2025-12-20 09:39:16|IX.D.SPTRD.IED.IP|16261|2025-12-18 00:00:00|2025-12-18 23:59:50|6776.35|208.6|0.00944|2025-12-19|0.00731|18|0.062753|14|-0.052567|20|2025-12-19|0.01034|0.01034|0.01033|0.01033|0.01032|0.01033|0.01034|0.01032|0.01031|0.0103|0.0103|0.01031|0.01032|0.01032|0.00883|0.00733|0.00732|0.00732|0.00731|0.00731|0.00732|0.01028|0.02194||19|26|22|27|13|19|24|25|42|27|27|34|47|99|659|568|389|248|184|159|661|228|0||0.00456|0.00497|0.00426|0.00524|0.00364|0.00356|0.00429|0.00475|0.00537|0.00442|0.00431|0.00478|0.00573|0.00563|0.01158|0.01176|0.00754|0.00527|0.00492|0.00426|0.00564|0.0034|||-0.00484|-0.00472|-0.00502|-0.00505|-0.00344|-0.00309|-0.00391|-0.00445|-0.00537|-0.00444|-0.00443|-0.00445|-0.00531|-0.00543|-0.0101|-0.01174|-0.00729|-0.00489|-0.00423|-0.00369|-0.00595|-0.00328|||353|355|349|355|335|332|349|359|359|358|352|353|359|359|360|360|360|360|360|358|356|313|1|||||||||||||||||||||||||
2025-12-20 09:39:18|IX.D.RUSSELL.IED.IP|15811|2025-12-18 00:00:00|2025-12-18 23:59:50|2508.1|24.2|0.01198|2025-12-19|0.01185|17|0.079183|14|-0.071188|20|2025-12-19|0.01197|0.01198|0.01197|0.01197|0.01196|0.01197|0.01198|0.01195|0.01193|0.01192|0.01192|0.01193|0.01194|0.01194|0.01191|0.01188|0.01186|0.01185|0.01185|0.01187|0.01187|0.01195|||2|2|1|2|1|1|2|2|3|2|2|4|3|16|86|59|46|31|21|20|115|42|||0.00644|0.00789|0.00612|0.00762|0.00517|0.00585|0.00701|0.00696|0.00819|0.00741|0.00698|0.00735|0.0075|0.00917|0.01819|0.01943|0.01357|0.00956|0.00892|0.00851|0.01182|0.00684|||-0.00651|-0.00673|-0.00707|-0.00678|-0.0054|-0.00531|-0.00577|-0.00636|-0.00745|-0.00635|-0.00591|-0.00699|-0.00701|-0.00834|-0.01609|-0.01729|-0.01303|-0.00909|-0.00876|-0.00853|-0.01059|-0.00617|||333|353|346|348|326|334|330|355|353|341|334|336|349|355|360|360|360|360|360|360|360|310|||||||||||||||||||||||||
2025-12-20 09:39:19|IX.D.DOW.IDE.IP|16310|2025-12-18 00:00:00|2025-12-18 23:59:50|47914.3|10.8|0.00791|2025-12-19|0.00518|15|0.099767|14|-0.058534|14|2025-12-19|0.01002|0.01002|0.01002|0.01002|0.01002|0.01003|0.01004|0.00752|0.00751|0.0075|0.0075|0.0075|0.0075|0.00751|0.00635|0.00518|0.00518|0.00518|0.00518|0.00518|0.00519|0.01|||3|2|2|2|1|2|3|3|4|3|3|3|4|7|41|28|18|12|8|9|28|7|||0.00314|0.00406|0.00311|0.00336|0.00246|0.00241|0.00344|0.00378|0.00437|0.00365|0.00328|0.00383|0.00392|0.00424|0.01106|0.0125|0.00917|0.0059|0.0053|0.00536|0.00706|0.00334|||-0.00342|-0.00348|-0.00331|-0.00357|-0.00217|-0.00232|-0.0033|-0.00354|-0.00426|-0.00363|-0.00365|-0.00367|-0.00419|-0.00403|-0.00999|-0.01125|-0.00843|-0.00592|-0.00482|-0.00495|-0.00738|-0.00317|||357|360|360|358|356|356|359|360|360|358|359|360|360|360|360|360|360|360|360|360|360|351|||||||||||||||||||||||||
2025-12-20 09:39:20|IX.D.FANG.IFM.IP|16320|2025-12-18 00:00:00|2025-12-18 23:59:50|15708.9|0|0.02145|2025-12-19|0.01134|17|0.193544|14|-0.293391|9|2025-12-19|0.01915|0.03186|0.03182|0.0318|0.03177|0.03178|0.0318|0.03172|0.03168|0.01908|0.01905|0.01908|0.0191|0.01911|0.01524|0.01138|0.01136|0.01134|0.01134|0.01134|0.01135|0.0189|0.03149||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.00259|0.00718|0.00608|0.00771|0.00501|0.00461|0.00585|0.00659|0.00754|0.00351|0.00311|0.00439|0.00402|0.00388|0.01693|0.01738|0.0101|0.00668|0.00597|0.00539|0.00932|0.00494|||-0.00272|-0.0069|-0.0064|-0.00768|-0.00451|-0.00439|-0.00556|-0.00666|-0.00725|-0.00553|-0.00336|-0.0045|-0.00406|-0.00456|-0.01488|-0.01508|-0.00984|-0.00627|-0.00607|-0.00462|-0.00904|-0.00533|||328|360|360|360|360|360|360|360|360|356|352|356|358|358|359|360|360|360|360|360|360|349|1|||||||||||||||||||||||||
2025-12-20 09:39:20|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:21|IX.D.ASX.IFD.IP|11565|2025-12-18 00:00:00|2025-12-18 23:59:50|8649.8|5.4|0.02683|2025-12-19|0.01158|0|0.038255|8|-0.046394|5|2025-12-19|0.01158|0.0116|0.01159|0.01159|0.01159|0.03665|0.03862|0.03479|0.03478|0.03476|0.03475|0.03476|0.03476|0.03475|0.03471|0.0346|0.03456|0.03455|0.03454|0.03454|0.03465|0.04617|||10|7|6|8|13|30|2|4|4|2|3|2|3|1|4|5|3|2|4|2|7|0|||0.00747|0.00739|0.00714|0.0084|0.00811|0.00369|0.00555|0.00662|0.00806|0.00693|0.00637|0.00663|0.00731|0.00699|0.00832|0.00882|0.00781|0.00635|0.00681|0.00614|0.00988|0.00168|||-0.00897|-0.0077|-0.00758|-0.00695|-0.00705|-0.00469|-0.00461|-0.00708|-0.0078|-0.00627|-0.00718|-0.00672|-0.00665|-0.00636|-0.00767|-0.00901|-0.00693|-0.00654|-0.00596|-0.00581|-0.00829|-0.00168|||263|266|200|180|158|285|165|184|229|212|162|165|176|220|267|291|242|158|108|131|181|241|||||||||||||||||||||||||
2025-12-20 09:39:22|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:22|IX.D.CAC.IFM.IP|12381|2025-12-18 00:00:00|2025-12-18 23:59:50|8123.9|6|0.02265|2025-12-19|0.01225|15|0.055186|16|-0.066084|16|2025-12-19|0.04351|0.03694|0.03694|0.03694|0.03693|0.03693|0.03692|0.02457|0.01227|0.01227|0.01226|0.01228|0.01228|0.01228|0.01228|0.01225|0.0184|0.02452|0.02451|0.02452|0.02454|0.0491|0.0491||0|0|0|0|0|0|0|4|14|8|6|6|5|5|14|9|22|2|1|1|6|0|0||0.00637|0.00757|0.00744|0.00929|0.00857|0.0079|0.0093|0.00879|0.01067|0.00768|0.00709|0.00609|0.00695|0.00569|0.00735|0.00761|0.00773|0.00499|0.0052|0.00418|0.00676|0.00306|||-0.00555|-0.00981|-0.00896|-0.00813|-0.00759|-0.00842|-0.01166|-0.00805|-0.01125|-0.00906|-0.00796|-0.00732|-0.00736|-0.00672|-0.00712|-0.00763|-0.00898|-0.0062|-0.00509|-0.00496|-0.00594|-0.00296|||176|147|146|183|122|122|106|261|358|354|353|351|351|347|352|356|357|320|271|239|278|239|1|||||||||||||||||||||||||
2025-12-20 09:39:23|IX.D.XINHUA.IFM.IP|13336|2025-12-18 00:00:00|2025-12-18 23:59:50|15136.1|45.9|6.16591|2025-12-19|0.06591|20|0.079049|2|-0.142042|1|2025-12-19|0.15856|0.06618|0.06593|0.06598|0.06599|0.06612|0.06621|0.06611|0.92012|29.7129|21.01039|31.39407|42.00722|41.22022|11.37017|14.70742|17.00113|42.10698|31.93463|26.52272|0.06591|0.13917|||0|148|175|72|22|126|158|68|20|38|40|7|5|6|29|17|41|23|24|10|26|5|||0.00301|0.01624|0.0213|0.01314|0.00828|0.01311|0.0138|0.00953|0.00363|0.00661|0.00785|0.00661|0.00661|0.00661|0.00801|0.00703|0.007|0.00659|0.00763|0.00549|0.00398|0.00341|||-0.00288|-0.01844|-0.01977|-0.01332|-0.00889|-0.01301|-0.01203|-0.00957|-0.00387|-0.00694|-0.00703|-0.00661|-0.00661|-0.00661|-0.0072|-0.00707|-0.00754|-0.00659|-0.00659|-0.0059|-0.00603|-0.00233|||348|327|360|320|222|356|359|249|254|118|105|134|112|153|230|239|183|126|138|68|140|208|||||||||||||||||||||||||
2025-12-20 09:39:24|IX.D.HSCHIN.IFU.IP|13770|2025-12-18 00:00:00|2025-12-18 23:59:50|8857.9|12.3|0.10326|2025-12-19|0.06697|17|0.387382|1|-0.12418|1|2025-12-19|0.20328|0.10086|0.06757|0.06761|0.20262|0.06742|0.0674|0.06734|0.1399|0.13364|0.06739|0.06743|0.06743|0.06744|0.06727|0.06712|0.06703|0.06697|0.06802|0.20111|0.20119|0.20127|0.20123||0|47|30|22|0|32|35|48|37|9|3|2|2|5|9|8|14|7|10|0|0|0|0||0.00296|0.02197|0.0217|0.01712|0.0021|0.01707|0.01597|0.01453|0.0064|0.00653|0.00705|0.00635|0.00713|0.00685|0.01275|0.00935|0.01219|0.01116|0.01322|0.00223|0.00428|0.00206|||-0.00293|-0.01983|-0.02038|-0.01477|-0.00214|-0.01672|-0.01483|-0.0147|-0.00825|-0.00684|-0.00736|-0.00672|-0.00678|-0.00676|-0.01115|-0.00997|-0.0121|-0.01116|-0.01319|-0.00187|-0.00508|-0.00224|||344|343|338|290|320|307|306|296|329|181|238|206|195|267|300|335|161|88|127|241|294|243|1|||||||||||||||||||||||||
2025-12-20 09:39:25|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:26|IX.D.EMGMKT.IFE.IP|11576|2025-12-18 00:00:00|2025-12-18 23:59:10|1365.8|19.6|0.08193|2025-12-19|0.03615|17|0.095294|1|-0.072401|20|2025-12-19|0.14652|0.14658|0.14628|0.1462|0.14618|0.14621|0.14641|0.14617|0.14612|0.14595|0.14583|0.14589|0.14589|0.14588|0.08142|0.0362|0.03617|0.03615|0.03615|0.03615|0.03617|0.14474|||0|4|4|5|7|4|5|8|13|14|6|5|5|8|42|34|27|16|19|15|128|41|||0.0081|0.01813|0.01125|0.0141|0.01218|0.00797|0.00845|0.00946|0.00913|0.00943|0.00844|0.00729|0.00842|0.0088|0.01261|0.0117|0.00975|0.00882|0.00898|0.00816|0.0096|0.01196|||-0.00796|-0.01884|-0.00975|-0.01356|-0.01036|-0.01269|-0.0122|-0.00817|-0.009|-0.0089|-0.00868|-0.00886|-0.00895|-0.00851|-0.01161|-0.01062|-0.00837|-0.00818|-0.00851|-0.00792|-0.01367|-0.00919|||276|130|88|77|97|121|110|202|235|189|163|151|134|200|298|336|277|234|202|173|224|110|||||||||||||||||||||||||
2025-12-20 09:39:26|IX.D.STXE.IFM.IP|11837|2025-12-18 00:00:00|2025-12-18 23:59:50|5722.3|92|0.01877|2025-12-19|0.02601|18|0.034936|3|-0.052283|9|2025-12-19|0.04485|0.03496|0.03497|0.03496|0.03495|0.03496|0.03494|0.02616|0.02614|0.02613|0.02612|0.02616|0.02615|0.02612|0.02608|0.02603|0.02603|0.02602|0.02601|0.02603|0.02605|0.05213|||3|4|5|2|2|5|24|64|173|168|317|297|146|132|162|195|801|109|83|44|115|0|||0.00674|0.01026|0.00983|0.0119|0.0095|0.00961|0.01262|0.01352|0.01704|0.01634|0.01498|0.01546|0.01525|0.01393|0.01512|0.01482|0.01736|0.01409|0.01334|0.01215|0.01254|0.00303|||-0.00593|-0.01084|-0.00926|-0.00965|-0.00983|-0.01005|-0.01262|-0.01453|-0.01743|-0.01637|-0.01683|-0.01619|-0.01245|-0.01403|-0.01564|-0.01549|-0.01706|-0.01498|-0.01156|-0.01215|-0.011|-0.00302|||159|123|125|161|107|104|79|119|225|144|127|118|136|108|138|163|150|74|61|53|77|236|||||||||||||||||||||||||
2025-12-20 09:39:27|IX.D.FTSE.CFD.IP|14486|2025-12-18 00:00:00|2025-12-18 23:59:50|9807.5|10.3|0.02038|2025-12-19|0.01012|15|0.092627|10|-0.060058|8|2025-12-19|0.04079|0.0306|0.03058|0.03058|0.03056|0.03057|0.03059|0.02039|0.01016|0.01017|0.01016|0.01017|0.01017|0.01016|0.01015|0.01012|0.01512|0.02019|0.02019|0.0202|0.02029|0.04051|||0|1|0|1|2|1|1|5|24|12|26|15|7|7|13|15|59|6|3|2|12|0|||0.00298|0.00499|0.00424|0.00463|0.0034|0.00338|0.00466|0.00557|0.0085|0.00669|0.0078|0.00592|0.00524|0.00465|0.0063|0.00682|0.00741|0.00447|0.00394|0.00335|0.00467|0.00216|||-0.0027|-0.00507|-0.00413|-0.00478|-0.00407|-0.00391|-0.00484|-0.00481|-0.00798|-0.00615|-0.00719|-0.00578|-0.00495|-0.00446|-0.00535|-0.00593|-0.0065|-0.00418|-0.00406|-0.00317|-0.00524|-0.00165|||293|282|268|257|239|244|260|319|358|340|351|335|336|322|341|355|347|315|311|300|315|243|||||||||||||||||||||||||
2025-12-20 09:39:28|KB.D.MID250.CASH.IP|5938|2025-12-18 08:15:00|2025-12-18 16:29:50|22314.34|0|0|2025-12-19|0|8|0.058311|10|-0.067881|15|2025-12-19|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0021|0.00158|0.00343|0.00097|0.00104|0.00117|0.00309|0.00239|0.0024||||||||||||||||-0.00245|-0.00187|-0.0024|-0.00152|-0.00114|-0.00113|-0.00275|-0.00239|-0.00211||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-20 09:39:29|IX.D.DAX.IDE.IP|14808|2025-12-18 00:00:00|2025-12-18 23:59:50|24148.1|3.2|0.0129|2025-12-19|0.00577|15|0.041425|7|-0.064909|8|2025-12-19|0.02353|0.02073|0.02073|0.02072|0.02072|0.02072|0.02072|0.01158|0.00578|0.00578|0.00578|0.00579|0.00579|0.00578|0.00578|0.00577|0.00864|0.01151|0.01151|0.01152|0.01153|0.02883|||0|0|0|0|0|0|1|3|10|7|5|7|7|3|5|6|10|2|1|1|3|0|||0.00568|0.006|0.0042|0.00582|0.00342|0.00434|0.00587|0.0071|0.01139|0.00853|0.00668|0.00663|0.00678|0.00598|0.00694|0.00813|0.00671|0.00398|0.00329|0.00302|0.0047|0.00267|||-0.00523|-0.00515|-0.00522|-0.00486|-0.00451|-0.00417|-0.0047|-0.00615|-0.01144|-0.00817|-0.00754|-0.00676|-0.007|-0.00612|-0.00669|-0.00784|-0.00615|-0.00341|-0.00352|-0.00281|-0.00482|-0.00272|||262|276|231|291|213|205|293|354|360|360|359|359|360|360|360|360|360|337|318|327|335|251|||||||||||||||||||||||||
2025-12-20 09:39:30|TM.D.MDAX.IFM.IP|3242|2025-12-18 07:40:30|2025-12-18 20:59:50|29658|1|44.73592|2025-12-19|0.3333|7|0.217369|12|-0.166207|17|2025-12-19||||||||0.3333|31.42146|12.46055|54.65256|44.89115|68.02624|79.4353|45.49555|54.16839|56.7224|31.81026|33.88763|50.3991|33.85996|||||||||||0|0|0|0|0|0|0|0|0|1|0|0|0|0||||||||||||0.02474|0.02045|0.01913|0.02207|0.02394|0.01974|0.01909|0.02044|0.03328|0.04161|0.03327|0.01663|||||||||||||-0.02278|-0.01959|-0.0196|-0.02424|-0.01979|-0.0211|-0.01996|-0.02112|-0.03328|-0.1579|||-0.04997||||1|212|198|145|94|109|92|159|139|85|16|3|2|3|||||||||||||||||||||||||
2025-12-20 09:39:30|TM.D.TECDAX.IFM.IP|2745|2025-12-18 07:00:00|2025-12-18 17:56:10|3506.5|0|24.66371|2025-12-19|21.92656|7|1.583189|9|-1.476853|8|2025-12-19||||||||21.92656|33.2898|45.03769|54.36924|65.17881||||||||||||||||||||0|0|0|0|0|||||||||||||||||||||0.07052|0.10324|0.02898|0.02971|||||||||||||||||||||-0.14794|-0.03324|-0.03347|-0.02837|||||||||||||5|73|204|215|185|||||||||||||||||||||||||
2025-12-20 09:39:31|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:32|IX.D.HANGSENG.IFU.IP|15780|2025-12-18 00:00:00|2025-12-18 23:59:50|25613.7|11.1|0.05237|2025-12-19|0.01944|7|0.225854|1|-0.11592|1|2025-12-19|0.11714|0.04269|0.0195|0.0195|0.1169|0.01946|0.01946|0.01944|0.06793|0.05321|0.03112|0.03114|0.03113|0.03113|0.03106|0.03099|0.03095|0.03092|0.03118|0.11622|0.11626|0.11627|0.11625||0|51|50|27|0|33|24|32|22|4|2|1|1|2|7|5|4|3|5|0|0|0|0||0.00294|0.01911|0.01468|0.01113|0.00194|0.01139|0.00992|0.00903|0.00566|0.0047|0.00439|0.00368|0.00428|0.00465|0.00987|0.00807|0.00551|0.00413|0.0043|0.00153|0.00346|0.00203|||-0.00283|-0.01535|-0.01527|-0.00997|-0.00239|-0.01116|-0.00987|-0.00893|-0.00608|-0.00441|-0.00432|-0.00384|-0.00414|-0.00438|-0.00754|-0.00799|-0.00554|-0.00381|-0.00466|-0.00131|-0.00386|-0.00194|||349|354|360|360|330|360|360|360|359|345|332|332|340|347|355|359|358|346|333|348|352|246|1|||||||||||||||||||||||||
2025-12-20 09:39:32|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:33|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:33|IX.D.MIB.IFM.IP|12087|2025-12-18 00:00:00|2025-12-18 23:59:50|44378.3|2.1|2.71314|2025-12-19|0.04469|20|0.112667|7|-0.09561|7|2025-12-19|0.09016|0.09017|0.09018|0.09016|0.09014|0.09016|0.09012|0.04499|0.04492|0.04488|0.04483|0.04485|0.04484|0.04484|0.04478|0.04471|6.61717|54.24399|61.1876|27.30715|0.04469|0.08943|0.08941||0|0|0|0|0|0|0|4|7|6|2|2|2|2|3|4|7|1|1|1|2|0|0||0.00519|0.00613|0.00625|0.00719|0.00484|0.00492|0.00748|0.01443|0.01685|0.01126|0.00966|0.009|0.00859|0.00752|0.00869|0.0086|0.00883|0.01162|0.01117|0.00869|0.00696|0.0029|||-0.00523|-0.00733|-0.0075|-0.00692|-0.00557|-0.00585|-0.00772|-0.02019|-0.01477|-0.0114|-0.00986|-0.00874|-0.00818|-0.00796|-0.00809|-0.00821|-0.0099|-0.01117|-0.01117|-0.00838|-0.00672|-0.00288|||246|268|254|271|211|211|220|242|356|343|325|316|308|294|310|328|289|166|103|121|204|236|1|||||||||||||||||||||||||
2025-12-20 09:39:34|IX.D.NIKKEI.IFD.IP|15794|2025-12-18 00:00:00|2025-12-18 23:59:50|49375.1|4|0.01477|2025-12-19|0.01389|19|0.126139|3|-0.167099|3|2025-12-19|0.01417|0.01416|0.01412|0.0141|0.01414|0.01412|0.01413|0.0141|0.01402|0.01402|0.014|0.01401|0.01402|0.01401|0.01397|0.01393|0.01392|0.01391|0.01391|0.01389|0.01389|0.0141|||9|4|4|9|3|3|9|2|5|2|2|1|1|2|5|4|3|2|1|1|7|2|||0.02356|0.01503|0.01033|0.01903|0.01086|0.0098|0.01161|0.00998|0.01375|0.008|0.00755|0.00726|0.00759|0.00708|0.01198|0.01175|0.00725|0.00623|0.00562|0.00615|0.00788|0.00738|||-0.01922|-0.01393|-0.00935|-0.01758|-0.01231|-0.00914|-0.01268|-0.00836|-0.01253|-0.00899|-0.00739|-0.00679|-0.00684|-0.00753|-0.01045|-0.01064|-0.00728|-0.00529|-0.00557|-0.00525|-0.00741|-0.00638|||360|360|353|351|359|359|357|356|360|358|357|354|360|358|359|360|359|333|290|329|310|236|||||||||||||||||||||||||
2025-12-20 09:39:35|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:36|IX.D.AEX.IFM.IP|8768|2025-12-18 00:00:30|2025-12-18 23:59:00|936.16|1.8|0.02399|2025-12-19|0.01059|15|0.063948|7|-0.138289|7|2025-12-19|0.05342|0.05343|0.05343|0.05342|0.05341|0.05342|0.05339|0.03193|0.01065|0.01065|0.01065|0.01066|0.01066|0.01065|0.01063|0.01059|0.02117|0.03172|0.03173|0.03175|0.03188|0.053|||0|0|0|0|0|0|0|2|4|2|2|2|2|1|4|3|6|1|1|1|1|0|||0.01181|0.01181|0.0114|0.01369|0.01194|0.01247|0.01186|0.01566|0.01484|0.01205|0.01227|0.01221|0.01328|0.01259|0.01297|0.01287|0.01363|0.01058|0.01058|0.01129|0.0144|0.0106|||-0.01187|-0.01221|-0.01161|-0.01096|-0.01228|-0.0114|-0.01449|-0.01639|-0.014|-0.01281|-0.01257|-0.011|-0.01207|-0.01147|-0.01267|-0.01246|-0.0123|-0.01057|-0.01116|-0.01058|-0.01468|-0.0106|||122|106|115|153|90|90|79|152|322|291|277|272|244|236|297|317|288|145|111|113|175|89|||||||||||||||||||||||||
2025-12-20 09:39:36|IX.D.OBX.IFM.IP|208|2025-12-18 12:05:10|2025-12-18 15:19:50|1565.35|1.3|42.82682|2025-12-19|30.90219|15|0.015863|15|-0.04755|15|2025-12-19||||||||||||||||30.90219||||||||||||||||||||||||2||||||||||||||||||||||||0.01586||||||||||||||||||||||||-0.02114|||||||||26|||||||||||||||||||||||||
2025-12-20 09:39:36|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:37|IX.D.SINGAPORE.IFM.IP|10093|2025-12-18 00:00:30|2025-12-18 23:59:50|437.01|4|18.17535|2025-12-19|6.76725|0|0.10282|1|-0.057213|0|2025-12-19|6.76725|14.81432|28.78398|32.28272|33.3577|28.44682|28.72997|26.11356|25.46068|15.6726|30.41883|51.65837|41.95828|48.1947|10.99989|7.67776|35.70954|44.46794|52.96048|63.72454|44.72893|39.20579|||9|10|9|6|5|8|8|8|10|23|2|1|2|3|5|3|1|0|1|1|2|2|||0.01764|0.01651|0.01205|0.01144|0.01258|0.01216|0.01352|0.01258|0.01222|0.01697|0.01351|0.01143|0.01144|0.01195|0.01604|0.01532|0.01354|0.01173|0.01137|0.01138|0.01277|0.02118|||-0.01965|-0.0145|-0.01236|-0.01192|-0.01144|-0.01226|-0.01258|-0.01143|-0.0142|-0.01905|-0.01295|-0.01143|-0.01143|-0.01143|-0.01553|-0.01406|-0.01201|-0.01244|-0.01137|-0.01137|-0.01314|-0.019|||164|230|153|155|69|95|108|92|173|128|102|122|155|137|228|301|227|153|119|124|170|23|||||||||||||||||||||||||
2025-12-20 09:39:38|IX.D.SAF.IFMMX.IP|14966|2025-12-18 00:00:00|2025-12-18 23:59:50|107072|1.7|2.31989|2025-12-19|0.09327|5|0.221424|12|-0.118966|12|2025-12-19|0.09342|0.09339|0.09332|0.09331|0.09328|0.09327|4.30349|6.5266|5.11121|12.9158|13.64196|14.18802|7.03313|3.90529|3.78437|2.48294|0.09348|0.09344|0.09343|0.09345|0.09347|0.09349|0.09346||0|0|0|0|0|0|1|3|3|3|2|3|4|4|6|3|0|0|0|0|0|0|0||0.0035|0.00387|0.00365|0.0038|0.00262|0.0036|0.00633|0.0106|0.00962|0.00549|0.00455|0.00601|0.01003|0.00909|0.01267|0.00804|0.00477|0.00277|0.00249|0.00283|0.00306|0.00184|||-0.00329|-0.00378|-0.00377|-0.00374|-0.00248|-0.00308|-0.00768|-0.01756|-0.01571|-0.01222|-0.00959|-0.01163|-0.0184|-0.0139|-0.02099|-0.00848|-0.00479|-0.00275|-0.00247|-0.0022|-0.00366|-0.0018|||344|348|342|344|318|315|260|262|315|256|257|233|257|284|320|331|357|356|347|345|346|244|1|||||||||||||||||||||||||
2025-12-20 09:39:38|IX.D.SPTRD.IED.IP|0|none|||0|0|2025-12-19|0.00731|18|0.062753|14|-0.052567|20|2025-12-19|0.01034|0.01034|0.01033|0.01033|0.01032|0.01033|0.01034|0.01032|0.01031|0.0103|0.0103|0.01031|0.01032|0.01032|0.00883|0.00733|0.00732|0.00732|0.00731|0.00731|0.00732|0.01028|0.02194||19|26|22|27|13|19|24|25|42|27|27|34|47|99|659|568|389|248|184|159|661|228|0||0.00456|0.00497|0.00426|0.00524|0.00364|0.00356|0.00429|0.00475|0.00537|0.00442|0.00431|0.00478|0.00573|0.00563|0.01158|0.01176|0.00754|0.00527|0.00492|0.00426|0.00564|0.0034|||-0.00484|-0.00472|-0.00502|-0.00505|-0.00344|-0.00309|-0.00391|-0.00445|-0.00537|-0.00444|-0.00443|-0.00445|-0.00531|-0.00543|-0.0101|-0.01174|-0.00729|-0.00489|-0.00423|-0.00369|-0.00595|-0.00328|||353|355|349|355|335|332|349|359|359|358|352|353|359|359|360|360|360|360|360|358|356|313|1|||||||||||||||||||||||||
2025-12-20 09:39:39|IX.D.IBEX.IFM.IP|10552|2025-12-18 00:00:00|2025-12-18 23:59:50|17078.7|2.3|1.02127|2025-12-19|0.0291|15|0.128617|7|-0.084609|7|2025-12-19|0.07028|0.07029|0.07029|0.07028|0.07027|0.07028|0.07025|0.02993|0.02917|0.0292|0.02921|0.02925|0.02922|0.02916|0.02912|0.0291|1.16268|49.46372|50.02765|0.06985|0.06989|0.06992|0.0699||0|0|0|0|0|0|0|2|4|2|2|2|1|1|2|3|7|1|0|0|0|0|0||0.00467|0.00683|0.00671|0.00748|0.00703|0.00513|0.00622|0.02462|0.01269|0.01106|0.00969|0.00834|0.00784|0.00825|0.00871|0.0088|0.00939|0.00841|0.01893|0.00422|0.00666|0.00257|||-0.00401|-0.00647|-0.00669|-0.00594|-0.00734|-0.00634|-0.00712|-0.02099|-0.01568|-0.00945|-0.00851|-0.00797|-0.00696|-0.00621|-0.00773|-0.00844|-0.00959|-0.00851|-0.03434|-0.00397|-0.00633|-0.00253|||202|177|162|213|127|144|129|115|337|308|309|275|268|254|306|317|266|89|8|108|154|236|1|||||||||||||||||||||||||
2025-12-20 09:39:40|IX.D.OMX.IFM.IP|12413|2025-12-18 00:00:00|2025-12-18 23:59:50|2813.77|9.9|0.03531|2025-12-19|0.0176|15|0.150537|8|-0.057092|16|2025-12-19|0.05332|0.05333|0.05333|0.05332|0.05331|0.05332|0.0533|0.05226|0.01762|0.01761|0.01761|0.01767|0.01766|0.01764|0.01764|0.0176|0.03195|0.05286|0.05285|0.05287|0.0529|0.05293|0.05291||0|0|0|0|0|0|0|1|32|13|15|11|16|13|25|22|41|0|0|0|0|0|0||0.00499|0.00553|0.00475|0.00641|0.00515|0.00502|0.00568|0.01103|0.01375|0.00817|0.00725|0.00715|0.00767|0.00685|0.00824|0.00894|0.00924|0.00519|0.00617|0.00481|0.00505|0.00246|||-0.00418|-0.00697|-0.00556|-0.00648|-0.00412|-0.0062|-0.0079|-0.00911|-0.01261|-0.00947|-0.00817|-0.00725|-0.00708|-0.00701|-0.00656|-0.00766|-0.00999|-0.0034|-0.00385|-0.00363|-0.00601|-0.00245|||224|227|221|231|184|172|166|163|350|316|296|295|268|267|256|302|232|209|187|152|197|239|1|||||||||||||||||||||||||
2025-12-20 09:39:40|IX.D.RUSSELL.IED.IP|0|none|||0|0|2025-12-19|0.01185|17|0.079183|14|-0.071188|20|2025-12-19|0.01197|0.01198|0.01197|0.01197|0.01196|0.01197|0.01198|0.01195|0.01193|0.01192|0.01192|0.01193|0.01194|0.01194|0.01191|0.01188|0.01186|0.01185|0.01185|0.01187|0.01187|0.01195|||2|2|1|2|1|1|2|2|3|2|2|4|3|16|86|59|46|31|21|20|115|42|||0.00644|0.00789|0.00612|0.00762|0.00517|0.00585|0.00701|0.00696|0.00819|0.00741|0.00698|0.00735|0.0075|0.00917|0.01819|0.01943|0.01357|0.00956|0.00892|0.00851|0.01182|0.00684|||-0.00651|-0.00673|-0.00707|-0.00678|-0.0054|-0.00531|-0.00577|-0.00636|-0.00745|-0.00635|-0.00591|-0.00699|-0.00701|-0.00834|-0.01609|-0.01729|-0.01303|-0.00909|-0.00876|-0.00853|-0.01059|-0.00617|||333|353|346|348|326|334|330|355|353|341|334|336|349|355|360|360|360|360|360|360|360|310|||||||||||||||||||||||||
2025-12-20 09:39:41|IX.D.SMI.IFM.IP|11583|2025-12-18 00:00:00|2025-12-18 23:59:50|13098.7|5.3|0.02343|2025-12-19|0.01516|18|0.053157|16|-0.079942|8|2025-12-19|0.04581|0.04582|0.04582|0.04581|0.04581|0.04581|0.0458|0.01526|0.01522|0.01524|0.01525|0.01527|0.01527|0.01526|0.01525|0.0152|0.01519|0.01517|0.01516|0.01516|0.01531|0.0456|||0|0|0|0|0|0|0|9|11|6|6|5|3|3|4|9|31|1|1|0|4|0|||0.00386|0.00607|0.004|0.00643|0.00549|0.00577|0.00746|0.00925|0.0116|0.00806|0.00736|0.00647|0.00668|0.0054|0.00676|0.0076|0.0084|0.00486|0.00438|0.00428|0.00588|0.00194|||-0.00404|-0.00637|-0.0058|-0.0062|-0.0056|-0.00551|-0.00613|-0.00809|-0.0113|-0.00754|-0.00726|-0.0072|-0.00614|-0.00619|-0.00622|-0.00688|-0.00864|-0.00488|-0.00468|-0.00411|-0.00574|-0.00193|||181|163|163|174|127|126|108|242|320|280|307|312|283|234|298|298|322|261|216|206|230|237|||||||||||||||||||||||||
2025-12-20 09:39:41|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:41|IX.D.DOW.IDE.IP|0|none|||0|0|2025-12-19|0.00518|15|0.099767|14|-0.058534|14|2025-12-19|0.01002|0.01002|0.01002|0.01002|0.01002|0.01003|0.01004|0.00752|0.00751|0.0075|0.0075|0.0075|0.0075|0.00751|0.00635|0.00518|0.00518|0.00518|0.00518|0.00518|0.00519|0.01|||3|2|2|2|1|2|3|3|4|3|3|3|4|7|41|28|18|12|8|9|28|7|||0.00314|0.00406|0.00311|0.00336|0.00246|0.00241|0.00344|0.00378|0.00437|0.00365|0.00328|0.00383|0.00392|0.00424|0.01106|0.0125|0.00917|0.0059|0.0053|0.00536|0.00706|0.00334|||-0.00342|-0.00348|-0.00331|-0.00357|-0.00217|-0.00232|-0.0033|-0.00354|-0.00426|-0.00363|-0.00365|-0.00367|-0.00419|-0.00403|-0.00999|-0.01125|-0.00843|-0.00592|-0.00482|-0.00495|-0.00738|-0.00317|||357|360|360|358|356|356|359|360|360|358|359|360|360|360|360|360|360|360|360|360|360|351|||||||||||||||||||||||||
2025-12-20 09:39:41|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:42|CC.D.VSTOXX.UNC.IP|2451|2025-12-18 00:23:50|2025-12-18 21:00:00|17.84|7.1|0.40909|2025-12-19|0.4507|11|0.393922|4|-0.336511|5|2025-12-19|1.2359|1.24449|1.2637|1.20394|1.2782|0.81683|0.8077|0.45122|0.45169|0.45181|0.45123|0.4507|0.45174|0.45338|0.45834|0.46345|0.46179|0.46278|0.46218|0.46271|0.46473||||0|1|0|0|0|0|0|3|5|4|12|6|7|3|15|28|48|1|1|7|9|||||0.11255|0.10123||0.28137|0.31876|0.36569||0.1178|0.15545|0.16959|0.13518|0.08473|0.15137|0.14877|0.14458|0.17349||0.17341|0.11587|0.13574|||||-0.11204|-0.05609|-0.16854|-0.16854|-0.20574|-0.22431|-0.11261|-0.12401|-0.13167|-0.1128|-0.12071|-0.1128||-0.11414|-0.14446|-0.11528|-0.11561|-0.1155|-0.1157|-0.15496||||4|22|34|19|15|13|16|27|61|40|16|48|30|25|40|40|29|13|19|17|18|||||||||||||||||||||||||
2025-12-20 09:39:42|IX.D.FANG.IFM.IP|0|none|||0|0|2025-12-19|0.01134|17|0.193544|14|-0.293391|9|2025-12-19|0.01915|0.03186|0.03182|0.0318|0.03177|0.03178|0.0318|0.03172|0.03168|0.01908|0.01905|0.01908|0.0191|0.01911|0.01524|0.01138|0.01136|0.01134|0.01134|0.01134|0.01135|0.0189|0.03149||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.00259|0.00718|0.00608|0.00771|0.00501|0.00461|0.00585|0.00659|0.00754|0.00351|0.00311|0.00439|0.00402|0.00388|0.01693|0.01738|0.0101|0.00668|0.00597|0.00539|0.00932|0.00494|||-0.00272|-0.0069|-0.0064|-0.00768|-0.00451|-0.00439|-0.00556|-0.00666|-0.00725|-0.00553|-0.00336|-0.0045|-0.00406|-0.00456|-0.01488|-0.01508|-0.00984|-0.00627|-0.00607|-0.00462|-0.00904|-0.00533|||328|360|360|360|360|360|360|360|360|356|352|356|358|358|359|360|360|360|360|360|360|349|1|||||||||||||||||||||||||
2025-12-20 09:39:42|CC.D.VIX.UME.IP|2589|2025-12-18 21:30:10|2025-12-18 23:59:50|18.17|12.2|0.20635|2025-12-19|0.87788|0|0.498615|13|-0.280741|15|2025-12-19|0.87788|0.87829|0.87856|0.8804|0.88141|0.88109|0.8789|0.88561|0.88665|0.88381|0.88225|0.88246|0.88306|0.88344|0.8886|0.89973|0.9009|0.90199|0.9005|0.90326|0.90876|0.91403|||6|3|1|3|7|2|1|14|35|4|7|7|6|29|34|33|21|54|28|40|121|505|||0.10971|0.10989|0.09993|0.11013|0.16529|0.13221|0.08248|0.16584||0.13141|0.09656|0.11038|0.23197|0.35088|0.12255|0.14069||0.11274|0.22573|0.13186|0.11331||||-0.16441|-0.09888|-0.10989|-0.16512|-0.13759|-0.16512|-0.10971|-0.18807|-0.16599|-0.092|-0.16544|-0.15162|-0.1273|-0.11047|-0.16628|-0.17733|-0.18258|-0.16894||-0.22554|-0.05688||||12|33|37|25|15|18|11|27|9|41|26|32|40|10|65|85|20|22|10|24|30|2|||||||||||||||||||||||||
2025-12-20 09:39:43|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:43|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:43|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:43|IX.D.ASX.IFD.IP|0|none|||0|0|2025-12-19|0.01158|0|0.038255|8|-0.046394|5|2025-12-19|0.01158|0.0116|0.01159|0.01159|0.01159|0.03665|0.03862|0.03479|0.03478|0.03476|0.03475|0.03476|0.03476|0.03475|0.03471|0.0346|0.03456|0.03455|0.03454|0.03454|0.03465|0.04617|||10|7|6|8|13|30|2|4|4|2|3|2|3|1|4|5|3|2|4|2|7|0|||0.00747|0.00739|0.00714|0.0084|0.00811|0.00369|0.00555|0.00662|0.00806|0.00693|0.00637|0.00663|0.00731|0.00699|0.00832|0.00882|0.00781|0.00635|0.00681|0.00614|0.00988|0.00168|||-0.00897|-0.0077|-0.00758|-0.00695|-0.00705|-0.00469|-0.00461|-0.00708|-0.0078|-0.00627|-0.00718|-0.00672|-0.00665|-0.00636|-0.00767|-0.00901|-0.00693|-0.00654|-0.00596|-0.00581|-0.00829|-0.00168|||263|266|200|180|158|285|165|184|229|212|162|165|176|220|267|291|242|158|108|131|181|241|||||||||||||||||||||||||
2025-12-20 09:39:44|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:44|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:44|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:45|IX.D.CAC.IFM.IP|0|none|||0|0|2025-12-19|0.01225|15|0.055186|16|-0.066084|16|2025-12-19|0.04351|0.03694|0.03694|0.03694|0.03693|0.03693|0.03692|0.02457|0.01227|0.01227|0.01226|0.01228|0.01228|0.01228|0.01228|0.01225|0.0184|0.02452|0.02451|0.02452|0.02454|0.0491|0.0491||0|0|0|0|0|0|0|4|14|8|6|6|5|5|14|9|22|2|1|1|6|0|0||0.00637|0.00757|0.00744|0.00929|0.00857|0.0079|0.0093|0.00879|0.01067|0.00768|0.00709|0.00609|0.00695|0.00569|0.00735|0.00761|0.00773|0.00499|0.0052|0.00418|0.00676|0.00306|||-0.00555|-0.00981|-0.00896|-0.00813|-0.00759|-0.00842|-0.01166|-0.00805|-0.01125|-0.00906|-0.00796|-0.00732|-0.00736|-0.00672|-0.00712|-0.00763|-0.00898|-0.0062|-0.00509|-0.00496|-0.00594|-0.00296|||176|147|146|183|122|122|106|261|358|354|353|351|351|347|352|356|357|320|271|239|278|239|1|||||||||||||||||||||||||
2025-12-20 09:39:45|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:45|IR.D.JGB.FWM2.IP|1235|2025-12-18 23:45:00|2025-12-18 23:59:50|13335|0.6|1.56743|2025-12-19|0.03|0|0.120536|20|-0.045106|3|2025-12-19|0.03|0.03002||5.80435|5.21427|0.03011|0.0301|0.0301|0.0301|0.0301|2.6613|5.029|0.03012|0.03012|0.03051|2.88769|0.03012|4.79131|0.03149|0.03012|14.31797||||1|0||1|0|1|1|0|1|0|0|1|0|0|0|0|0|0|0|0|2||||0.00875|0.00751||0.0128|0.00924|0.00753|0.01026|0.00753|0.00753|0.00753|0.00753|0.00968|0.00753|0.00753|0.00904|0.00861|0.00753|0.01506|||0.0678||||-0.00857|-0.00834||-0.01345|-0.00752|-0.00811|-0.00953|-0.00752|-0.00753|-0.00753|-0.00904|-0.00847|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753||-0.01506||||73|90|104|135|129|71|76|65|21|38|40|39|70|78|35|31|21|11|9|7|||||||||||||||||||||||||
2025-12-20 09:39:45|IX.D.XINHUA.IFM.IP|0|none|||0|0|2025-12-19|0.06591|20|0.079049|2|-0.142042|1|2025-12-19|0.15856|0.06618|0.06593|0.06598|0.06599|0.06612|0.06621|0.06611|0.92012|29.7129|21.01039|31.39407|42.00722|41.22022|11.37017|14.70742|17.00113|42.10698|31.93463|26.52272|0.06591|0.13917|||0|148|175|72|22|126|158|68|20|38|40|7|5|6|29|17|41|23|24|10|26|5|||0.00301|0.01624|0.0213|0.01314|0.00828|0.01311|0.0138|0.00953|0.00363|0.00661|0.00785|0.00661|0.00661|0.00661|0.00801|0.00703|0.007|0.00659|0.00763|0.00549|0.00398|0.00341|||-0.00288|-0.01844|-0.01977|-0.01332|-0.00889|-0.01301|-0.01203|-0.00957|-0.00387|-0.00694|-0.00703|-0.00661|-0.00661|-0.00661|-0.0072|-0.00707|-0.00754|-0.00659|-0.00659|-0.0059|-0.00603|-0.00233|||348|327|360|320|222|356|359|249|254|118|105|134|112|153|230|239|183|126|138|68|140|208|||||||||||||||||||||||||
2025-12-20 09:39:46|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:46|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:46|IX.D.HSCHIN.IFU.IP|0|none|||0|0|2025-12-19|0.06697|17|0.387382|1|-0.12418|1|2025-12-19|0.20328|0.10086|0.06757|0.06761|0.20262|0.06742|0.0674|0.06734|0.1399|0.13364|0.06739|0.06743|0.06743|0.06744|0.06727|0.06712|0.06703|0.06697|0.06802|0.20111|0.20119|0.20127|0.20123||0|47|30|22|0|32|35|48|37|9|3|2|2|5|9|8|14|7|10|0|0|0|0||0.00296|0.02197|0.0217|0.01712|0.0021|0.01707|0.01597|0.01453|0.0064|0.00653|0.00705|0.00635|0.00713|0.00685|0.01275|0.00935|0.01219|0.01116|0.01322|0.00223|0.00428|0.00206|||-0.00293|-0.01983|-0.02038|-0.01477|-0.00214|-0.01672|-0.01483|-0.0147|-0.00825|-0.00684|-0.00736|-0.00672|-0.00678|-0.00676|-0.01115|-0.00997|-0.0121|-0.01116|-0.01319|-0.00187|-0.00508|-0.00224|||344|343|338|290|320|307|306|296|329|181|238|206|195|267|300|335|161|88|127|241|294|243|1|||||||||||||||||||||||||
2025-12-20 09:39:46|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:47|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:47|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:47|IX.D.EMGMKT.IFE.IP|0|none|||0|0|2025-12-19|0.03615|17|0.095294|1|-0.072401|20|2025-12-19|0.14652|0.14658|0.14628|0.1462|0.14618|0.14621|0.14641|0.14617|0.14612|0.14595|0.14583|0.14589|0.14589|0.14588|0.08142|0.0362|0.03617|0.03615|0.03615|0.03615|0.03617|0.14474|||0|4|4|5|7|4|5|8|13|14|6|5|5|8|42|34|27|16|19|15|128|41|||0.0081|0.01813|0.01125|0.0141|0.01218|0.00797|0.00845|0.00946|0.00913|0.00943|0.00844|0.00729|0.00842|0.0088|0.01261|0.0117|0.00975|0.00882|0.00898|0.00816|0.0096|0.01196|||-0.00796|-0.01884|-0.00975|-0.01356|-0.01036|-0.01269|-0.0122|-0.00817|-0.009|-0.0089|-0.00868|-0.00886|-0.00895|-0.00851|-0.01161|-0.01062|-0.00837|-0.00818|-0.00851|-0.00792|-0.01367|-0.00919|||276|130|88|77|97|121|110|202|235|189|163|151|134|200|298|336|277|234|202|173|224|110|||||||||||||||||||||||||
2025-12-20 09:39:48|CC.D.DX.UME.IP|11547|2025-12-18 01:00:00|2025-12-18 21:59:50|9806.4|1.5|0.04988|2025-12-19|0.05085|21|0.017309|7|-0.020372|14|2025-12-19||0.05098|0.05098|0.05095|0.05094|0.05094|0.05094|0.0509|0.05088|0.05088|0.05087|0.05086|0.05086|0.05086|0.05093|0.05089|0.05088|0.05089|0.05091|0.0509|0.05089|0.05085||||1|1|1|1|0|1|1|1|1|1|1|1|2|2|3|1|0|1|1|2|1||||0.00288|0.00308|0.00409|0.00271|0.00256|0.00399|0.00358|0.00347|0.00369|0.00307|0.0031|0.0032|0.00402|0.00391|0.00411|0.00315|0.00325|0.00301|0.00277|0.00327|0.00302||||-0.00329|-0.00264|-0.00365|-0.00268|-0.00254|-0.00356|-0.00326|-0.00366|-0.00365|-0.00329|-0.00304|-0.00291|-0.00397|-0.00419|-0.00347|-0.00338|-0.00291|-0.00309|-0.00264|-0.00326|-0.00356|||206|191|275|221|219|303|335|335|333|306|304|269|319|341|326|312|280|242|250|235|207|||||||||||||||||||||||||
2025-12-20 09:39:48|CS.D.BITCOIN.CDE.IP|302|2025-12-20 08:00:00|2025-12-20 09:39:40|88234|2.8|0.0521||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:48|IX.D.STXE.IFM.IP|0|none|||0|0|2025-12-19|0.02601|18|0.034936|3|-0.052283|9|2025-12-19|0.04485|0.03496|0.03497|0.03496|0.03495|0.03496|0.03494|0.02616|0.02614|0.02613|0.02612|0.02616|0.02615|0.02612|0.02608|0.02603|0.02603|0.02602|0.02601|0.02603|0.02605|0.05213|||3|4|5|2|2|5|24|64|173|168|317|297|146|132|162|195|801|109|83|44|115|0|||0.00674|0.01026|0.00983|0.0119|0.0095|0.00961|0.01262|0.01352|0.01704|0.01634|0.01498|0.01546|0.01525|0.01393|0.01512|0.01482|0.01736|0.01409|0.01334|0.01215|0.01254|0.00303|||-0.00593|-0.01084|-0.00926|-0.00965|-0.00983|-0.01005|-0.01262|-0.01453|-0.01743|-0.01637|-0.01683|-0.01619|-0.01245|-0.01403|-0.01564|-0.01549|-0.01706|-0.01498|-0.01156|-0.01215|-0.011|-0.00302|||159|123|125|161|107|104|79|119|225|144|127|118|136|108|138|163|150|74|61|53|77|236|||||||||||||||||||||||||
2025-12-20 09:39:49|CS.D.ETHUSD.CFE.IP|500|2025-12-20 08:00:00|2025-12-20 09:39:40|2985.1|3.1|0.04691||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:49|CS.D.CRYPTOB10.CFD.IP|599|2025-12-20 08:00:00|2025-12-20 09:39:40|19457.91|7.8|0.41187||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:49|IX.D.FTSE.CFD.IP|0|none|||0|0|2025-12-19|0.01012|15|0.092627|10|-0.060058|8|2025-12-19|0.04079|0.0306|0.03058|0.03058|0.03056|0.03057|0.03059|0.02039|0.01016|0.01017|0.01016|0.01017|0.01017|0.01016|0.01015|0.01012|0.01512|0.02019|0.02019|0.0202|0.02029|0.04051|||0|1|0|1|2|1|1|5|24|12|26|15|7|7|13|15|59|6|3|2|12|0|||0.00298|0.00499|0.00424|0.00463|0.0034|0.00338|0.00466|0.00557|0.0085|0.00669|0.0078|0.00592|0.00524|0.00465|0.0063|0.00682|0.00741|0.00447|0.00394|0.00335|0.00467|0.00216|||-0.0027|-0.00507|-0.00413|-0.00478|-0.00407|-0.00391|-0.00484|-0.00481|-0.00798|-0.00615|-0.00719|-0.00578|-0.00495|-0.00446|-0.00535|-0.00593|-0.0065|-0.00418|-0.00406|-0.00317|-0.00524|-0.00165|||293|282|268|257|239|244|260|319|358|340|351|335|336|322|341|355|347|315|311|300|315|243|||||||||||||||||||||||||
2025-12-20 09:39:50|KB.D.MID250.CASH.IP|0|none|||0|0|2025-12-19|0|8|0.058311|10|-0.067881|15|2025-12-19|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0021|0.00158|0.00343|0.00097|0.00104|0.00117|0.00309|0.00239|0.0024||||||||||||||||-0.00245|-0.00187|-0.0024|-0.00152|-0.00114|-0.00113|-0.00275|-0.00239|-0.00211||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-20 09:39:50|CS.D.USDBRL.MINI.IP|6465|2025-12-18 12:11:00|2025-12-18 21:30:20|55195|11.8|0.09057|2025-12-19|0.09021|21|0.115513|21|-0.13098|13|2025-12-19|||||||||||||0.09031|0.09051|0.09081|0.09083|0.09083|0.09063|0.09046|0.09047|0.09037|0.09021|||||||||||||||15|16|16|14|11|10|11|9|6|3|||||||||||||||0.01518|0.01258|0.01346|0.01096|0.00869|0.01073|0.0078|0.00734|0.00761|0.03061|||||||||||||||-0.01436|-0.01445|-0.01482|-0.01016|-0.00814|-0.00929|-0.00676|-0.00505|-0.00629|-0.01455|||294|360|360|353|336|354|355|329|316|160|||||||||||||||||||||||||
2025-12-20 09:39:51|CS.D.USDINR.MINI.IP|6367|2025-12-18 01:01:00|2025-12-18 19:53:20|9047.6|3.2|0.25388|2025-12-19|0.20951|8|0.209925|9|-0.22506|9|2025-12-19||0.27622|0.27626|0.26989|0.26309|0.22965|0.25042|0.23592|0.20951|0.22657|0.27805|0.27795|0.27795|0.2779|0.27805|0.27825|0.27825|0.27827|0.27834|0.2783||||||1|4|3|3|2|3|3|3|5|5|2|2|3|2|3|2|2|3|1||||||0.0011|0.00442|0.00694|0.00985|0.00959|0.00849|0.00756|0.00487|0.01956|0.00949|0.00387|0.00302|0.00356|0.0027|0.00276|0.00227|0.00167|0.00152|0.00186||||||-0.00331|-0.00491|-0.01069|-0.00748|-0.01445|-0.00958|-0.01011|-0.01078|-0.02687|-0.00878|-0.00274|-0.00308|-0.003|-0.00371|-0.00233|-0.00281|-0.00182|-0.00278|-0.002|||||15|28|180|225|160|239|225|225|214|310|140|171|136|158|227|135|160|115|24|||||||||||||||||||||||||
2025-12-20 09:39:51|IX.D.DAX.IDE.IP|0|none|||0|0|2025-12-19|0.00577|15|0.041425|7|-0.064909|8|2025-12-19|0.02353|0.02073|0.02073|0.02072|0.02072|0.02072|0.02072|0.01158|0.00578|0.00578|0.00578|0.00579|0.00579|0.00578|0.00578|0.00577|0.00864|0.01151|0.01151|0.01152|0.01153|0.02883|||0|0|0|0|0|0|1|3|10|7|5|7|7|3|5|6|10|2|1|1|3|0|||0.00568|0.006|0.0042|0.00582|0.00342|0.00434|0.00587|0.0071|0.01139|0.00853|0.00668|0.00663|0.00678|0.00598|0.00694|0.00813|0.00671|0.00398|0.00329|0.00302|0.0047|0.00267|||-0.00523|-0.00515|-0.00522|-0.00486|-0.00451|-0.00417|-0.0047|-0.00615|-0.01144|-0.00817|-0.00754|-0.00676|-0.007|-0.00612|-0.00669|-0.00784|-0.00615|-0.00341|-0.00352|-0.00281|-0.00482|-0.00272|||262|276|231|291|213|205|293|354|360|360|359|359|360|360|360|360|360|337|318|327|335|251|||||||||||||||||||||||||
2025-12-20 09:39:51|CS.D.USDTWD.MINI.IP|4408|2025-12-18 01:01:00|2025-12-18 19:58:50|31624.5|2.3|0.07044|2025-12-19|0.0632|8|0.044096|2|-0.043901|9|2025-12-19||0.0698|0.06425|0.06991|0.07045|0.08233|0.06605|0.06376|0.0632|0.0632|0.06321|0.06321|0.06321|0.06322|0.06327|0.06339|0.06324|0.06326|0.06327|0.06329||||||2|3|2|2|2|2|3|2|3|2|2|2|2|2|2|2|1|2|2||||||0.00543|0.00543|0.00627|0.00463|0.00525|0.00374|0.00436|0.00316|0.00488|0.00498|0.00237|0.00162|0.00328|0.0039|0.00508|0.00311|0.00228|0.00308|0.00327||||||-0.00409|-0.00541|-0.00281|-0.00416|-0.00407|-0.00238|-0.00386|-0.0034|-0.00561|-0.00253|-0.00223|-0.0014|-0.00216|-0.00478|-0.00258|-0.00225|-0.00119|-0.002|-0.00427|||||106|173|161|120|146|185|231|146|124|78|42|63|83|92|108|60|25|23|20|||||||||||||||||||||||||
2025-12-20 09:39:51|TM.D.MDAX.IFM.IP|0|none|||0|0|2025-12-19|0.3333|7|0.217369|12|-0.166207|17|2025-12-19||||||||0.3333|31.42146|12.46055|54.65256|44.89115|68.02624|79.4353|45.49555|54.16839|56.7224|31.81026|33.88763|50.3991|33.85996|||||||||||0|0|0|0|0|0|0|0|0|1|0|0|0|0||||||||||||0.02474|0.02045|0.01913|0.02207|0.02394|0.01974|0.01909|0.02044|0.03328|0.04161|0.03327|0.01663|||||||||||||-0.02278|-0.01959|-0.0196|-0.02424|-0.01979|-0.0211|-0.01996|-0.02112|-0.03328|-0.1579|||-0.04997||||1|212|198|145|94|109|92|159|139|85|16|3|2|3|||||||||||||||||||||||||
2025-12-20 09:39:52|TM.D.TECDAX.IFM.IP|0|none|||0|0|2025-12-19|21.92656|7|1.583189|9|-1.476853|8|2025-12-19||||||||21.92656|33.2898|45.03769|54.36924|65.17881||||||||||||||||||||0|0|0|0|0|||||||||||||||||||||0.07052|0.10324|0.02898|0.02971|||||||||||||||||||||-0.14794|-0.03324|-0.03347|-0.02837|||||||||||||5|73|204|215|185|||||||||||||||||||||||||
2025-12-20 09:39:52|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:52|CS.D.EURGBP.MINI.IP|14135|2025-12-18 00:00:00|2025-12-18 23:59:50|8760.3|4.4|0.22531|2025-12-19|0.01091|12|0.033148|21|-0.036565|21|2025-12-19|0.01257|0.01196|0.01217|0.012|0.39613|0.01232|0.01154|0.01249|0.01242|0.01169|0.01241|0.012|0.01091|0.01128|0.01119|0.01182|0.012|0.01092|0.31043|0.01178|0.01124|0.01897|||3|3|3|3|2|2|4|5|5|4|4|4|4|5|7|7|5|4|4|3|3|4|||0.0024|0.00196|0.00174|0.00234|0.0021|0.00198|0.0026|0.00296|0.00269|0.00286|0.00318|0.00285|0.00251|0.0031|0.00368|0.00385|0.00279|0.00225|0.00233|0.00204|0.00219|0.00309|||-0.00213|-0.00183|-0.00184|-0.0021|-0.00199|-0.00217|-0.0026|-0.00271|-0.00286|-0.00288|-0.00303|-0.00246|-0.00226|-0.00265|-0.00332|-0.00376|-0.00319|-0.0023|-0.00251|-0.00218|-0.00221|-0.00415|||262|300|278|293|261|244|321|348|346|339|328|326|313|353|357|355|345|319|334|287|285|258|||||||||||||||||||||||||
2025-12-20 09:39:53|IX.D.HANGSENG.IFU.IP|0|none|||0|0|2025-12-19|0.01944|7|0.225854|1|-0.11592|1|2025-12-19|0.11714|0.04269|0.0195|0.0195|0.1169|0.01946|0.01946|0.01944|0.06793|0.05321|0.03112|0.03114|0.03113|0.03113|0.03106|0.03099|0.03095|0.03092|0.03118|0.11622|0.11626|0.11627|0.11625||0|51|50|27|0|33|24|32|22|4|2|1|1|2|7|5|4|3|5|0|0|0|0||0.00294|0.01911|0.01468|0.01113|0.00194|0.01139|0.00992|0.00903|0.00566|0.0047|0.00439|0.00368|0.00428|0.00465|0.00987|0.00807|0.00551|0.00413|0.0043|0.00153|0.00346|0.00203|||-0.00283|-0.01535|-0.01527|-0.00997|-0.00239|-0.01116|-0.00987|-0.00893|-0.00608|-0.00441|-0.00432|-0.00384|-0.00414|-0.00438|-0.00754|-0.00799|-0.00554|-0.00381|-0.00466|-0.00131|-0.00386|-0.00194|||349|354|360|360|330|360|360|360|359|345|332|332|340|347|355|359|358|346|333|348|352|246|1|||||||||||||||||||||||||
2025-12-20 09:39:54|CS.D.EURUSD.CEDM.IP|14219|2025-12-18 00:00:00|2025-12-18 23:59:50|11724.5|4.7|0.42801|2025-12-19|0.00517|20|0.018784|15|-0.024762|7|2025-12-19|1.15057|0.35278|0.00556|1.02619|0.0061|1.57463|0.31514|0.00568|0.0056|0.00543|0.00555|0.00561|0.00526|0.00596|0.00545|0.00554|0.00571|0.00526|0.00532|0.00523|0.00517|0.00796|||3|3|3|4|2|2|4|6|5|5|4|4|4|7|8|8|5|3|3|3|3|4|||0.00178|0.00202|0.0019|0.00233|0.00175|0.0018|0.0024|0.00276|0.00275|0.00334|0.00275|0.00232|0.00232|0.00372|0.00349|0.00314|0.0029|0.00205|0.00227|0.00187|0.00221|0.00229|||-0.00165|-0.00223|-0.0019|-0.00219|-0.00163|-0.00139|-0.00281|-0.00295|-0.00275|-0.00312|-0.00311|-0.00257|-0.00226|-0.00348|-0.0037|-0.00389|-0.00297|-0.00247|-0.00252|-0.00199|-0.00221|-0.00257|||262|288|274|294|270|255|323|356|351|345|335|339|330|353|358|356|351|312|323|315|280|272|||||||||||||||||||||||||
2025-12-20 09:39:54|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:54|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:55|CS.D.GBPUSD.MINI.IP|14243|2025-12-18 00:00:00|2025-12-18 23:59:50|13383.3|4.9|0.0923|2025-12-19|0.00676|17|0.032164|21|-0.026172|14|2025-12-19|0.00703|0.00712|0.00703|0.00712|0.3625|0.0074|0.007|0.00714|0.00745|0.00726|0.00702|0.00696|0.00683|0.0068|0.00692|0.00716|0.00677|0.00676|0.00678|0.00677|0.00686|0.01151|||3|3|3|4|3|2|5|5|5|5|4|4|4|6|8|7|5|4|4|3|3|4|||0.00149|0.00194|0.00188|0.00253|0.00175|0.00174|0.0031|0.00295|0.00341|0.00358|0.00276|0.00287|0.00258|0.00341|0.00418|0.00406|0.00316|0.00271|0.00252|0.00195|0.00209|0.00343|||-0.00186|-0.00169|-0.00198|-0.00225|-0.00157|-0.00134|-0.00283|-0.00324|-0.00344|-0.00287|-0.00278|-0.00298|-0.00257|-0.00378|-0.0044|-0.00409|-0.00306|-0.00297|-0.00237|-0.0018|-0.00258|-0.00333|||248|310|292|295|282|233|315|346|349|347|338|332|319|358|357|357|350|322|322|306|297|243|||||||||||||||||||||||||
2025-12-20 09:39:55|IX.D.MIB.IFM.IP|0|none|||0|0|2025-12-19|0.04469|20|0.112667|7|-0.09561|7|2025-12-19|0.09016|0.09017|0.09018|0.09016|0.09014|0.09016|0.09012|0.04499|0.04492|0.04488|0.04483|0.04485|0.04484|0.04484|0.04478|0.04471|6.61717|54.24399|61.1876|27.30715|0.04469|0.08943|0.08941||0|0|0|0|0|0|0|4|7|6|2|2|2|2|3|4|7|1|1|1|2|0|0||0.00519|0.00613|0.00625|0.00719|0.00484|0.00492|0.00748|0.01443|0.01685|0.01126|0.00966|0.009|0.00859|0.00752|0.00869|0.0086|0.00883|0.01162|0.01117|0.00869|0.00696|0.0029|||-0.00523|-0.00733|-0.0075|-0.00692|-0.00557|-0.00585|-0.00772|-0.02019|-0.01477|-0.0114|-0.00986|-0.00874|-0.00818|-0.00796|-0.00809|-0.00821|-0.0099|-0.01117|-0.01117|-0.00838|-0.00672|-0.00288|||246|268|254|271|211|211|220|242|356|343|325|316|308|294|310|328|289|166|103|121|204|236|1|||||||||||||||||||||||||
2025-12-20 09:39:56|CS.D.NZDUSD.MINI.IP|14209|2025-12-18 00:00:00|2025-12-18 23:59:50|5773.4|3.8|0.04162|2025-12-19|0.03141|17|0.038102|0|-0.032994|15|2025-12-19|0.03382|0.03634|0.04187|0.04342|0.0444|0.03267|0.03258|0.04754|0.03782|0.03983|0.03996|0.03836|0.03555|0.03469|0.03853|0.03965|0.04222|0.03141|0.04355|0.04269|0.0387|0.04618|||3|4|3|4|3|2|3|5|4|4|4|3|3|4|5|5|4|3|3|3|3|4|||0.0057|0.00522|0.00499|0.00474|0.00441|0.00404|0.00394|0.00595|0.00519|0.00609|0.00608|0.00496|0.00579|0.00455|0.00578|0.00628|0.00566|0.00316|0.00535|0.00547|0.00431|0.00421|||-0.0054|-0.00541|-0.00521|-0.00528|-0.00668|-0.00408|-0.00485|-0.00731|-0.00591|-0.00634|-0.00682|-0.00537|-0.0054|-0.00517|-0.00621|-0.00607|-0.00515|-0.00363|-0.00618|-0.00644|-0.00465|-0.00398|||259|329|308|336|266|265|298|349|337|326|331|318|293|339|349|349|339|270|308|302|271|250|||||||||||||||||||||||||
2025-12-20 09:39:56|IX.D.NIKKEI.IFD.IP|0|none|||0|0|2025-12-19|0.01389|19|0.126139|3|-0.167099|3|2025-12-19|0.01417|0.01416|0.01412|0.0141|0.01414|0.01412|0.01413|0.0141|0.01402|0.01402|0.014|0.01401|0.01402|0.01401|0.01397|0.01393|0.01392|0.01391|0.01391|0.01389|0.01389|0.0141|||9|4|4|9|3|3|9|2|5|2|2|1|1|2|5|4|3|2|1|1|7|2|||0.02356|0.01503|0.01033|0.01903|0.01086|0.0098|0.01161|0.00998|0.01375|0.008|0.00755|0.00726|0.00759|0.00708|0.01198|0.01175|0.00725|0.00623|0.00562|0.00615|0.00788|0.00738|||-0.01922|-0.01393|-0.00935|-0.01758|-0.01231|-0.00914|-0.01268|-0.00836|-0.01253|-0.00899|-0.00739|-0.00679|-0.00684|-0.00753|-0.01045|-0.01064|-0.00728|-0.00529|-0.00557|-0.00525|-0.00741|-0.00638|||360|360|353|351|359|359|357|356|360|358|357|354|360|358|359|360|359|333|290|329|310|236|||||||||||||||||||||||||
2025-12-20 09:39:56|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:57|CS.D.USDCAD.MINI.IP|13314|2025-12-18 00:00:00|2025-12-18 23:59:50|13777.9|3.7|0.07065|2025-12-19|0.00943|12|0.022494|13|-0.028259|21|2025-12-19|0.01039|0.00975|0.01015|0.01046|0.01012|0.01074|0.01006|0.00961|0.0095|0.0095|0.00968|0.00957|0.00943|0.00974|0.00956|0.00958|0.00945|0.00947|0.00945|0.00943|0.00961|0.01607|||2|3|2|3|2|2|2|3|3|3|3|2|3|5|6|6|4|3|3|3|3|5|||0.00155|0.00188|0.00181|0.00197|0.00156|0.00144|0.00137|0.00188|0.00222|0.00173|0.00175|0.00159|0.00207|0.00319|0.00305|0.004|0.00253|0.00226|0.00202|0.00184|0.00196|0.00365|||-0.0016|-0.00163|-0.00148|-0.00173|-0.00127|-0.00124|-0.00147|-0.0021|-0.00224|-0.00179|-0.0018|-0.00167|-0.00212|-0.00288|-0.00338|-0.0027|-0.00269|-0.00213|-0.00178|-0.00186|-0.00217|-0.00317|||225|292|274|284|234|221|274|310|315|294|273|273|283|342|344|348|344|320|311|297|290|246|||||||||||||||||||||||||
2025-12-20 09:39:57|IX.D.AEX.IFM.IP|0|none|||0|0|2025-12-19|0.01059|15|0.063948|7|-0.138289|7|2025-12-19|0.05342|0.05343|0.05343|0.05342|0.05341|0.05342|0.05339|0.03193|0.01065|0.01065|0.01065|0.01066|0.01066|0.01065|0.01063|0.01059|0.02117|0.03172|0.03173|0.03175|0.03188|0.053|||0|0|0|0|0|0|0|2|4|2|2|2|2|1|4|3|6|1|1|1|1|0|||0.01181|0.01181|0.0114|0.01369|0.01194|0.01247|0.01186|0.01566|0.01484|0.01205|0.01227|0.01221|0.01328|0.01259|0.01297|0.01287|0.01363|0.01058|0.01058|0.01129|0.0144|0.0106|||-0.01187|-0.01221|-0.01161|-0.01096|-0.01228|-0.0114|-0.01449|-0.01639|-0.014|-0.01281|-0.01257|-0.011|-0.01207|-0.01147|-0.01267|-0.01246|-0.0123|-0.01057|-0.01116|-0.01058|-0.01468|-0.0106|||122|106|115|153|90|90|79|152|322|291|277|272|244|236|297|317|288|145|111|113|175|89|||||||||||||||||||||||||
2025-12-20 09:39:58|IX.D.OBX.IFM.IP|0|none|||0|0|2025-12-19|30.90219|15|0.015863|15|-0.04755|15|2025-12-19||||||||||||||||30.90219||||||||||||||||||||||||2||||||||||||||||||||||||0.01586||||||||||||||||||||||||-0.02114|||||||||26|||||||||||||||||||||||||
2025-12-20 09:39:58|CS.D.USDCHF.MINI.IP|12481|2025-12-18 00:00:00|2025-12-18 23:59:50|7938.7|3.5|0.4617|2025-12-19|0.01887|18|0.01887|15|-0.027654|13|2025-12-19|2.39191|0.41612|0.02143|0.40634|2.1571|4.09219|0.7136|0.32949|0.0193|0.01894|0.01894|0.01908|0.01889|0.01889|0.01902|0.01892|0.01904|0.0192|0.01887|1.31231|0.01976|0.89338|||3|2|2|3|2|2|3|4|3|3|3|3|3|4|5|5|3|3|3|3|3|4|||0.00381|0.00361|0.00307|0.00395|0.00349|0.00425|0.00459|0.00381|0.00403|0.00325|0.00285|0.00324|0.0034|0.00378|0.00441|0.00482|0.00299|0.00377|0.00313|0.00267|0.00358|0.00356|||-0.00341|-0.00317|-0.0021|-0.00373|-0.00348|-0.00287|-0.00434|-0.00366|-0.00424|-0.00392|-0.00348|-0.00268|-0.00305|-0.00411|-0.00426|-0.00415|-0.00334|-0.00328|-0.00292|-0.00323|-0.00369|-0.00323|||253|253|240|259|234|221|289|323|330|317|318|303|295|333|345|346|314|271|259|232|243|231|||||||||||||||||||||||||
2025-12-20 09:39:58|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:39:59|IX.D.SINGAPORE.IFM.IP|0|none|||0|0|2025-12-19|6.76725|0|0.10282|1|-0.057213|0|2025-12-19|6.76725|14.81432|28.78398|32.28272|33.3577|28.44682|28.72997|26.11356|25.46068|15.6726|30.41883|51.65837|41.95828|48.1947|10.99989|7.67776|35.70954|44.46794|52.96048|63.72454|44.72893|39.20579|||9|10|9|6|5|8|8|8|10|23|2|1|2|3|5|3|1|0|1|1|2|2|||0.01764|0.01651|0.01205|0.01144|0.01258|0.01216|0.01352|0.01258|0.01222|0.01697|0.01351|0.01143|0.01144|0.01195|0.01604|0.01532|0.01354|0.01173|0.01137|0.01138|0.01277|0.02118|||-0.01965|-0.0145|-0.01236|-0.01192|-0.01144|-0.01226|-0.01258|-0.01143|-0.0142|-0.01905|-0.01295|-0.01143|-0.01143|-0.01143|-0.01553|-0.01406|-0.01201|-0.01244|-0.01137|-0.01137|-0.01314|-0.019|||164|230|153|155|69|95|108|92|173|128|102|122|155|137|228|301|227|153|119|124|170|23|||||||||||||||||||||||||
2025-12-20 09:39:59|CS.D.USDCNH.MINI.IP|15106|2025-12-18 00:00:00|2025-12-18 23:59:50|70329.4|5.6|0.02314|2025-12-19|0.00853|2|0.010237|21|-0.008956|21|2025-12-19|0.00951|0.00865|0.00853|0.00853|0.00853|0.00853|0.00855|0.00863|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.00855|0.00855|0.00853|0.00853|0.00853|0.00853|0.00853|0.01371|||4|7|6|6|3|4|6|6|6|5|4|3|4|6|7|7|6|4|4|3|3|3|||0.0008|0.00131|0.00096|0.00087|0.00033|0.00075|0.0008|0.00106|0.00069|0.00062|0.00073|0.00049|0.00054|0.00074|0.00089|0.00095|0.00064|0.00046|0.00042|0.00036|0.00038|0.00083|||-0.00073|-0.00117|-0.00095|-0.00071|-0.00047|-0.00065|-0.00088|-0.00101|-0.00063|-0.00057|-0.00056|-0.00048|-0.00053|-0.00081|-0.00086|-0.00085|-0.00058|-0.00049|-0.00036|-0.00037|-0.00046|-0.00102|||287|354|351|344|266|315|349|348|352|348|325|294|311|354|356|353|343|330|330|273|259|239|||||||||||||||||||||||||
2025-12-20 09:40:00|IX.D.SAF.IFMMX.IP|0|none|||0|0|2025-12-19|0.09327|5|0.221424|12|-0.118966|12|2025-12-19|0.09342|0.09339|0.09332|0.09331|0.09328|0.09327|4.30349|6.5266|5.11121|12.9158|13.64196|14.18802|7.03313|3.90529|3.78437|2.48294|0.09348|0.09344|0.09343|0.09345|0.09347|0.09349|0.09346||0|0|0|0|0|0|1|3|3|3|2|3|4|4|6|3|0|0|0|0|0|0|0||0.0035|0.00387|0.00365|0.0038|0.00262|0.0036|0.00633|0.0106|0.00962|0.00549|0.00455|0.00601|0.01003|0.00909|0.01267|0.00804|0.00477|0.00277|0.00249|0.00283|0.00306|0.00184|||-0.00329|-0.00378|-0.00377|-0.00374|-0.00248|-0.00308|-0.00768|-0.01756|-0.01571|-0.01222|-0.00959|-0.01163|-0.0184|-0.0139|-0.02099|-0.00848|-0.00479|-0.00275|-0.00247|-0.0022|-0.00366|-0.0018|||344|348|342|344|318|315|260|262|315|256|257|233|257|284|320|331|357|356|347|345|346|244|1|||||||||||||||||||||||||
2025-12-20 09:40:00|CS.D.USDDKK.MINI.IP|15833|2025-12-18 00:00:00|2025-12-18 23:59:50|63712.7|7.2|0.06471|2025-12-19|0.02352|10|0.055209|21|-0.052201|21|2025-12-19|0.03139|0.03139|0.03139|0.03138|0.03137|0.03138|0.03138|0.02378|0.02363|0.02359|0.02352|0.02354|0.02354|0.02354|0.0236|0.02369|0.02366|0.02353|0.02354|0.02439|0.0236|0.03214|||4|4|4|5|3|3|6|9|9|9|8|8|7|10|12|12|9|6|6|6|5|4|||0.00124|0.00173|0.00142|0.00189|0.00125|0.00099|0.00216|0.00275|0.00241|0.00298|0.00248|0.00243|0.00183|0.00297|0.00346|0.00333|0.00254|0.00202|0.00188|0.00178|0.00164|0.00268|||-0.00124|-0.0016|-0.0014|-0.00172|-0.00125|-0.00106|-0.00189|-0.00227|-0.00245|-0.00298|-0.00248|-0.00187|-0.00173|-0.0032|-0.00347|-0.00296|-0.00242|-0.00173|-0.00179|-0.00166|-0.00152|-0.00242|||329|332|321|331|309|306|345|359|360|360|356|359|357|360|360|359|359|356|353|349|345|319|||||||||||||||||||||||||
2025-12-20 09:40:00|IX.D.IBEX.IFM.IP|0|none|||0|0|2025-12-19|0.0291|15|0.128617|7|-0.084609|7|2025-12-19|0.07028|0.07029|0.07029|0.07028|0.07027|0.07028|0.07025|0.02993|0.02917|0.0292|0.02921|0.02925|0.02922|0.02916|0.02912|0.0291|1.16268|49.46372|50.02765|0.06985|0.06989|0.06992|0.0699||0|0|0|0|0|0|0|2|4|2|2|2|1|1|2|3|7|1|0|0|0|0|0||0.00467|0.00683|0.00671|0.00748|0.00703|0.00513|0.00622|0.02462|0.01269|0.01106|0.00969|0.00834|0.00784|0.00825|0.00871|0.0088|0.00939|0.00841|0.01893|0.00422|0.00666|0.00257|||-0.00401|-0.00647|-0.00669|-0.00594|-0.00734|-0.00634|-0.00712|-0.02099|-0.01568|-0.00945|-0.00851|-0.00797|-0.00696|-0.00621|-0.00773|-0.00844|-0.00959|-0.00851|-0.03434|-0.00397|-0.00633|-0.00253|||202|177|162|213|127|144|129|115|337|308|309|275|268|254|306|317|266|89|8|108|154|236|1|||||||||||||||||||||||||
2025-12-20 09:40:01|CS.D.USDHUF.MINI.IP|16116|2025-12-18 00:00:00|2025-12-18 23:59:50|33017.9|7.3|0.3172|2025-12-19|0.06041|8|0.070674|21|-0.079114|21|2025-12-19|0.73875|0.15136|0.15214|0.15289|0.15133|0.15132|0.15128|0.07813|0.06041|0.06098|0.06993|0.06059|0.06057|0.0628|0.06274|0.0616|0.07796|0.09879|0.0703|0.06176|0.06575|0.18078|||5|4|5|5|4|4|7|9|8|8|7|6|7|10|11|11|8|6|6|5|4|5|||0.0043|0.00249|0.00341|0.00372|0.00316|0.00234|0.00352|0.00686|0.00407|0.00473|0.0048|0.00361|0.00284|0.00596|0.00591|0.00572|0.00438|0.00617|0.00335|0.0034|0.00329|0.00391|||-0.00406|-0.00266|-0.00269|-0.00388|-0.00284|-0.00248|-0.00282|-0.00644|-0.00424|-0.00586|-0.00466|-0.00275|-0.00295|-0.00622|-0.00629|-0.00498|-0.00432|-0.00488|-0.00316|-0.00289|-0.00356|-0.00577|||343|348|338|349|347|348|350|359|359|359|358|356|353|360|360|360|357|356|351|343|340|321|||||||||||||||||||||||||
2025-12-20 09:40:01|IX.D.OMX.IFM.IP|0|none|||0|0|2025-12-19|0.0176|15|0.150537|8|-0.057092|16|2025-12-19|0.05332|0.05333|0.05333|0.05332|0.05331|0.05332|0.0533|0.05226|0.01762|0.01761|0.01761|0.01767|0.01766|0.01764|0.01764|0.0176|0.03195|0.05286|0.05285|0.05287|0.0529|0.05293|0.05291||0|0|0|0|0|0|0|1|32|13|15|11|16|13|25|22|41|0|0|0|0|0|0||0.00499|0.00553|0.00475|0.00641|0.00515|0.00502|0.00568|0.01103|0.01375|0.00817|0.00725|0.00715|0.00767|0.00685|0.00824|0.00894|0.00924|0.00519|0.00617|0.00481|0.00505|0.00246|||-0.00418|-0.00697|-0.00556|-0.00648|-0.00412|-0.0062|-0.0079|-0.00911|-0.01261|-0.00947|-0.00817|-0.00725|-0.00708|-0.00701|-0.00656|-0.00766|-0.00999|-0.0034|-0.00385|-0.00363|-0.00601|-0.00245|||224|227|221|231|184|172|166|163|350|316|296|295|268|267|256|302|232|209|187|152|197|239|1|||||||||||||||||||||||||
2025-12-20 09:40:02|CS.D.USDJPY.MINI.IP|15635|2025-12-18 00:00:00|2025-12-18 23:59:50|15557.1|7.9|0.22968|2025-12-19|0.00458|18|0.080253|3|-0.107224|3|2025-12-19|0.29348|0.00539|0.30179|0.87347|0.00716|0.00651|0.00654|0.00627|0.00549|0.00485|0.00535|0.0051|0.00481|0.00532|0.00548|0.00515|0.00514|0.00499|0.00458|0.0046|0.00471|0.00859|||8|5|4|15|10|6|15|19|12|13|11|8|7|11|17|12|6|6|4|4|4|4|||0.00467|0.00351|0.00267|0.0074|0.00434|0.0028|0.0072|0.0076|0.00526|0.00482|0.0049|0.00388|0.00327|0.00393|0.00596|0.00431|0.00228|0.00381|0.00231|0.00203|0.00253|0.00224|||-0.00344|-0.00301|-0.00236|-0.00662|-0.00358|-0.00285|-0.007|-0.00648|-0.0055|-0.00463|-0.00482|-0.00386|-0.00351|-0.00388|-0.00603|-0.0037|-0.00254|-0.00357|-0.00197|-0.00201|-0.00212|-0.00285|||348|340|338|348|357|357|355|360|360|360|359|353|355|359|360|360|355|345|330|329|298|308|||||||||||||||||||||||||
2025-12-20 09:40:02|IX.D.SMI.IFM.IP|0|none|||0|0|2025-12-19|0.01516|18|0.053157|16|-0.079942|8|2025-12-19|0.04581|0.04582|0.04582|0.04581|0.04581|0.04581|0.0458|0.01526|0.01522|0.01524|0.01525|0.01527|0.01527|0.01526|0.01525|0.0152|0.01519|0.01517|0.01516|0.01516|0.01531|0.0456|||0|0|0|0|0|0|0|9|11|6|6|5|3|3|4|9|31|1|1|0|4|0|||0.00386|0.00607|0.004|0.00643|0.00549|0.00577|0.00746|0.00925|0.0116|0.00806|0.00736|0.00647|0.00668|0.0054|0.00676|0.0076|0.0084|0.00486|0.00438|0.00428|0.00588|0.00194|||-0.00404|-0.00637|-0.0058|-0.0062|-0.0056|-0.00551|-0.00613|-0.00809|-0.0113|-0.00754|-0.00726|-0.0072|-0.00614|-0.00619|-0.00622|-0.00688|-0.00864|-0.00488|-0.00468|-0.00411|-0.00574|-0.00193|||181|163|163|174|127|126|108|242|320|280|307|312|283|234|298|298|322|261|216|206|230|237|||||||||||||||||||||||||
2025-12-20 09:40:03|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:03|CS.D.USDKRW.MINI.IP|9111|2025-12-18 00:01:00|2025-12-18 19:58:30|147285.5|4.4|0.08593|2025-12-19|0.06774|3|0.050835|7|-0.074511|7|2025-12-19|0.07639|0.07036|0.06776|0.06774|0.06774|0.06775|0.07628|0.10475|0.08521|0.11532|0.08483|0.07093|0.08514|0.07557|0.09251|0.07685|0.06777|0.12853|0.13574|0.13575|||||8|8|4|5|5|5|5|3|3|2|2|2|3|3|3|3|3|2|2|2|||||0.00556|0.00482|0.00227|0.00286|0.00251|0.00185|0.00443|0.00737|0.00409|0.00282|0.00201|0.00191|0.00258|0.00226|0.00425|0.00414|0.00231|0.00179|0.00233|0.00247|||||-0.00594|-0.00345|-0.0024|-0.00296|-0.00292|-0.00176|-0.00521|-0.00816|-0.00474|-0.00246|-0.00322|-0.00148|-0.00172|-0.00184|-0.0041|-0.00293|-0.00169|-0.00356|-0.00282|-0.00438|||||325|346|285|311|292|281|270|218|202|151|127|85|183|199|247|217|202|105|97|122|||||||||||||||||||||||||
2025-12-20 09:40:03|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:04|CC.D.VSTOXX.UNC.IP|0|none|||0|0|2025-12-19|0.4507|11|0.393922|4|-0.336511|5|2025-12-19|1.2359|1.24449|1.2637|1.20394|1.2782|0.81683|0.8077|0.45122|0.45169|0.45181|0.45123|0.4507|0.45174|0.45338|0.45834|0.46345|0.46179|0.46278|0.46218|0.46271|0.46473||||0|1|0|0|0|0|0|3|5|4|12|6|7|3|15|28|48|1|1|7|9|||||0.11255|0.10123||0.28137|0.31876|0.36569||0.1178|0.15545|0.16959|0.13518|0.08473|0.15137|0.14877|0.14458|0.17349||0.17341|0.11587|0.13574|||||-0.11204|-0.05609|-0.16854|-0.16854|-0.20574|-0.22431|-0.11261|-0.12401|-0.13167|-0.1128|-0.12071|-0.1128||-0.11414|-0.14446|-0.11528|-0.11561|-0.1155|-0.1157|-0.15496||||4|22|34|19|15|13|16|27|61|40|16|48|30|25|40|40|29|13|19|17|18|||||||||||||||||||||||||
2025-12-20 09:40:04|CS.D.USDMXN.MINI.IP|14481|2025-12-18 00:00:00|2025-12-18 23:59:30|179915.8|6.7|0.1288|2025-12-19|0.0284|18|0.033228|20|-0.028821|8|2025-12-19|0.05003|0.05003|0.04988|0.05|0.05|0.05|0.04952|0.04339|0.03909|0.04043|0.04297|0.03599|0.03235|0.03142|0.03004|0.02963|0.03056|0.02955|0.0284|0.0291|0.0308|0.04043|||3|7|6|8|5|4|9|7|4|4|4|4|5|6|7|8|6|6|5|5|5|4|||0.00093|0.00176|0.00203|0.00225|0.00128|0.00121|0.00203|0.00325|0.00252|0.00327|0.00285|0.00297|0.0033|0.00343|0.00398|0.00359|0.00291|0.00221|0.00166|0.00208|0.0025|0.00308|||-0.00146|-0.00167|-0.00152|-0.00211|-0.00137|-0.00128|-0.00195|-0.00285|-0.00334|-0.00294|-0.0023|-0.002|-0.00259|-0.00357|-0.00416|-0.00361|-0.00319|-0.00202|-0.00165|-0.00177|-0.00216|-0.00277|||220|326|316|336|307|281|333|317|323|313|319|296|327|346|344|347|341|326|323|321|336|250|||||||||||||||||||||||||
2025-12-20 09:40:04|CC.D.VIX.UME.IP|0|none|||0|0|2025-12-19|0.87788|0|0.498615|13|-0.280741|15|2025-12-19|0.87788|0.87829|0.87856|0.8804|0.88141|0.88109|0.8789|0.88561|0.88665|0.88381|0.88225|0.88246|0.88306|0.88344|0.8886|0.89973|0.9009|0.90199|0.9005|0.90326|0.90876|0.91403|||6|3|1|3|7|2|1|14|35|4|7|7|6|29|34|33|21|54|28|40|121|505|||0.10971|0.10989|0.09993|0.11013|0.16529|0.13221|0.08248|0.16584||0.13141|0.09656|0.11038|0.23197|0.35088|0.12255|0.14069||0.11274|0.22573|0.13186|0.11331||||-0.16441|-0.09888|-0.10989|-0.16512|-0.13759|-0.16512|-0.10971|-0.18807|-0.16599|-0.092|-0.16544|-0.15162|-0.1273|-0.11047|-0.16628|-0.17733|-0.18258|-0.16894||-0.22554|-0.05688||||12|33|37|25|15|18|11|27|9|41|26|32|40|10|65|85|20|22|10|24|30|2|||||||||||||||||||||||||
2025-12-20 09:40:04|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:05|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:05|CS.D.USDNOK.MINI.IP|16336|2025-12-18 00:00:00|2025-12-18 23:59:50|101524.6|11.7|0.04313|2025-12-19|0.02463|12|0.059884|15|-0.039088|10|2025-12-19|0.04925|0.04925|0.04923|0.04922|0.0492|0.0492|0.04919|0.03456|0.02847|0.03095|0.02721|0.03138|0.02463|0.02801|0.02833|0.02622|0.02522|0.0268|0.02724|0.02545|0.0493|0.05917|||6|6|5|8|6|5|10|16|15|15|13|11|11|15|19|19|14|11|8|6|6|7|||0.00156|0.00199|0.00163|0.002|0.00156|0.00125|0.00229|0.00465|0.00449|0.00602|0.00451|0.00377|0.00284|0.00452|0.00531|0.00524|0.00361|0.00321|0.0025|0.00233|0.00198|0.00213|||-0.00145|-0.00162|-0.00147|-0.00224|-0.00137|-0.00127|-0.00277|-0.00384|-0.00523|-0.00541|-0.00427|-0.0038|-0.00325|-0.00555|-0.00569|-0.00519|-0.00398|-0.00295|-0.0026|-0.00203|-0.00157|-0.0023|||350|349|342|346|350|341|355|360|360|360|360|360|359|360|360|360|360|360|359|355|349|336|||||||||||||||||||||||||
2025-12-20 09:40:05|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:05|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:06|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:06|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:06|IR.D.JGB.FWM2.IP|0|none|||0|0|2025-12-19|0.03|0|0.120536|20|-0.045106|3|2025-12-19|0.03|0.03002||5.80435|5.21427|0.03011|0.0301|0.0301|0.0301|0.0301|2.6613|5.029|0.03012|0.03012|0.03051|2.88769|0.03012|4.79131|0.03149|0.03012|14.31797||||1|0||1|0|1|1|0|1|0|0|1|0|0|0|0|0|0|0|0|2||||0.00875|0.00751||0.0128|0.00924|0.00753|0.01026|0.00753|0.00753|0.00753|0.00753|0.00968|0.00753|0.00753|0.00904|0.00861|0.00753|0.01506|||0.0678||||-0.00857|-0.00834||-0.01345|-0.00752|-0.00811|-0.00953|-0.00752|-0.00753|-0.00753|-0.00904|-0.00847|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753||-0.01506||||73|90|104|135|129|71|76|65|21|38|40|39|70|78|35|31|21|11|9|7|||||||||||||||||||||||||
2025-12-20 09:40:07|CS.D.USDSEK.MINI.IP|14255|2025-12-18 00:00:00|2025-12-18 23:59:50|92777.8|8.2|0.25056|2025-12-19|0.02684|11|0.053773|8|-0.040636|0|2025-12-19|0.05675|0.05484|0.05784|0.05943|0.06002|0.05697|0.0545|0.02798|0.02708|0.02693|0.02686|0.02684|0.02685|0.02785|0.02744|0.02709|0.02711|0.02973|0.02709|0.02745|0.02931|0.04927|||3|2|2|2|3|2|4|11|12|10|9|8|9|13|14|14|11|6|5|4|4|5|||0.00566|0.00536|0.01158|0.00855|0.0089|0.00614|0.00414|0.00392|0.00546|0.00397|0.00387|0.00349|0.00334|0.00459|0.00441|0.00549|0.00378|0.00326|0.00267|0.00211|0.00467|0.00293|||-0.00341|-0.00241|-0.00315|-0.00467|-0.00295|-0.00235|-0.00297|-0.00365|-0.00559|-0.00417|-0.00352|-0.00295|-0.00331|-0.00469|-0.00504|-0.00482|-0.00418|-0.00312|-0.00278|-0.00226|-0.00333|-0.00247|||250|266|216|236|230|234|310|358|360|357|349|348|357|358|359|360|355|334|321|306|287|307|||||||||||||||||||||||||
2025-12-20 09:40:07|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:07|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:08|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:08|CS.D.USDSGD.MINI.IP|15042|2025-12-18 00:00:00|2025-12-18 23:59:50|12899.5|4.5|0.31732|2025-12-19|0.01266|6|0.068858|21|-0.045609|21|2025-12-19|0.01567|0.01294|0.0141|0.01424|0.01475|0.01309|0.01266|0.01466|0.0142|0.01507|0.01396|0.01451|0.01714|0.01577|0.01585|0.31075|0.01486|0.34941|0.01525|0.01654|0.0163|3.26593|||5|4|4|4|3|4|4|4|4|4|4|4|4|5|6|5|4|3|4|4|3|4|||0.00163|0.00196|0.00166|0.00204|0.00138|0.00139|0.00188|0.00221|0.00219|0.0022|0.00201|0.00163|0.00213|0.00263|0.00242|0.00244|0.0019|0.00146|0.00175|0.00178|0.0018|0.00572|||-0.00183|-0.00164|-0.00156|-0.00184|-0.00158|-0.00148|-0.0016|-0.0021|-0.0019|-0.00192|-0.00186|-0.00148|-0.00205|-0.0021|-0.0027|-0.00213|-0.00172|-0.00145|-0.00144|-0.00156|-0.00166|-0.00606|||336|325|321|332|311|310|325|338|347|339|337|317|315|346|350|342|339|298|322|321|299|280|||||||||||||||||||||||||
2025-12-20 09:40:08|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:09|CS.D.USDZAR.MINI.IP|13766|2025-12-18 00:00:00|2025-12-18 23:59:50|167212.4|8.3|0.08315|2025-12-19|0.05364|10|0.050064|18|-0.054806|21|2025-12-19|0.07775|0.07668|0.07513|0.07765|0.07764|0.05374|0.05373|0.05372|0.05371|0.0538|0.05364|0.05367|0.05365|0.0539|0.05392|0.05389|0.05678|0.05477|0.05478|0.05696|0.05372|0.06699|||2|3|2|5|2|3|7|11|8|9|8|7|7|11|12|11|10|8|10|9|5|4|||0.0021|0.00425|0.00388|0.00316|0.00254|0.00312|0.00375|0.00366|0.00308|0.00357|0.00327|0.00236|0.00314|0.00413|0.00469|0.00471|0.00402|0.00286|0.00382|0.00303|0.00292|0.00289|||-0.00208|-0.00464|-0.00385|-0.00419|-0.00347|-0.00255|-0.00363|-0.00365|-0.00336|-0.00347|-0.0035|-0.00266|-0.00245|-0.00448|-0.00556|-0.00465|-0.0037|-0.00288|-0.0036|-0.00327|-0.00211|-0.00436|||170|210|217|256|199|199|312|350|337|343|338|339|331|353|357|355|355|349|353|354|314|176|||||||||||||||||||||||||
2025-12-20 09:40:09|CC.D.DX.UME.IP|0|none|||0|0|2025-12-19|0.05085|21|0.017309|7|-0.020372|14|2025-12-19||0.05098|0.05098|0.05095|0.05094|0.05094|0.05094|0.0509|0.05088|0.05088|0.05087|0.05086|0.05086|0.05086|0.05093|0.05089|0.05088|0.05089|0.05091|0.0509|0.05089|0.05085||||1|1|1|1|0|1|1|1|1|1|1|1|2|2|3|1|0|1|1|2|1||||0.00288|0.00308|0.00409|0.00271|0.00256|0.00399|0.00358|0.00347|0.00369|0.00307|0.0031|0.0032|0.00402|0.00391|0.00411|0.00315|0.00325|0.00301|0.00277|0.00327|0.00302||||-0.00329|-0.00264|-0.00365|-0.00268|-0.00254|-0.00356|-0.00326|-0.00366|-0.00365|-0.00329|-0.00304|-0.00291|-0.00397|-0.00419|-0.00347|-0.00338|-0.00291|-0.00309|-0.00264|-0.00326|-0.00356|||206|191|275|221|219|303|335|335|333|306|304|269|319|341|326|312|280|242|250|235|207|||||||||||||||||||||||||
2025-12-20 09:40:09|CS.D.ALUMINIUM.MINI.IP|6343|2025-12-18 01:02:00|2025-12-18 18:59:20|2906.5|2.6|0.20796|2025-12-19|0.20354|17|0.120172|5|-0.067951|12|2025-12-19||0.20617|0.20588|0.21133|0.20576|0.2184|0.21237|0.20727|0.20497|0.2049|0.20507|0.20494|0.20428|0.20399|0.20395|0.20385|0.20385|0.20354|0.22604|||||||3|2|3|1|3|2|2|2|2|2|2|3|3|3|3|3|2|2|||||||0.01026|0.00905|0.00907|0.008|0.01451|0.01099|0.01711|0.01468|0.01025|0.01123|0.01171|0.0161|0.01579|0.01373|0.01356|0.01306|0.0111|0.01095|||||||-0.01258|-0.01141|-0.01069|-0.00833|-0.01093|-0.00906|-0.0109|-0.01115|-0.00921|-0.01139|-0.00786|-0.01166|-0.01369|-0.01436|-0.01285|-0.01225|-0.01221|-0.01016||||||220|188|174|39|167|216|160|226|144|137|66|189|309|305|247|220|100|44|||||||||||||||||||||||||
2025-12-20 09:40:09|CS.D.BITCOIN.CDE.IP|2|2025-12-20 09:39:50|2025-12-20 09:40:00|88236|1|0.05213||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:10|CS.D.ETHUSD.CFE.IP|2|2025-12-20 09:39:50|2025-12-20 09:40:00|2984.9|3.5|0.0469||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:10|CO.D.CFI.FWM3.IP|5710|2025-12-18 07:00:00|2025-12-18 16:59:50|8621.5|3.9|0.06458|2025-12-19|0.06889|16|0.086831|11|-0.173601|7|2025-12-19||||||||0.0699|0.0694|0.06925|0.06945|0.06943|0.06947|0.06938|0.06922|0.06905|0.06889|||||||||||||||3|3|3|4|3|2|2|4|4|6|||||||||||||||0.01772|0.01763|0.01349|0.01182|0.01441|0.01082|0.01269|0.01237|0.01093|0.01289|||||||||||||||-0.01815|-0.01697|-0.01779|-0.01414|-0.01427|-0.01482|-0.01482|-0.01359|-0.01371|-0.01169||||||||276|288|277|272|287|252|264|221|226|266|||||||||||||||||||||||||
2025-12-20 09:40:10|CS.D.CRYPTOB10.CFD.IP|3|2025-12-20 09:39:50|2025-12-20 09:40:10|19455.28|5.7|0.41118||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:10|CC.D.W.UME.IP|5147|2025-12-18 01:00:00|2025-12-18 19:19:50||14.6|0.0372|2025-12-19|0.11695|18|0.098135|14|-0.078401|1|2025-12-19||0.11767|0.11785|0.11795|0.11804|0.11802|0.11796|0.11797|0.11803|0.11787|0.11786|0.11774|0.11785|0.11764|0.11774|0.11762|0.11749|0.11718|0.11695|0.11703||||||9|5|6|12|2|10|36|29|41|11|10|19|16|53|18|35|31|23|63||||||0.02179|0.02947|0.01966||0.01967|0.01965|0.01966||0.03537|0.01964|0.01963|0.02183|0.02943|0.03659|0.02538|0.03181|0.02308|0.02505|0.02926||||||-0.02495|-0.01964|-0.01966||-0.01967|-0.01966|-0.01966|-0.01967|-0.01965|-0.02619|-0.02675|-0.01964|-0.02941|-0.03013|-0.02575|-0.03163|-0.0293|-0.0268|-0.03412|||||40|19|27|5|16|17|20|7|19|23|32|40|36|85|96|69|63|57|19|||||||||||||||||||||||||
2025-12-20 09:40:11|CS.D.USDBRL.MINI.IP|0|none|||0|0|2025-12-19|0.09021|21|0.115513|21|-0.13098|13|2025-12-19|||||||||||||0.09031|0.09051|0.09081|0.09083|0.09083|0.09063|0.09046|0.09047|0.09037|0.09021|||||||||||||||15|16|16|14|11|10|11|9|6|3|||||||||||||||0.01518|0.01258|0.01346|0.01096|0.00869|0.01073|0.0078|0.00734|0.00761|0.03061|||||||||||||||-0.01436|-0.01445|-0.01482|-0.01016|-0.00814|-0.00929|-0.00676|-0.00505|-0.00629|-0.01455|||294|360|360|353|336|354|355|329|316|160|||||||||||||||||||||||||
2025-12-20 09:40:11|CC.D.KC.UME.IP|5142|2025-12-18 09:15:00|2025-12-18 18:29:50|33972.7|4.2|0.06058|2025-12-19|0.05931|13|0.119531|9|-0.162424|14|2025-12-19||||||||||0.09555|0.06948|0.06948|0.06578|0.05931|0.06119|0.06249|0.06171|0.06002|0.06156|||||||||||||||4|3|2|3|4|8|6|6|6|5|||||||||||||||0.0344|0.01611|0.01946|0.01762|0.0141|0.01999|0.0187|0.01629|0.01294|0.01367|||||||||||||||-0.02454|-0.02019|-0.02182|-0.01519|-0.01725|-0.02207|-0.019|-0.01545|-0.01168|-0.01351||||||175|217|196|213|266|305|299|295|227|136|||||||||||||||||||||||||
2025-12-20 09:40:11|CS.D.USDINR.MINI.IP|0|none|||0|0|2025-12-19|0.20951|8|0.209925|9|-0.22506|9|2025-12-19||0.27622|0.27626|0.26989|0.26309|0.22965|0.25042|0.23592|0.20951|0.22657|0.27805|0.27795|0.27795|0.2779|0.27805|0.27825|0.27825|0.27827|0.27834|0.2783||||||1|4|3|3|2|3|3|3|5|5|2|2|3|2|3|2|2|3|1||||||0.0011|0.00442|0.00694|0.00985|0.00959|0.00849|0.00756|0.00487|0.01956|0.00949|0.00387|0.00302|0.00356|0.0027|0.00276|0.00227|0.00167|0.00152|0.00186||||||-0.00331|-0.00491|-0.01069|-0.00748|-0.01445|-0.00958|-0.01011|-0.01078|-0.02687|-0.00878|-0.00274|-0.00308|-0.003|-0.00371|-0.00233|-0.00281|-0.00182|-0.00278|-0.002|||||15|28|180|225|160|239|225|225|214|310|140|171|136|158|227|135|160|115|24|||||||||||||||||||||||||
2025-12-20 09:40:12|CS.D.COPPER.MINI.IP|11946|2025-12-18 01:02:00|2025-12-18 18:59:20|11722.8|7.4|0.08585|2025-12-19|0.08404|15|0.106157|5|-0.073825|13|2025-12-19||0.0866|0.0854|0.08843|0.08496|0.0875|0.08636|0.08636|0.08481|0.08465|0.0848|0.08475|0.08454|0.08459|0.08415|0.08404|0.08419|0.08424|0.08734|||||||10|9|7|3|9|10|4|5|5|4|4|5|14|12|10|8|4|3|||||||0.01156|0.01036|0.01113|0.00648|0.01193|0.01333|0.00773|0.00819|0.00872|0.00748|0.00763|0.00952|0.0208|0.01614|0.01241|0.01034|0.00873|0.00639|||||||-0.01167|-0.01134|-0.01025|-0.00686|-0.01142|-0.01325|-0.00947|-0.00799|-0.00899|-0.01021|-0.00738|-0.00849|-0.02227|-0.01663|-0.01372|-0.0101|-0.00654|-0.00724||||||348|353|337|249|346|360|327|345|349|305|315|341|360|360|358|359|286|189|||||||||||||||||||||||||
2025-12-20 09:40:12|CS.D.USDTWD.MINI.IP|0|none|||0|0|2025-12-19|0.0632|8|0.044096|2|-0.043901|9|2025-12-19||0.0698|0.06425|0.06991|0.07045|0.08233|0.06605|0.06376|0.0632|0.0632|0.06321|0.06321|0.06321|0.06322|0.06327|0.06339|0.06324|0.06326|0.06327|0.06329||||||2|3|2|2|2|2|3|2|3|2|2|2|2|2|2|2|1|2|2||||||0.00543|0.00543|0.00627|0.00463|0.00525|0.00374|0.00436|0.00316|0.00488|0.00498|0.00237|0.00162|0.00328|0.0039|0.00508|0.00311|0.00228|0.00308|0.00327||||||-0.00409|-0.00541|-0.00281|-0.00416|-0.00407|-0.00238|-0.00386|-0.0034|-0.00561|-0.00253|-0.00223|-0.0014|-0.00216|-0.00478|-0.00258|-0.00225|-0.00119|-0.002|-0.00427|||||106|173|161|120|146|185|231|146|124|78|42|63|83|92|108|60|25|23|20|||||||||||||||||||||||||
2025-12-20 09:40:13|CS.D.EURGBP.MINI.IP|0|none|||0|0|2025-12-19|0.01091|12|0.033148|21|-0.036565|21|2025-12-19|0.01257|0.01196|0.01217|0.012|0.39613|0.01232|0.01154|0.01249|0.01242|0.01169|0.01241|0.012|0.01091|0.01128|0.01119|0.01182|0.012|0.01092|0.31043|0.01178|0.01124|0.01897|||3|3|3|3|2|2|4|5|5|4|4|4|4|5|7|7|5|4|4|3|3|4|||0.0024|0.00196|0.00174|0.00234|0.0021|0.00198|0.0026|0.00296|0.00269|0.00286|0.00318|0.00285|0.00251|0.0031|0.00368|0.00385|0.00279|0.00225|0.00233|0.00204|0.00219|0.00309|||-0.00213|-0.00183|-0.00184|-0.0021|-0.00199|-0.00217|-0.0026|-0.00271|-0.00286|-0.00288|-0.00303|-0.00246|-0.00226|-0.00265|-0.00332|-0.00376|-0.00319|-0.0023|-0.00251|-0.00218|-0.00221|-0.00415|||262|300|278|293|261|244|321|348|346|339|328|326|313|353|357|355|345|319|334|287|285|258|||||||||||||||||||||||||
2025-12-20 09:40:14|CC.D.C.UME.IP|5043|2025-12-18 01:00:00|2025-12-18 19:19:50|445|29.3|0.02969|2025-12-19|0.13455|1|0.089746|1|-0.112259|19|2025-12-19||0.13455|0.13464|0.13476|0.13478|0.13468|0.13468|0.13464|0.13465|0.13462|0.13465|0.13461|0.13465|0.13459|0.13456|0.1348|0.13478|0.13477|0.13464|0.13467||||||37|24|10|4|17|6|15|5|13|41|19|24|54|75|100|64|53|92|100||||||0.03739|0.02245|0.02696||0.02246||0.02244|0.0449|0.02244|0.02244|0.03927|0.02244|0.02243|0.03739|0.03286|0.03531|0.02528|0.02805|0.02245||||||-0.03361|-0.02244|-0.02246|-0.02246|-0.02244|||-0.02992|-0.02524|-0.02244|-0.02244|-0.02992|-0.04485|-0.0428|-0.03992|-0.04491|-0.02695|-0.03928|-0.05237|||||27|15|20|3|6|10|6|19|31|16|23|13|22|45|73|41|48|72|32|||||||||||||||||||||||||
2025-12-20 09:40:14|CS.D.EURUSD.CEDM.IP|0|none|||0|0|2025-12-19|0.00517|20|0.018784|15|-0.024762|7|2025-12-19|1.15057|0.35278|0.00556|1.02619|0.0061|1.57463|0.31514|0.00568|0.0056|0.00543|0.00555|0.00561|0.00526|0.00596|0.00545|0.00554|0.00571|0.00526|0.00532|0.00523|0.00517|0.00796|||3|3|3|4|2|2|4|6|5|5|4|4|4|7|8|8|5|3|3|3|3|4|||0.00178|0.00202|0.0019|0.00233|0.00175|0.0018|0.0024|0.00276|0.00275|0.00334|0.00275|0.00232|0.00232|0.00372|0.00349|0.00314|0.0029|0.00205|0.00227|0.00187|0.00221|0.00229|||-0.00165|-0.00223|-0.0019|-0.00219|-0.00163|-0.00139|-0.00281|-0.00295|-0.00275|-0.00312|-0.00311|-0.00257|-0.00226|-0.00348|-0.0037|-0.00389|-0.00297|-0.00247|-0.00252|-0.00199|-0.00221|-0.00257|||262|288|274|294|270|255|323|356|351|345|335|339|330|353|358|356|351|312|323|315|280|272|||||||||||||||||||||||||
2025-12-20 09:40:15|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:15|CS.D.GBPUSD.MINI.IP|0|none|||0|0|2025-12-19|0.00676|17|0.032164|21|-0.026172|14|2025-12-19|0.00703|0.00712|0.00703|0.00712|0.3625|0.0074|0.007|0.00714|0.00745|0.00726|0.00702|0.00696|0.00683|0.0068|0.00692|0.00716|0.00677|0.00676|0.00678|0.00677|0.00686|0.01151|||3|3|3|4|3|2|5|5|5|5|4|4|4|6|8|7|5|4|4|3|3|4|||0.00149|0.00194|0.00188|0.00253|0.00175|0.00174|0.0031|0.00295|0.00341|0.00358|0.00276|0.00287|0.00258|0.00341|0.00418|0.00406|0.00316|0.00271|0.00252|0.00195|0.00209|0.00343|||-0.00186|-0.00169|-0.00198|-0.00225|-0.00157|-0.00134|-0.00283|-0.00324|-0.00344|-0.00287|-0.00278|-0.00298|-0.00257|-0.00378|-0.0044|-0.00409|-0.00306|-0.00297|-0.00237|-0.0018|-0.00258|-0.00333|||248|310|292|295|282|233|315|346|349|347|338|332|319|358|357|357|350|322|322|306|297|243|||||||||||||||||||||||||
2025-12-20 09:40:16|CS.D.NZDUSD.MINI.IP|0|none|||0|0|2025-12-19|0.03141|17|0.038102|0|-0.032994|15|2025-12-19|0.03382|0.03634|0.04187|0.04342|0.0444|0.03267|0.03258|0.04754|0.03782|0.03983|0.03996|0.03836|0.03555|0.03469|0.03853|0.03965|0.04222|0.03141|0.04355|0.04269|0.0387|0.04618|||3|4|3|4|3|2|3|5|4|4|4|3|3|4|5|5|4|3|3|3|3|4|||0.0057|0.00522|0.00499|0.00474|0.00441|0.00404|0.00394|0.00595|0.00519|0.00609|0.00608|0.00496|0.00579|0.00455|0.00578|0.00628|0.00566|0.00316|0.00535|0.00547|0.00431|0.00421|||-0.0054|-0.00541|-0.00521|-0.00528|-0.00668|-0.00408|-0.00485|-0.00731|-0.00591|-0.00634|-0.00682|-0.00537|-0.0054|-0.00517|-0.00621|-0.00607|-0.00515|-0.00363|-0.00618|-0.00644|-0.00465|-0.00398|||259|329|308|336|266|265|298|349|337|326|331|318|293|339|349|349|339|270|308|302|271|250|||||||||||||||||||||||||
2025-12-20 09:40:16|CS.D.CFEGOLD.CDE.IP|16175|2025-12-18 00:00:00|2025-12-18 23:59:50|4335.17|22.2|0.01072|2025-12-19|0.00874|19|0.080719|16|-0.083702|14|2025-12-19|0.011|0.01098|0.01118|0.01139|0.01083|0.01135|0.01119|0.01107|0.01069|0.01087|0.01031|0.01016|0.01034|0.0104|0.01005|0.01001|0.01084|0.00881|0.00974|0.00874|0.00916|0.01065|||10|26|18|17|11|17|20|16|18|16|16|15|19|29|38|42|34|26|25|15|20|8|||0.00486|0.01149|0.00794|0.00752|0.00492|0.00625|0.00607|0.00643|0.00687|0.0058|0.00655|0.00481|0.00685|0.00934|0.01283|0.01167|0.00966|0.00793|0.00736|0.00507|0.0062|0.00355|||-0.00561|-0.01152|-0.0081|-0.00753|-0.00409|-0.00639|-0.00654|-0.00699|-0.00686|-0.00522|-0.00612|-0.00491|-0.00725|-0.00925|-0.01352|-0.01209|-0.0106|-0.00779|-0.00863|-0.00492|-0.00589|-0.0032|||356|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|357|||||||||||||||||||||||||
2025-12-20 09:40:16|CC.D.HO.UME.IP|5860|2025-12-18 23:00:00|2025-12-18 23:59:50|21273|1.6|0.09298|2025-12-19|0.09392|13|0.113|14|-0.140865|14|2025-12-19|0.09404|0.09401|0.09397|0.09402|0.09401|0.09405|0.094|0.09403|0.09398|0.09416|0.09416|0.094|0.09412|0.09392|0.09414|0.0946|0.0947|0.09454|0.09402|0.09433|0.09436|0.09435|||0|0|0|0|0|1|0|0|0|0|0|0|0|1|3|3|3|2|4|6|2|0|||0.01019|0.00781|0.00633|0.00672|0.00865|0.00758|0.007|0.01059|0.01332|0.0155|0.01809|0.01333|0.01144|0.01292|0.0178|0.01676|0.01595|0.01063|0.01359|0.01438|0.00864|0.00771|||-0.0094|-0.0094|-0.00752|-0.00716|-0.00792|-0.00582|-0.00899|-0.01059|-0.01394|-0.01366|-0.01579|-0.01135|-0.01054|-0.01172|-0.01665|-0.0169|-0.01457|-0.01099|-0.01201|-0.01368|-0.00856|-0.00719|||41|237|176|219|171|148|186|241|323|331|324|322|275|304|357|355|348|302|329|306|198|218|||||||||||||||||||||||||
2025-12-20 09:40:17|CS.D.USDCAD.MINI.IP|0|none|||0|0|2025-12-19|0.00943|12|0.022494|13|-0.028259|21|2025-12-19|0.01039|0.00975|0.01015|0.01046|0.01012|0.01074|0.01006|0.00961|0.0095|0.0095|0.00968|0.00957|0.00943|0.00974|0.00956|0.00958|0.00945|0.00947|0.00945|0.00943|0.00961|0.01607|||2|3|2|3|2|2|2|3|3|3|3|2|3|5|6|6|4|3|3|3|3|5|||0.00155|0.00188|0.00181|0.00197|0.00156|0.00144|0.00137|0.00188|0.00222|0.00173|0.00175|0.00159|0.00207|0.00319|0.00305|0.004|0.00253|0.00226|0.00202|0.00184|0.00196|0.00365|||-0.0016|-0.00163|-0.00148|-0.00173|-0.00127|-0.00124|-0.00147|-0.0021|-0.00224|-0.00179|-0.0018|-0.00167|-0.00212|-0.00288|-0.00338|-0.0027|-0.00269|-0.00213|-0.00178|-0.00186|-0.00217|-0.00317|||225|292|274|284|234|221|274|310|315|294|273|273|283|342|344|348|344|320|311|297|290|246|||||||||||||||||||||||||
2025-12-20 09:40:17|CC.D.HG.UME.IP|7000|2025-12-18 23:00:30|2025-12-18 23:59:00|54364.3|5.1|0.03475|2025-12-19|0.03605|13|0.117255|13|-0.100436|14|2025-12-19|0.03678|0.03683|0.0367|0.0367|0.03658|0.03643|0.03637|0.03641|0.03641|0.03633|0.03636|0.03633|0.03626|0.03605|0.03611|0.03612|0.03625|0.03625|0.03625|0.03629|0.03634|0.03638|||1|2|2|2|2|7|4|2|3|4|2|5|6|19|11|11|7|8|3|2|2|3|||0.00442|0.01083|0.01051|0.01116|0.00715|0.01281|0.01262|0.00745|0.00878|0.00901|0.00678|0.00825|0.01047|0.02242|0.01721|0.01386|0.01093|0.00876|0.00574|0.00446|0.00557|0.0049|||-0.00376|-0.0111|-0.01113|-0.01026|-0.00692|-0.01172|-0.01234|-0.00899|-0.00777|-0.00802|-0.00883|-0.00778|-0.0101|-0.02307|-0.02065|-0.01513|-0.01182|-0.00818|-0.00728|-0.00598|-0.00729|-0.00825|||168|351|335|327|242|336|357|304|322|327|289|282|323|360|359|353|355|307|281|209|215|144|||||||||||||||||||||||||
2025-12-20 09:40:18|CS.D.USDCHF.MINI.IP|0|none|||0|0|2025-12-19|0.01887|18|0.01887|15|-0.027654|13|2025-12-19|2.39191|0.41612|0.02143|0.40634|2.1571|4.09219|0.7136|0.32949|0.0193|0.01894|0.01894|0.01908|0.01889|0.01889|0.01902|0.01892|0.01904|0.0192|0.01887|1.31231|0.01976|0.89338|||3|2|2|3|2|2|3|4|3|3|3|3|3|4|5|5|3|3|3|3|3|4|||0.00381|0.00361|0.00307|0.00395|0.00349|0.00425|0.00459|0.00381|0.00403|0.00325|0.00285|0.00324|0.0034|0.00378|0.00441|0.00482|0.00299|0.00377|0.00313|0.00267|0.00358|0.00356|||-0.00341|-0.00317|-0.0021|-0.00373|-0.00348|-0.00287|-0.00434|-0.00366|-0.00424|-0.00392|-0.00348|-0.00268|-0.00305|-0.00411|-0.00426|-0.00415|-0.00334|-0.00328|-0.00292|-0.00323|-0.00369|-0.00323|||253|253|240|259|234|221|289|323|330|317|318|303|295|333|345|346|314|271|259|232|243|231|||||||||||||||||||||||||
2025-12-20 09:40:18|CC.D.IRON.UME.IP|1587|2025-12-18 01:00:00|2025-12-18 06:59:50|779.3|23.1|0.21485|2025-12-19|0.57627|13|0.128469|13|-0.128469|13|2025-12-19||0.57915|0.57973|0.58068||0.58039|0.57838|||||||0.57627|0.57788|0.57744||||||||||5|23|31||11|34|||||||68|32|0|||||||||||0.05154|0.04518||0.05593|0.04713|||||||0.05007|0.02996||||||||||||-0.04823|||-0.04726|-0.04711|||||||-0.04628|-0.05455||||||||||9|35|23|35|65|125|33|1|||||||||||||||||||||||||
2025-12-20 09:40:18|CS.D.LEAD.MINI.IP|3201|2025-12-18 01:02:00|2025-12-18 18:55:10|1949.5|1.8|0.30619|2025-12-19|0.30236|15|0.096476|2|-0.076104|2|2025-12-19||0.30577|0.30449|0.30429|0.30375|0.30383|0.30418|0.30426|0.30435|0.30392|0.30382|0.3036|0.30313|0.30293|0.30282|0.30236|0.30244|0.30289|0.43252|||||||2|2|2|2|2|2|2|2|2|1|1|2|2|2|2|2|1|1|||||||0.01674|0.01546|0.01521|0.00759|0.01313|0.01276|0.01404|0.02054|0.01681|0.01611|0.0135|0.01656|0.01805|0.01621|0.01836|0.02101|0.01515|0.00505|||||||-0.01398|-0.01871|-0.01506|-0.01519|-0.01308|-0.01468|-0.02028|-0.02113|-0.01266|-0.01716|-0.01229|-0.0202|-0.01833|-0.01426|-0.01663|-0.01692|-0.01615|-0.0101||||||153|132|121|4|85|132|50|107|84|99|40|51|186|113|97|133|29|15|||||||||||||||||||||||||
2025-12-20 09:40:19|CS.D.USDCNH.MINI.IP|0|none|||0|0|2025-12-19|0.00853|2|0.010237|21|-0.008956|21|2025-12-19|0.00951|0.00865|0.00853|0.00853|0.00853|0.00853|0.00855|0.00863|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.00855|0.00855|0.00853|0.00853|0.00853|0.00853|0.00853|0.01371|||4|7|6|6|3|4|6|6|6|5|4|3|4|6|7|7|6|4|4|3|3|3|||0.0008|0.00131|0.00096|0.00087|0.00033|0.00075|0.0008|0.00106|0.00069|0.00062|0.00073|0.00049|0.00054|0.00074|0.00089|0.00095|0.00064|0.00046|0.00042|0.00036|0.00038|0.00083|||-0.00073|-0.00117|-0.00095|-0.00071|-0.00047|-0.00065|-0.00088|-0.00101|-0.00063|-0.00057|-0.00056|-0.00048|-0.00053|-0.00081|-0.00086|-0.00085|-0.00058|-0.00049|-0.00036|-0.00037|-0.00046|-0.00102|||287|354|351|344|266|315|349|348|352|348|325|294|311|354|356|353|343|330|330|273|259|239|||||||||||||||||||||||||
2025-12-20 09:40:19|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:19|CC.D.LC.UME.IP|3127|2025-12-18 14:30:00|2025-12-18 19:04:50|22841.7|8.1|0.05111|2025-12-19|0.05193|17|0.142339|16|-0.120881|18|2025-12-19|||||||||||||||0.05226|0.05225|0.052|0.05193|0.05201|0.05201|||||||||||||||||||15|5|9|5|7|15|||||||||||||||||||0.02514|0.01267|0.01668|0.01101|0.01052|0.01491|||||||||||||||||||-0.02192|-0.01297|-0.01677|-0.0105|-0.01246|-0.00747|||||179|316|341|314|325|29|||||||||||||||||||||||||
2025-12-20 09:40:20|CS.D.USDDKK.MINI.IP|0|none|||0|0|2025-12-19|0.02352|10|0.055209|21|-0.052201|21|2025-12-19|0.03139|0.03139|0.03139|0.03138|0.03137|0.03138|0.03138|0.02378|0.02363|0.02359|0.02352|0.02354|0.02354|0.02354|0.0236|0.02369|0.02366|0.02353|0.02354|0.02439|0.0236|0.03214|||4|4|4|5|3|3|6|9|9|9|8|8|7|10|12|12|9|6|6|6|5|4|||0.00124|0.00173|0.00142|0.00189|0.00125|0.00099|0.00216|0.00275|0.00241|0.00298|0.00248|0.00243|0.00183|0.00297|0.00346|0.00333|0.00254|0.00202|0.00188|0.00178|0.00164|0.00268|||-0.00124|-0.0016|-0.0014|-0.00172|-0.00125|-0.00106|-0.00189|-0.00227|-0.00245|-0.00298|-0.00248|-0.00187|-0.00173|-0.0032|-0.00347|-0.00296|-0.00242|-0.00173|-0.00179|-0.00166|-0.00152|-0.00242|||329|332|321|331|309|306|345|359|360|360|356|359|357|360|360|359|359|356|353|349|345|319|||||||||||||||||||||||||
2025-12-20 09:40:21|CS.D.USDHUF.MINI.IP|0|none|||0|0|2025-12-19|0.06041|8|0.070674|21|-0.079114|21|2025-12-19|0.73875|0.15136|0.15214|0.15289|0.15133|0.15132|0.15128|0.07813|0.06041|0.06098|0.06993|0.06059|0.06057|0.0628|0.06274|0.0616|0.07796|0.09879|0.0703|0.06176|0.06575|0.18078|||5|4|5|5|4|4|7|9|8|8|7|6|7|10|11|11|8|6|6|5|4|5|||0.0043|0.00249|0.00341|0.00372|0.00316|0.00234|0.00352|0.00686|0.00407|0.00473|0.0048|0.00361|0.00284|0.00596|0.00591|0.00572|0.00438|0.00617|0.00335|0.0034|0.00329|0.00391|||-0.00406|-0.00266|-0.00269|-0.00388|-0.00284|-0.00248|-0.00282|-0.00644|-0.00424|-0.00586|-0.00466|-0.00275|-0.00295|-0.00622|-0.00629|-0.00498|-0.00432|-0.00488|-0.00316|-0.00289|-0.00356|-0.00577|||343|348|338|349|347|348|350|359|359|359|358|356|353|360|360|360|357|356|351|343|340|321|||||||||||||||||||||||||
2025-12-20 09:40:21|CS.D.USDJPY.MINI.IP|0|none|||0|0|2025-12-19|0.00458|18|0.080253|3|-0.107224|3|2025-12-19|0.29348|0.00539|0.30179|0.87347|0.00716|0.00651|0.00654|0.00627|0.00549|0.00485|0.00535|0.0051|0.00481|0.00532|0.00548|0.00515|0.00514|0.00499|0.00458|0.0046|0.00471|0.00859|||8|5|4|15|10|6|15|19|12|13|11|8|7|11|17|12|6|6|4|4|4|4|||0.00467|0.00351|0.00267|0.0074|0.00434|0.0028|0.0072|0.0076|0.00526|0.00482|0.0049|0.00388|0.00327|0.00393|0.00596|0.00431|0.00228|0.00381|0.00231|0.00203|0.00253|0.00224|||-0.00344|-0.00301|-0.00236|-0.00662|-0.00358|-0.00285|-0.007|-0.00648|-0.0055|-0.00463|-0.00482|-0.00386|-0.00351|-0.00388|-0.00603|-0.0037|-0.00254|-0.00357|-0.00197|-0.00201|-0.00212|-0.00285|||348|340|338|348|357|357|355|360|360|360|359|353|355|359|360|360|355|345|330|329|298|308|||||||||||||||||||||||||
2025-12-20 09:40:22|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:22|CS.D.USDKRW.MINI.IP|0|none|||0|0|2025-12-19|0.06774|3|0.050835|7|-0.074511|7|2025-12-19|0.07639|0.07036|0.06776|0.06774|0.06774|0.06775|0.07628|0.10475|0.08521|0.11532|0.08483|0.07093|0.08514|0.07557|0.09251|0.07685|0.06777|0.12853|0.13574|0.13575|||||8|8|4|5|5|5|5|3|3|2|2|2|3|3|3|3|3|2|2|2|||||0.00556|0.00482|0.00227|0.00286|0.00251|0.00185|0.00443|0.00737|0.00409|0.00282|0.00201|0.00191|0.00258|0.00226|0.00425|0.00414|0.00231|0.00179|0.00233|0.00247|||||-0.00594|-0.00345|-0.0024|-0.00296|-0.00292|-0.00176|-0.00521|-0.00816|-0.00474|-0.00246|-0.00322|-0.00148|-0.00172|-0.00184|-0.0041|-0.00293|-0.00169|-0.00356|-0.00282|-0.00438|||||325|346|285|311|292|281|270|218|202|151|127|85|183|199|247|217|202|105|97|122|||||||||||||||||||||||||
2025-12-20 09:40:22|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:23|CS.D.USDMXN.MINI.IP|0|none|||0|0|2025-12-19|0.0284|18|0.033228|20|-0.028821|8|2025-12-19|0.05003|0.05003|0.04988|0.05|0.05|0.05|0.04952|0.04339|0.03909|0.04043|0.04297|0.03599|0.03235|0.03142|0.03004|0.02963|0.03056|0.02955|0.0284|0.0291|0.0308|0.04043|||3|7|6|8|5|4|9|7|4|4|4|4|5|6|7|8|6|6|5|5|5|4|||0.00093|0.00176|0.00203|0.00225|0.00128|0.00121|0.00203|0.00325|0.00252|0.00327|0.00285|0.00297|0.0033|0.00343|0.00398|0.00359|0.00291|0.00221|0.00166|0.00208|0.0025|0.00308|||-0.00146|-0.00167|-0.00152|-0.00211|-0.00137|-0.00128|-0.00195|-0.00285|-0.00334|-0.00294|-0.0023|-0.002|-0.00259|-0.00357|-0.00416|-0.00361|-0.00319|-0.00202|-0.00165|-0.00177|-0.00216|-0.00277|||220|326|316|336|307|281|333|317|323|313|319|296|327|346|344|347|341|326|323|321|336|250|||||||||||||||||||||||||
2025-12-20 09:40:23|CS.D.CFDSILVER.CFM.IP|15964|2025-12-18 00:00:00|2025-12-18 23:59:50|6555.6|11.5|0.05148|2025-12-19|0.04404|14|0.247802|21|-0.248036|1|2025-12-19|0.33545|0.04598|0.04617|0.04614|0.04596|0.04564|0.04503|0.0456|0.04546|0.04553|0.04418|0.0455|0.04559|0.04533|0.04404|0.04503|0.04472|0.04461|0.04446|0.04461|0.04469|0.04466|||5|18|12|11|5|11|13|7|8|7|7|6|9|16|20|20|18|14|12|6|10|3|||0.01034|0.03146|0.02051|0.02178|0.01388|0.02218|0.02019|0.01429|0.01401|0.01324|0.0131|0.01379|0.01571|0.02678|0.03161|0.03034|0.03072|0.02202|0.02179|0.0157|0.0164|0.01033|||-0.01012|-0.03376|-0.02114|-0.02148|-0.01056|-0.01785|-0.02097|-0.01408|-0.01326|-0.01217|-0.01438|-0.01269|-0.01697|-0.02805|-0.03707|-0.03126|-0.03151|-0.02001|-0.02031|-0.01304|-0.0169|-0.00764|||345|360|358|359|353|359|360|355|358|359|356|355|357|360|360|360|360|360|360|356|359|312|||||||||||||||||||||||||
2025-12-20 09:40:24|CC.D.NG.UME.IP|5895|2025-12-18 23:00:00|2025-12-18 23:59:50|3736|12.3|0.06662|2025-12-19|0.0798|21|0.270636|12|-0.320856|16|2025-12-19|0.08028|0.08036|0.08046|0.08085|0.08158|0.08119|0.08144|0.08201|0.08072|0.08071|0.08064|0.08053|0.081|0.08188|0.08104|0.08085|0.08069|0.08066|0.08023|0.08017|0.07988|0.0798|||2|2|4|4|5|5|4|4|5|5|4|8|12|19|31|19|26|27|26|20|9|5|||0.03148|0.03572|0.03219|0.02836|0.04117|0.04399|0.03897|0.03993|0.03888|0.03567|0.03763|0.04365|0.04444|0.05088|0.05411|0.04893|0.04271|0.04585|0.04582|0.04204|0.03626|0.02809|||-0.03148|-0.03895|-0.05742|-0.0366|-0.04026|-0.03809|-0.0438|-0.04202|-0.0436|-0.03213|-0.03829|-0.03992|-0.04683|-0.05551|-0.05057|-0.04324|-0.05265|-0.04031|-0.04844|-0.03675|-0.02868|-0.03053|||101|95|64|130|205|187|194|168|198|188|176|202|283|327|348|290|324|327|309|274|182|161|||||||||||||||||||||||||
2025-12-20 09:40:24|CS.D.USDNOK.MINI.IP|0|none|||0|0|2025-12-19|0.02463|12|0.059884|15|-0.039088|10|2025-12-19|0.04925|0.04925|0.04923|0.04922|0.0492|0.0492|0.04919|0.03456|0.02847|0.03095|0.02721|0.03138|0.02463|0.02801|0.02833|0.02622|0.02522|0.0268|0.02724|0.02545|0.0493|0.05917|||6|6|5|8|6|5|10|16|15|15|13|11|11|15|19|19|14|11|8|6|6|7|||0.00156|0.00199|0.00163|0.002|0.00156|0.00125|0.00229|0.00465|0.00449|0.00602|0.00451|0.00377|0.00284|0.00452|0.00531|0.00524|0.00361|0.00321|0.0025|0.00233|0.00198|0.00213|||-0.00145|-0.00162|-0.00147|-0.00224|-0.00137|-0.00127|-0.00277|-0.00384|-0.00523|-0.00541|-0.00427|-0.0038|-0.00325|-0.00555|-0.00569|-0.00519|-0.00398|-0.00295|-0.0026|-0.00203|-0.00157|-0.0023|||350|349|342|346|350|341|355|360|360|360|360|360|359|360|360|360|360|360|359|355|349|336|||||||||||||||||||||||||
2025-12-20 09:40:25|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:25|CC.D.CC.UME.IP|4593|2025-12-18 09:45:10|2025-12-18 18:29:50|5933|2.3|0.41116|2025-12-19|0.10235|18|0.314444|13|-0.480608|9|2025-12-19||||||||||1.50815|0.88305|0.11772|0.92494|0.48946|0.48696|0.10483|0.44516|0.10398|0.10235|||||||||||||||3|1|1|2|2|2|3|5|3|1|||||||||||||||0.0555|0.04353|0.03265|0.04257|0.04219|0.02777|0.02988|0.03342|0.01961|0.01143|||||||||||||||-0.08091|-0.0371|-0.03783|-0.04216|-0.03212|-0.02926|-0.02729|-0.03173|-0.01671|-0.0166||||||73|262|231|250|263|263|291|299|125|57|||||||||||||||||||||||||
2025-12-20 09:40:25|CS.D.NICKEL.MINI.IP|1022|2025-12-18 08:02:00|2025-12-18 18:58:50|14608|1.1|0.40978|2025-12-19|0.40496|18|0.047361|13|-0.06105|13|2025-12-19|||||||||0.40634|0.40686|0.40751|0.40745|0.40726|0.40616|0.40542|0.40642|0.40625|0.40661|0.40496||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||||||0.02879||||0.01525|0.03706|||||||||||||||||||-0.0461|||||-0.03032||||||52|46|26|19|35|85|62|48|44|18|42|||||||||||||||||||||||||
2025-12-20 09:40:25|CS.D.USDSEK.MINI.IP|0|none|||0|0|2025-12-19|0.02684|11|0.053773|8|-0.040636|0|2025-12-19|0.05675|0.05484|0.05784|0.05943|0.06002|0.05697|0.0545|0.02798|0.02708|0.02693|0.02686|0.02684|0.02685|0.02785|0.02744|0.02709|0.02711|0.02973|0.02709|0.02745|0.02931|0.04927|||3|2|2|2|3|2|4|11|12|10|9|8|9|13|14|14|11|6|5|4|4|5|||0.00566|0.00536|0.01158|0.00855|0.0089|0.00614|0.00414|0.00392|0.00546|0.00397|0.00387|0.00349|0.00334|0.00459|0.00441|0.00549|0.00378|0.00326|0.00267|0.00211|0.00467|0.00293|||-0.00341|-0.00241|-0.00315|-0.00467|-0.00295|-0.00235|-0.00297|-0.00365|-0.00559|-0.00417|-0.00352|-0.00295|-0.00331|-0.00469|-0.00504|-0.00482|-0.00418|-0.00312|-0.00278|-0.00226|-0.00333|-0.00247|||250|266|216|236|230|234|310|358|360|357|349|348|357|358|359|360|355|334|321|306|287|307|||||||||||||||||||||||||
2025-12-20 09:40:26|CC.D.RB.UME.IP|6112|2025-12-18 23:00:00|2025-12-18 23:54:00|16992|1.4|0.11638|2025-12-19|0.11635|13|0.111098|16|-0.186122|14|2025-12-19|0.14132|0.12004|0.12427|0.1222|0.11759|0.11764|0.11763|0.11843|0.1175|0.11754|0.11805|0.11686|0.11676|0.11635|0.11675|0.11723|0.1171|0.11692|0.11664|0.11674|0.11666|0.11665|||0|0|0|0|0|0|0|0|0|1|0|0|0|1|4|3|3|2|3|6|2|1|||0.01669|0.01215|0.01497|0.01418|0.01038|0.00882|0.01102|0.01524|0.01671|0.01735|0.01778|0.01261|0.01003|0.01443|0.01665|0.01608|0.0168|0.01199|0.01364|0.01325|0.0092|0.00881|||-0.01504|-0.01163|-0.01165|-0.01153|-0.00792|-0.00732|-0.00903|-0.01216|-0.01402|-0.01487|-0.01549|-0.01235|-0.01044|-0.01228|-0.01709|-0.01706|-0.01433|-0.00994|-0.01266|-0.01275|-0.01023|-0.0087|||55|256|179|183|165|177|227|272|340|336|338|337|303|327|357|356|354|313|330|314|234|199|||||||||||||||||||||||||
2025-12-20 09:40:26|CC.D.CT.UME.IP|5064|2025-12-18 02:00:00|2025-12-18 19:20:00||3.4|0.19719|2025-12-19|0.23412|18|0.221014|2|-0.071982|12|2025-12-19|||0.23464|0.23455|0.23451|0.23449|0.23459|0.2346|0.23448|0.23472|0.23469|0.23436|0.23484|0.23497|0.23424|0.23419|0.23441|0.23422|0.23412|0.23434|||||||1|1|0|1|0|1|2|2|1|2|4|4|8|5|5|8|5|10|||||||0.02965|0.01016|0.00743|0.00581|0.0073|0.00894|0.00901|0.01446|0.00661|0.01064|0.00983|0.01369|0.0141|0.00836|0.00976|0.00923|0.00766|0.00643|||||||-0.01164|-0.00625|-0.00704|-0.00981|-0.0061|-0.00834|-0.01615|-0.0097|-0.00782|-0.01235|-0.01227|-0.01405|-0.01334|-0.01135|-0.01038|-0.00774|-0.00951|-0.01121|||||87|66|55|46|78|53|106|118|76|89|123|220|214|208|142|123|125|70|||||||||||||||||||||||||
2025-12-20 09:40:26|CS.D.USDSGD.MINI.IP|0|none|||0|0|2025-12-19|0.01266|6|0.068858|21|-0.045609|21|2025-12-19|0.01567|0.01294|0.0141|0.01424|0.01475|0.01309|0.01266|0.01466|0.0142|0.01507|0.01396|0.01451|0.01714|0.01577|0.01585|0.31075|0.01486|0.34941|0.01525|0.01654|0.0163|3.26593|||5|4|4|4|3|4|4|4|4|4|4|4|4|5|6|5|4|3|4|4|3|4|||0.00163|0.00196|0.00166|0.00204|0.00138|0.00139|0.00188|0.00221|0.00219|0.0022|0.00201|0.00163|0.00213|0.00263|0.00242|0.00244|0.0019|0.00146|0.00175|0.00178|0.0018|0.00572|||-0.00183|-0.00164|-0.00156|-0.00184|-0.00158|-0.00148|-0.0016|-0.0021|-0.0019|-0.00192|-0.00186|-0.00148|-0.00205|-0.0021|-0.0027|-0.00213|-0.00172|-0.00145|-0.00144|-0.00156|-0.00166|-0.00606|||336|325|321|332|311|310|325|338|347|339|337|317|315|346|350|342|339|298|322|321|299|280|||||||||||||||||||||||||
2025-12-20 09:40:27|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:27|CS.D.USDZAR.MINI.IP|0|none|||0|0|2025-12-19|0.05364|10|0.050064|18|-0.054806|21|2025-12-19|0.07775|0.07668|0.07513|0.07765|0.07764|0.05374|0.05373|0.05372|0.05371|0.0538|0.05364|0.05367|0.05365|0.0539|0.05392|0.05389|0.05678|0.05477|0.05478|0.05696|0.05372|0.06699|||2|3|2|5|2|3|7|11|8|9|8|7|7|11|12|11|10|8|10|9|5|4|||0.0021|0.00425|0.00388|0.00316|0.00254|0.00312|0.00375|0.00366|0.00308|0.00357|0.00327|0.00236|0.00314|0.00413|0.00469|0.00471|0.00402|0.00286|0.00382|0.00303|0.00292|0.00289|||-0.00208|-0.00464|-0.00385|-0.00419|-0.00347|-0.00255|-0.00363|-0.00365|-0.00336|-0.00347|-0.0035|-0.00266|-0.00245|-0.00448|-0.00556|-0.00465|-0.0037|-0.00288|-0.0036|-0.00327|-0.00211|-0.00436|||170|210|217|256|199|199|312|350|337|343|338|339|331|353|357|355|355|349|353|354|314|176|||||||||||||||||||||||||
2025-12-20 09:40:27|CC.D.SB.UME.IP|4019|2025-12-18 08:30:00|2025-12-18 17:59:50|1425.6|13.6|0.06659|2025-12-19|0.2058|17|0.200775|13|-0.167797|8|2025-12-19|||||||||0.20986|0.20932|0.20878|0.20803|0.208|0.20724|0.2071|0.20643|0.20618|0.2058|||||||||||||||16|7|11|18|16|36|27|48|58|80|||||||||||||||0.06017|0.04563|0.0503|0.04163|0.03466|0.04464|0.03454|0.05305|0.03849|0.04605|||||||||||||||-0.04894|-0.03089|-0.04174|-0.03119|-0.02774|-0.03046|-0.03019|-0.03439|-0.03434|-0.01959|||||||66|79|44|65|48|110|85|43|30|44|||||||||||||||||||||||||
2025-12-20 09:40:28|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:28|CS.D.ALUMINIUM.MINI.IP|0|none|||0|0|2025-12-19|0.20354|17|0.120172|5|-0.067951|12|2025-12-19||0.20617|0.20588|0.21133|0.20576|0.2184|0.21237|0.20727|0.20497|0.2049|0.20507|0.20494|0.20428|0.20399|0.20395|0.20385|0.20385|0.20354|0.22604|||||||3|2|3|1|3|2|2|2|2|2|2|3|3|3|3|3|2|2|||||||0.01026|0.00905|0.00907|0.008|0.01451|0.01099|0.01711|0.01468|0.01025|0.01123|0.01171|0.0161|0.01579|0.01373|0.01356|0.01306|0.0111|0.01095|||||||-0.01258|-0.01141|-0.01069|-0.00833|-0.01093|-0.00906|-0.0109|-0.01115|-0.00921|-0.01139|-0.00786|-0.01166|-0.01369|-0.01436|-0.01285|-0.01225|-0.01221|-0.01016||||||220|188|174|39|167|216|160|226|144|137|66|189|309|305|247|220|100|44|||||||||||||||||||||||||
2025-12-20 09:40:29|CC.D.LCO.UME.IP|13031|2025-12-18 01:00:00|2025-12-18 22:57:30|5952.1|26.9|0.32973|2025-12-19|0.04988|18|0.131639|10|-0.129933|14|2025-12-19||0.05129|0.05154|1.0938|0.05268|0.05279|0.91948|1.16268|0.051|0.05191|0.67961|0.68472|0.0505|0.65961|0.0518|0.05152|0.3446|0.74664|0.04988|0.37512|1.38964|0.05376||||6|4|4|2|7|5|26|34|37|36|36|20|26|35|36|87|23|57|45|12|5||||0.00875|0.00669|0.00876|0.01186|0.01013|0.01212|0.01306|0.01632|0.01672|0.01875|0.01499|0.0125|0.01594|0.01655|0.01536|0.01647|0.01515|0.01494|0.01484|0.01307|0.01469||||-0.01098|-0.00811|-0.00809|-0.0077|-0.01021|-0.0125|-0.01557|-0.01529|-0.01434|-0.01884|-0.01566|-0.01131|-0.01473|-0.01759|-0.01846|-0.01635|-0.01414|-0.01578|-0.01532|-0.01273|-0.01312|||256|208|192|164|183|231|270|323|333|318|315|282|328|354|351|339|287|301|308|224|177|||||||||||||||||||||||||
2025-12-20 09:40:29|CO.D.CFI.FWM3.IP|0|none|||0|0|2025-12-19|0.06889|16|0.086831|11|-0.173601|7|2025-12-19||||||||0.0699|0.0694|0.06925|0.06945|0.06943|0.06947|0.06938|0.06922|0.06905|0.06889|||||||||||||||3|3|3|4|3|2|2|4|4|6|||||||||||||||0.01772|0.01763|0.01349|0.01182|0.01441|0.01082|0.01269|0.01237|0.01093|0.01289|||||||||||||||-0.01815|-0.01697|-0.01779|-0.01414|-0.01427|-0.01482|-0.01482|-0.01359|-0.01371|-0.01169||||||||276|288|277|272|287|252|264|221|226|266|||||||||||||||||||||||||
2025-12-20 09:40:29|CC.D.CL.UDE.IP|6767|2025-12-18 23:00:00|2025-12-18 23:59:40|5651.6|27.4|0.05587|2025-12-19|0.06556|19|0.140134|10|-0.137971|7|2025-12-19|0.06756|0.06662|0.06652|0.06675|0.06658|0.06657|0.06687|0.06664|0.0665|0.06663|0.06653|0.06625|0.06599|0.06586|0.06568|0.06588|0.06579|0.0657|0.06557|0.06556|0.06564|0.0659|||4|15|7|6|7|5|6|12|20|18|29|21|21|27|68|44|68|34|56|104|32|14|||0.01781|0.01247|0.01012|0.01212|0.01169|0.0115|0.01272|0.01534|0.01608|0.01881|0.02347|0.01516|0.01356|0.01513|0.01887|0.01838|0.01948|0.01672|0.01629|0.01577|0.01216|0.01057|||-0.01018|-0.01352|-0.01067|-0.01215|-0.01213|-0.01269|-0.01107|-0.01874|-0.0162|-0.01857|-0.01854|-0.01361|-0.0129|-0.01475|-0.01966|-0.01864|-0.01826|-0.01513|-0.01539|-0.01535|-0.01265|-0.00914|||121|216|155|178|164|158|215|244|332|338|326|311|294|318|337|342|329|269|301|277|198|167|||||||||||||||||||||||||
2025-12-20 09:40:29|CC.D.W.UME.IP|0|none|||0|0|2025-12-19|0.11695|18|0.098135|14|-0.078401|1|2025-12-19||0.11767|0.11785|0.11795|0.11804|0.11802|0.11796|0.11797|0.11803|0.11787|0.11786|0.11774|0.11785|0.11764|0.11774|0.11762|0.11749|0.11718|0.11695|0.11703||||||9|5|6|12|2|10|36|29|41|11|10|19|16|53|18|35|31|23|63||||||0.02179|0.02947|0.01966||0.01967|0.01965|0.01966||0.03537|0.01964|0.01963|0.02183|0.02943|0.03659|0.02538|0.03181|0.02308|0.02505|0.02926||||||-0.02495|-0.01964|-0.01966||-0.01967|-0.01966|-0.01966|-0.01967|-0.01965|-0.02619|-0.02675|-0.01964|-0.02941|-0.03013|-0.02575|-0.03163|-0.0293|-0.0268|-0.03412|||||40|19|27|5|16|17|20|7|19|23|32|40|36|85|96|69|63|57|19|||||||||||||||||||||||||
2025-12-20 09:40:30|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:30|CC.D.KC.UME.IP|0|none|||0|0|2025-12-19|0.05931|13|0.119531|9|-0.162424|14|2025-12-19||||||||||0.09555|0.06948|0.06948|0.06578|0.05931|0.06119|0.06249|0.06171|0.06002|0.06156|||||||||||||||4|3|2|3|4|8|6|6|6|5|||||||||||||||0.0344|0.01611|0.01946|0.01762|0.0141|0.01999|0.0187|0.01629|0.01294|0.01367|||||||||||||||-0.02454|-0.02019|-0.02182|-0.01519|-0.01725|-0.02207|-0.019|-0.01545|-0.01168|-0.01351||||||175|217|196|213|266|305|299|295|227|136|||||||||||||||||||||||||
2025-12-20 09:40:30|CC.D.SM.UME.IP|4593|2025-12-18 01:00:00|2025-12-18 19:19:50|30074.9|8.8|0.1051|2025-12-19|0.13253|15|0.070554|15|-0.074875|15|2025-12-19||0.13302|0.13316|0.1332|0.1332|0.13323|0.13319|0.13326|0.13326|0.13319|0.13317|0.13309|0.13305|0.13309|0.1329|0.13253|0.13298|0.13319|0.13329|0.13322||||||4|2|3|1|0|3|1|5|6|2|5|2|5|21|11|10|10|13|21||||||0.00945|0.00832|0.00832|0.00433|0.01096|0.00846|0.01341|0.01169|0.01178|0.01085|0.01664|0.0154|0.01464|0.01963|0.0167|0.01106|0.00964|0.01239|0.01769||||||-0.0128|-0.00433|-0.01032|-0.00899|-0.00995|-0.00683|-0.01871|-0.01071|-0.01245|-0.0135|-0.01065|-0.00868|-0.01043|-0.0178|-0.01796|-0.01676|-0.01068|-0.01423|-0.01554|||||90|34|16|12|45|21|34|51|70|59|74|85|128|148|256|188|158|130|64|||||||||||||||||||||||||
2025-12-20 09:40:31|CS.D.COPPER.MINI.IP|0|none|||0|0|2025-12-19|0.08404|15|0.106157|5|-0.073825|13|2025-12-19||0.0866|0.0854|0.08843|0.08496|0.0875|0.08636|0.08636|0.08481|0.08465|0.0848|0.08475|0.08454|0.08459|0.08415|0.08404|0.08419|0.08424|0.08734|||||||10|9|7|3|9|10|4|5|5|4|4|5|14|12|10|8|4|3|||||||0.01156|0.01036|0.01113|0.00648|0.01193|0.01333|0.00773|0.00819|0.00872|0.00748|0.00763|0.00952|0.0208|0.01614|0.01241|0.01034|0.00873|0.00639|||||||-0.01167|-0.01134|-0.01025|-0.00686|-0.01142|-0.01325|-0.00947|-0.00799|-0.00899|-0.01021|-0.00738|-0.00849|-0.02227|-0.01663|-0.01372|-0.0101|-0.00654|-0.00724||||||348|353|337|249|346|360|327|345|349|305|315|341|360|360|358|359|286|189|||||||||||||||||||||||||
2025-12-20 09:40:31|CC.D.BO.UME.IP|7824|2025-12-18 01:00:00|2025-12-18 19:19:50|4842.2|7.8|0.11027|2025-12-19|0.12371|6|0.128001|1|-0.121569|14|2025-12-19||0.12395|0.1241|0.12416|0.124|0.12379|0.12371|0.12388|0.12383|0.12394|0.12405|0.12407|0.12394|0.12377|0.12387|0.12488|0.12495|0.12451|0.12398|0.12423||||||2|0|1|3|0|0|4|2|3|3|1|7|6|21|17|9|7|10|33||||||0.0138|0.00722|0.00944|0.0093|0.00825|0.00948|0.00904|0.01003|0.01269|0.0113|0.01034|0.0063|0.01075|0.02426|0.01728|0.01226|0.0137|0.01246|0.01311||||||-0.01019|-0.00885|-0.00873|-0.00584|-0.00779|-0.00868|-0.01279|-0.01026|-0.01029|-0.0132|-0.00797|-0.00818|-0.01119|-0.02777|-0.01888|-0.01149|-0.01208|-0.01231|-0.01633|||||257|176|151|94|136|183|163|203|178|142|131|159|185|175|330|278|259|292|111|||||||||||||||||||||||||
2025-12-20 09:40:32|CC.D.C.UME.IP|0|none|||0|0|2025-12-19|0.13455|1|0.089746|1|-0.112259|19|2025-12-19||0.13455|0.13464|0.13476|0.13478|0.13468|0.13468|0.13464|0.13465|0.13462|0.13465|0.13461|0.13465|0.13459|0.13456|0.1348|0.13478|0.13477|0.13464|0.13467||||||37|24|10|4|17|6|15|5|13|41|19|24|54|75|100|64|53|92|100||||||0.03739|0.02245|0.02696||0.02246||0.02244|0.0449|0.02244|0.02244|0.03927|0.02244|0.02243|0.03739|0.03286|0.03531|0.02528|0.02805|0.02245||||||-0.03361|-0.02244|-0.02246|-0.02246|-0.02244|||-0.02992|-0.02524|-0.02244|-0.02244|-0.02992|-0.04485|-0.0428|-0.03992|-0.04491|-0.02695|-0.03928|-0.05237|||||27|15|20|3|6|10|6|19|31|16|23|13|22|45|73|41|48|72|32|||||||||||||||||||||||||
2025-12-20 09:40:32|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:32|CC.D.S.UME.IP|5982|2025-12-18 01:00:00|2025-12-18 19:19:50|1059.1|19.2|0.06623|2025-12-19|0.11324|14|0.075579|14|-0.066113|15|2025-12-19||0.11332|0.1135|0.11352|0.11351|0.11345|0.11342|0.11353|0.1135|0.11347|0.11343|0.11345|0.11341|0.11326|0.11324|0.11344|0.11355|0.11353|0.1134|0.11341||||||24|3|5|3|8|13|8|47|14|8|5|9|13|43|31|36|18|19|88||||||0.01546|0.01261|0.01419|0.01261|0.01486|0.0135|0.01104|0.01182|0.01229|0.01418|0.01805|0.01309|0.01551|0.02112|0.01591|0.01244|0.01338|0.01489|0.01796||||||-0.0138|-0.01324|-0.01382|-0.00946|-0.0126|-0.01365|-0.00946|-0.01576|-0.00946|-0.01229|-0.01182|-0.01122|-0.01196|-0.02168|-0.01713|-0.01312|-0.01192|-0.01476|-0.01552|||||135|66|60|19|46|55|49|57|83|50|66|70|113|120|216|153|147|116|48|||||||||||||||||||||||||
2025-12-20 09:40:33|MT.D.PA.FWM2.IP|6192|2025-12-18 23:00:00|2025-12-18 23:56:00|1806.5|0|0.22309|2025-12-19|0.1249|19|0.222655|5|-0.485168|1|2025-12-19|0.27021|0.27137|0.27107|0.27484|0.27026|0.26775|0.26616|0.23247|0.22222|0.18636|0.16571|0.17161|0.2592|0.1338|0.13863|0.15225|0.16167|0.18494|0.17459|0.1249|0.21491|0.15303|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.02186|0.04402|0.03056|0.03054|0.0186|0.03994|0.03276|0.05093|0.04565|0.05063|0.04222|0.05401|0.03866|0.05795|0.06061|0.05452|0.05956|0.05528|0.04835|0.03152|0.04018|0.03943|||-0.02378|-0.05772|-0.04884|-0.03146|-0.02893|-0.0399|-0.03978|-0.05677|-0.05525|-0.04928|-0.05044|-0.04829|-0.04663|-0.04976|-0.05203|-0.04501|-0.05553|-0.06121|-0.05884|-0.0308|-0.04184|-0.03995|||155|315|242|280|172|281|315|304|309|289|289|260|320|341|350|345|347|319|291|199|240|115|||||||||||||||||||||||||
2025-12-20 09:40:33|CS.D.CFEGOLD.CDE.IP|0|none|||0|0|2025-12-19|0.00874|19|0.080719|16|-0.083702|14|2025-12-19|0.011|0.01098|0.01118|0.01139|0.01083|0.01135|0.01119|0.01107|0.01069|0.01087|0.01031|0.01016|0.01034|0.0104|0.01005|0.01001|0.01084|0.00881|0.00974|0.00874|0.00916|0.01065|||10|26|18|17|11|17|20|16|18|16|16|15|19|29|38|42|34|26|25|15|20|8|||0.00486|0.01149|0.00794|0.00752|0.00492|0.00625|0.00607|0.00643|0.00687|0.0058|0.00655|0.00481|0.00685|0.00934|0.01283|0.01167|0.00966|0.00793|0.00736|0.00507|0.0062|0.00355|||-0.00561|-0.01152|-0.0081|-0.00753|-0.00409|-0.00639|-0.00654|-0.00699|-0.00686|-0.00522|-0.00612|-0.00491|-0.00725|-0.00925|-0.01352|-0.01209|-0.0106|-0.00779|-0.00863|-0.00492|-0.00589|-0.0032|||356|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|357|||||||||||||||||||||||||
2025-12-20 09:40:33|MT.D.PL.FWM2.IP|7897|2025-12-18 23:00:00|2025-12-18 23:59:50|1965.7|3.4|0.07585|2025-12-19|0.07429|18|0.249753|1|-0.567311|1|2025-12-19|0.07772|0.07973|0.07705|0.07888|0.07703|0.07673|0.07623|0.07642|0.07612|0.07608|0.07637|0.07617|0.07643|0.0762|0.07568|0.07527|0.07462|0.0744|0.07429|0.0743|0.07436|0.07443|||2|8|2|2|1|3|3|1|2|3|4|3|2|5|8|7|7|4|4|1|2|1|||0.01681|0.03834|0.01632|0.0202|0.0159|0.02775|0.02531|0.01994|0.02312|0.02014|0.01921|0.01784|0.02098|0.02701|0.03051|0.03361|0.02761|0.02089|0.01677|0.01209|0.01498|0.0098|||-0.01467|-0.05317|-0.02076|-0.01788|-0.01481|-0.01802|-0.02416|-0.01577|-0.01866|-0.02005|-0.02044|-0.01884|-0.02284|-0.02726|-0.03083|-0.03078|-0.02698|-0.02063|-0.01829|-0.01159|-0.01413|-0.0094|||333|357|338|344|305|343|353|340|354|342|339|344|357|360|360|360|360|360|359|349|358|280|||||||||||||||||||||||||
2025-12-20 09:40:34|CC.D.HO.UME.IP|0|none|||0|0|2025-12-19|0.09392|13|0.113|14|-0.140865|14|2025-12-19|0.09404|0.09401|0.09397|0.09402|0.09401|0.09405|0.094|0.09403|0.09398|0.09416|0.09416|0.094|0.09412|0.09392|0.09414|0.0946|0.0947|0.09454|0.09402|0.09433|0.09436|0.09435|||0|0|0|0|0|1|0|0|0|0|0|0|0|1|3|3|3|2|4|6|2|0|||0.01019|0.00781|0.00633|0.00672|0.00865|0.00758|0.007|0.01059|0.01332|0.0155|0.01809|0.01333|0.01144|0.01292|0.0178|0.01676|0.01595|0.01063|0.01359|0.01438|0.00864|0.00771|||-0.0094|-0.0094|-0.00752|-0.00716|-0.00792|-0.00582|-0.00899|-0.01059|-0.01394|-0.01366|-0.01579|-0.01135|-0.01054|-0.01172|-0.01665|-0.0169|-0.01457|-0.01099|-0.01201|-0.01368|-0.00856|-0.00719|||41|237|176|219|171|148|186|241|323|331|324|322|275|304|357|355|348|302|329|306|198|218|||||||||||||||||||||||||
2025-12-20 09:40:34|CS.D.ZINC.MINI.IP|6272|2025-12-18 01:02:00|2025-12-18 18:59:00|3047.8|2.3|0.19664|2025-12-19|0.19517|15|0.114319|12|-0.091283|13|2025-12-19||0.19611|0.1958|0.19607|0.19555|0.19549|0.1954|0.19617|0.19604|0.19588|0.19624|0.19594|0.19577|0.19535|0.19527|0.19517|0.19527|0.1953|0.23514|||||||2|2|2|1|2|2|2|2|2|2|2|2|3|2|2|2|2|2|||||||0.01252|0.01268|0.01278|0.01358|0.01434|0.01227|0.01544|0.01599|0.01415|0.01684|0.01107|0.01778|0.01695|0.01419|0.01408|0.01678|0.00902|0.01927|||||||-0.01388|-0.01419|-0.01148|-0.00815|-0.01089|-0.01256|-0.01243|-0.01443|-0.01237|-0.01136|-0.01016|-0.01409|-0.01707|-0.01472|-0.01484|-0.01669|-0.01352|-0.01368||||||222|170|174|62|153|188|137|213|183|128|102|178|303|262|223|207|67|42|||||||||||||||||||||||||
2025-12-20 09:40:34|CC.D.HG.UME.IP|0|none|||0|0|2025-12-19|0.03605|13|0.117255|13|-0.100436|14|2025-12-19|0.03678|0.03683|0.0367|0.0367|0.03658|0.03643|0.03637|0.03641|0.03641|0.03633|0.03636|0.03633|0.03626|0.03605|0.03611|0.03612|0.03625|0.03625|0.03625|0.03629|0.03634|0.03638|||1|2|2|2|2|7|4|2|3|4|2|5|6|19|11|11|7|8|3|2|2|3|||0.00442|0.01083|0.01051|0.01116|0.00715|0.01281|0.01262|0.00745|0.00878|0.00901|0.00678|0.00825|0.01047|0.02242|0.01721|0.01386|0.01093|0.00876|0.00574|0.00446|0.00557|0.0049|||-0.00376|-0.0111|-0.01113|-0.01026|-0.00692|-0.01172|-0.01234|-0.00899|-0.00777|-0.00802|-0.00883|-0.00778|-0.0101|-0.02307|-0.02065|-0.01513|-0.01182|-0.00818|-0.00728|-0.00598|-0.00729|-0.00825|||168|351|335|327|242|336|357|304|322|327|289|282|323|360|359|353|355|307|281|209|215|144|||||||||||||||||||||||||
2025-12-20 09:40:35|IX.D.StoxxBank.FNI3.IP|5154|2025-12-18 07:01:00|2025-12-18 20:59:50|259.83|38.8|11.99259|2025-12-19|2.29207|8|0.11526|7|-0.076826|7|2025-12-19||||||||30.24794|2.29207|7.9373|13.10349|||||||||||||||||||||14|60|41|24|||||||||||||||||||||0.02432|0.02716|0.0222|0.02216|||||||||||||||||||||-0.02733|-0.02534|-0.0204|-0.02013||||||||||||||182|310|253|153|||||||||||||||||||||||||
2025-12-20 09:40:35|CC.D.IRON.UME.IP|0|none|||0|0|2025-12-19|0.57627|13|0.128469|13|-0.128469|13|2025-12-19||0.57915|0.57973|0.58068||0.58039|0.57838|||||||0.57627|0.57788|0.57744||||||||||5|23|31||11|34|||||||68|32|0|||||||||||0.05154|0.04518||0.05593|0.04713|||||||0.05007|0.02996||||||||||||-0.04823|||-0.04726|-0.04711|||||||-0.04628|-0.05455||||||||||9|35|23|35|65|125|33|1|||||||||||||||||||||||||
2025-12-20 09:40:35|IX.D.CANNABIS.IFD.IP|3195|2025-12-18 14:33:50|2025-12-18 19:59:50|89.3|0|1.08302|2025-12-19|1.16407|14|0.56713|14|-0.424328|15|2025-12-19|||||||||||||||1.16407|1.17766|1.16818|1.18768|1.20731|1.21829|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.13371|0.07843|0.0544|0.03972|0.06392|0.04839|||||||||||||||||||-0.11195|-0.07079|-0.05069|-0.05993|-0.04961|-0.05655|||||158|324|268|221|247|192|||||||||||||||||||||||||
2025-12-20 09:40:35|CS.D.LEAD.MINI.IP|0|none|||0|0|2025-12-19|0.30236|15|0.096476|2|-0.076104|2|2025-12-19||0.30577|0.30449|0.30429|0.30375|0.30383|0.30418|0.30426|0.30435|0.30392|0.30382|0.3036|0.30313|0.30293|0.30282|0.30236|0.30244|0.30289|0.43252|||||||2|2|2|2|2|2|2|2|2|1|1|2|2|2|2|2|1|1|||||||0.01674|0.01546|0.01521|0.00759|0.01313|0.01276|0.01404|0.02054|0.01681|0.01611|0.0135|0.01656|0.01805|0.01621|0.01836|0.02101|0.01515|0.00505|||||||-0.01398|-0.01871|-0.01506|-0.01519|-0.01308|-0.01468|-0.02028|-0.02113|-0.01266|-0.01716|-0.01229|-0.0202|-0.01833|-0.01426|-0.01663|-0.01692|-0.01615|-0.0101||||||153|132|121|4|85|132|50|107|84|99|40|51|186|113|97|133|29|15|||||||||||||||||||||||||
2025-12-20 09:40:36|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:36|CC.D.LC.UME.IP|0|none|||0|0|2025-12-19|0.05193|17|0.142339|16|-0.120881|18|2025-12-19|||||||||||||||0.05226|0.05225|0.052|0.05193|0.05201|0.05201|||||||||||||||||||15|5|9|5|7|15|||||||||||||||||||0.02514|0.01267|0.01668|0.01101|0.01052|0.01491|||||||||||||||||||-0.02192|-0.01297|-0.01677|-0.0105|-0.01246|-0.00747|||||179|316|341|314|325|29|||||||||||||||||||||||||
2025-12-20 09:40:37|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:37|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:37|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:37|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:38|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:38|CS.D.CFDSILVER.CFM.IP|0|none|||0|0|2025-12-19|0.04404|14|0.247802|21|-0.248036|1|2025-12-19|0.33545|0.04598|0.04617|0.04614|0.04596|0.04564|0.04503|0.0456|0.04546|0.04553|0.04418|0.0455|0.04559|0.04533|0.04404|0.04503|0.04472|0.04461|0.04446|0.04461|0.04469|0.04466|||5|18|12|11|5|11|13|7|8|7|7|6|9|16|20|20|18|14|12|6|10|3|||0.01034|0.03146|0.02051|0.02178|0.01388|0.02218|0.02019|0.01429|0.01401|0.01324|0.0131|0.01379|0.01571|0.02678|0.03161|0.03034|0.03072|0.02202|0.02179|0.0157|0.0164|0.01033|||-0.01012|-0.03376|-0.02114|-0.02148|-0.01056|-0.01785|-0.02097|-0.01408|-0.01326|-0.01217|-0.01438|-0.01269|-0.01697|-0.02805|-0.03707|-0.03126|-0.03151|-0.02001|-0.02031|-0.01304|-0.0169|-0.00764|||345|360|358|359|353|359|360|355|358|359|356|355|357|360|360|360|360|360|360|356|359|312|||||||||||||||||||||||||
2025-12-20 09:40:39|CC.D.NG.UME.IP|0|none|||0|0|2025-12-19|0.0798|21|0.270636|12|-0.320856|16|2025-12-19|0.08028|0.08036|0.08046|0.08085|0.08158|0.08119|0.08144|0.08201|0.08072|0.08071|0.08064|0.08053|0.081|0.08188|0.08104|0.08085|0.08069|0.08066|0.08023|0.08017|0.07988|0.0798|||2|2|4|4|5|5|4|4|5|5|4|8|12|19|31|19|26|27|26|20|9|5|||0.03148|0.03572|0.03219|0.02836|0.04117|0.04399|0.03897|0.03993|0.03888|0.03567|0.03763|0.04365|0.04444|0.05088|0.05411|0.04893|0.04271|0.04585|0.04582|0.04204|0.03626|0.02809|||-0.03148|-0.03895|-0.05742|-0.0366|-0.04026|-0.03809|-0.0438|-0.04202|-0.0436|-0.03213|-0.03829|-0.03992|-0.04683|-0.05551|-0.05057|-0.04324|-0.05265|-0.04031|-0.04844|-0.03675|-0.02868|-0.03053|||101|95|64|130|205|187|194|168|198|188|176|202|283|327|348|290|324|327|309|274|182|161|||||||||||||||||||||||||
2025-12-20 09:40:39|CC.D.CC.UME.IP|0|none|||0|0|2025-12-19|0.10235|18|0.314444|13|-0.480608|9|2025-12-19||||||||||1.50815|0.88305|0.11772|0.92494|0.48946|0.48696|0.10483|0.44516|0.10398|0.10235|||||||||||||||3|1|1|2|2|2|3|5|3|1|||||||||||||||0.0555|0.04353|0.03265|0.04257|0.04219|0.02777|0.02988|0.03342|0.01961|0.01143|||||||||||||||-0.08091|-0.0371|-0.03783|-0.04216|-0.03212|-0.02926|-0.02729|-0.03173|-0.01671|-0.0166||||||73|262|231|250|263|263|291|299|125|57|||||||||||||||||||||||||
2025-12-20 09:40:39|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:40|CS.D.NICKEL.MINI.IP|0|none|||0|0|2025-12-19|0.40496|18|0.047361|13|-0.06105|13|2025-12-19|||||||||0.40634|0.40686|0.40751|0.40745|0.40726|0.40616|0.40542|0.40642|0.40625|0.40661|0.40496||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||||||0.02879||||0.01525|0.03706|||||||||||||||||||-0.0461|||||-0.03032||||||52|46|26|19|35|85|62|48|44|18|42|||||||||||||||||||||||||
2025-12-20 09:40:40|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:40|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:40|CC.D.RB.UME.IP|0|none|||0|0|2025-12-19|0.11635|13|0.111098|16|-0.186122|14|2025-12-19|0.14132|0.12004|0.12427|0.1222|0.11759|0.11764|0.11763|0.11843|0.1175|0.11754|0.11805|0.11686|0.11676|0.11635|0.11675|0.11723|0.1171|0.11692|0.11664|0.11674|0.11666|0.11665|||0|0|0|0|0|0|0|0|0|1|0|0|0|1|4|3|3|2|3|6|2|1|||0.01669|0.01215|0.01497|0.01418|0.01038|0.00882|0.01102|0.01524|0.01671|0.01735|0.01778|0.01261|0.01003|0.01443|0.01665|0.01608|0.0168|0.01199|0.01364|0.01325|0.0092|0.00881|||-0.01504|-0.01163|-0.01165|-0.01153|-0.00792|-0.00732|-0.00903|-0.01216|-0.01402|-0.01487|-0.01549|-0.01235|-0.01044|-0.01228|-0.01709|-0.01706|-0.01433|-0.00994|-0.01266|-0.01275|-0.01023|-0.0087|||55|256|179|183|165|177|227|272|340|336|338|337|303|327|357|356|354|313|330|314|234|199|||||||||||||||||||||||||
2025-12-20 09:40:40|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:41|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:41|CC.D.CT.UME.IP|0|none|||0|0|2025-12-19|0.23412|18|0.221014|2|-0.071982|12|2025-12-19|||0.23464|0.23455|0.23451|0.23449|0.23459|0.2346|0.23448|0.23472|0.23469|0.23436|0.23484|0.23497|0.23424|0.23419|0.23441|0.23422|0.23412|0.23434|||||||1|1|0|1|0|1|2|2|1|2|4|4|8|5|5|8|5|10|||||||0.02965|0.01016|0.00743|0.00581|0.0073|0.00894|0.00901|0.01446|0.00661|0.01064|0.00983|0.01369|0.0141|0.00836|0.00976|0.00923|0.00766|0.00643|||||||-0.01164|-0.00625|-0.00704|-0.00981|-0.0061|-0.00834|-0.01615|-0.0097|-0.00782|-0.01235|-0.01227|-0.01405|-0.01334|-0.01135|-0.01038|-0.00774|-0.00951|-0.01121|||||87|66|55|46|78|53|106|118|76|89|123|220|214|208|142|123|125|70|||||||||||||||||||||||||
2025-12-20 09:40:41|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:41|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:42|CC.D.SB.UME.IP|0|none|||0|0|2025-12-19|0.2058|17|0.200775|13|-0.167797|8|2025-12-19|||||||||0.20986|0.20932|0.20878|0.20803|0.208|0.20724|0.2071|0.20643|0.20618|0.2058|||||||||||||||16|7|11|18|16|36|27|48|58|80|||||||||||||||0.06017|0.04563|0.0503|0.04163|0.03466|0.04464|0.03454|0.05305|0.03849|0.04605|||||||||||||||-0.04894|-0.03089|-0.04174|-0.03119|-0.02774|-0.03046|-0.03019|-0.03439|-0.03434|-0.01959|||||||66|79|44|65|48|110|85|43|30|44|||||||||||||||||||||||||
2025-12-20 09:40:42|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:43|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:43|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:43|CC.D.LCO.UME.IP|0|none|||0|0|2025-12-19|0.04988|18|0.131639|10|-0.129933|14|2025-12-19||0.05129|0.05154|1.0938|0.05268|0.05279|0.91948|1.16268|0.051|0.05191|0.67961|0.68472|0.0505|0.65961|0.0518|0.05152|0.3446|0.74664|0.04988|0.37512|1.38964|0.05376||||6|4|4|2|7|5|26|34|37|36|36|20|26|35|36|87|23|57|45|12|5||||0.00875|0.00669|0.00876|0.01186|0.01013|0.01212|0.01306|0.01632|0.01672|0.01875|0.01499|0.0125|0.01594|0.01655|0.01536|0.01647|0.01515|0.01494|0.01484|0.01307|0.01469||||-0.01098|-0.00811|-0.00809|-0.0077|-0.01021|-0.0125|-0.01557|-0.01529|-0.01434|-0.01884|-0.01566|-0.01131|-0.01473|-0.01759|-0.01846|-0.01635|-0.01414|-0.01578|-0.01532|-0.01273|-0.01312|||256|208|192|164|183|231|270|323|333|318|315|282|328|354|351|339|287|301|308|224|177|||||||||||||||||||||||||
2025-12-20 09:40:43|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:44|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:44|CC.D.CL.UDE.IP|0|none|||0|0|2025-12-19|0.06556|19|0.140134|10|-0.137971|7|2025-12-19|0.06756|0.06662|0.06652|0.06675|0.06658|0.06657|0.06687|0.06664|0.0665|0.06663|0.06653|0.06625|0.06599|0.06586|0.06568|0.06588|0.06579|0.0657|0.06557|0.06556|0.06564|0.0659|||4|15|7|6|7|5|6|12|20|18|29|21|21|27|68|44|68|34|56|104|32|14|||0.01781|0.01247|0.01012|0.01212|0.01169|0.0115|0.01272|0.01534|0.01608|0.01881|0.02347|0.01516|0.01356|0.01513|0.01887|0.01838|0.01948|0.01672|0.01629|0.01577|0.01216|0.01057|||-0.01018|-0.01352|-0.01067|-0.01215|-0.01213|-0.01269|-0.01107|-0.01874|-0.0162|-0.01857|-0.01854|-0.01361|-0.0129|-0.01475|-0.01966|-0.01864|-0.01826|-0.01513|-0.01539|-0.01535|-0.01265|-0.00914|||121|216|155|178|164|158|215|244|332|338|326|311|294|318|337|342|329|269|301|277|198|167|||||||||||||||||||||||||
2025-12-20 09:40:44|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:44|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:45|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:45|CC.D.SM.UME.IP|0|none|||0|0|2025-12-19|0.13253|15|0.070554|15|-0.074875|15|2025-12-19||0.13302|0.13316|0.1332|0.1332|0.13323|0.13319|0.13326|0.13326|0.13319|0.13317|0.13309|0.13305|0.13309|0.1329|0.13253|0.13298|0.13319|0.13329|0.13322||||||4|2|3|1|0|3|1|5|6|2|5|2|5|21|11|10|10|13|21||||||0.00945|0.00832|0.00832|0.00433|0.01096|0.00846|0.01341|0.01169|0.01178|0.01085|0.01664|0.0154|0.01464|0.01963|0.0167|0.01106|0.00964|0.01239|0.01769||||||-0.0128|-0.00433|-0.01032|-0.00899|-0.00995|-0.00683|-0.01871|-0.01071|-0.01245|-0.0135|-0.01065|-0.00868|-0.01043|-0.0178|-0.01796|-0.01676|-0.01068|-0.01423|-0.01554|||||90|34|16|12|45|21|34|51|70|59|74|85|128|148|256|188|158|130|64|||||||||||||||||||||||||
2025-12-20 09:40:45|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:46|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:46|CC.D.BO.UME.IP|0|none|||0|0|2025-12-19|0.12371|6|0.128001|1|-0.121569|14|2025-12-19||0.12395|0.1241|0.12416|0.124|0.12379|0.12371|0.12388|0.12383|0.12394|0.12405|0.12407|0.12394|0.12377|0.12387|0.12488|0.12495|0.12451|0.12398|0.12423||||||2|0|1|3|0|0|4|2|3|3|1|7|6|21|17|9|7|10|33||||||0.0138|0.00722|0.00944|0.0093|0.00825|0.00948|0.00904|0.01003|0.01269|0.0113|0.01034|0.0063|0.01075|0.02426|0.01728|0.01226|0.0137|0.01246|0.01311||||||-0.01019|-0.00885|-0.00873|-0.00584|-0.00779|-0.00868|-0.01279|-0.01026|-0.01029|-0.0132|-0.00797|-0.00818|-0.01119|-0.02777|-0.01888|-0.01149|-0.01208|-0.01231|-0.01633|||||257|176|151|94|136|183|163|203|178|142|131|159|185|175|330|278|259|292|111|||||||||||||||||||||||||
2025-12-20 09:40:46|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:46|CC.D.S.UME.IP|0|none|||0|0|2025-12-19|0.11324|14|0.075579|14|-0.066113|15|2025-12-19||0.11332|0.1135|0.11352|0.11351|0.11345|0.11342|0.11353|0.1135|0.11347|0.11343|0.11345|0.11341|0.11326|0.11324|0.11344|0.11355|0.11353|0.1134|0.11341||||||24|3|5|3|8|13|8|47|14|8|5|9|13|43|31|36|18|19|88||||||0.01546|0.01261|0.01419|0.01261|0.01486|0.0135|0.01104|0.01182|0.01229|0.01418|0.01805|0.01309|0.01551|0.02112|0.01591|0.01244|0.01338|0.01489|0.01796||||||-0.0138|-0.01324|-0.01382|-0.00946|-0.0126|-0.01365|-0.00946|-0.01576|-0.00946|-0.01229|-0.01182|-0.01122|-0.01196|-0.02168|-0.01713|-0.01312|-0.01192|-0.01476|-0.01552|||||135|66|60|19|46|55|49|57|83|50|66|70|113|120|216|153|147|116|48|||||||||||||||||||||||||
2025-12-20 09:40:46|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:47|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:47|MT.D.PA.FWM2.IP|0|none|||0|0|2025-12-19|0.1249|19|0.222655|5|-0.485168|1|2025-12-19|0.27021|0.27137|0.27107|0.27484|0.27026|0.26775|0.26616|0.23247|0.22222|0.18636|0.16571|0.17161|0.2592|0.1338|0.13863|0.15225|0.16167|0.18494|0.17459|0.1249|0.21491|0.15303|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.02186|0.04402|0.03056|0.03054|0.0186|0.03994|0.03276|0.05093|0.04565|0.05063|0.04222|0.05401|0.03866|0.05795|0.06061|0.05452|0.05956|0.05528|0.04835|0.03152|0.04018|0.03943|||-0.02378|-0.05772|-0.04884|-0.03146|-0.02893|-0.0399|-0.03978|-0.05677|-0.05525|-0.04928|-0.05044|-0.04829|-0.04663|-0.04976|-0.05203|-0.04501|-0.05553|-0.06121|-0.05884|-0.0308|-0.04184|-0.03995|||155|315|242|280|172|281|315|304|309|289|289|260|320|341|350|345|347|319|291|199|240|115|||||||||||||||||||||||||
2025-12-20 09:40:47|MT.D.PL.FWM2.IP|0|none|||0|0|2025-12-19|0.07429|18|0.249753|1|-0.567311|1|2025-12-19|0.07772|0.07973|0.07705|0.07888|0.07703|0.07673|0.07623|0.07642|0.07612|0.07608|0.07637|0.07617|0.07643|0.0762|0.07568|0.07527|0.07462|0.0744|0.07429|0.0743|0.07436|0.07443|||2|8|2|2|1|3|3|1|2|3|4|3|2|5|8|7|7|4|4|1|2|1|||0.01681|0.03834|0.01632|0.0202|0.0159|0.02775|0.02531|0.01994|0.02312|0.02014|0.01921|0.01784|0.02098|0.02701|0.03051|0.03361|0.02761|0.02089|0.01677|0.01209|0.01498|0.0098|||-0.01467|-0.05317|-0.02076|-0.01788|-0.01481|-0.01802|-0.02416|-0.01577|-0.01866|-0.02005|-0.02044|-0.01884|-0.02284|-0.02726|-0.03083|-0.03078|-0.02698|-0.02063|-0.01829|-0.01159|-0.01413|-0.0094|||333|357|338|344|305|343|353|340|354|342|339|344|357|360|360|360|360|360|359|349|358|280|||||||||||||||||||||||||
2025-12-20 09:40:48|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:48|CS.D.ZINC.MINI.IP|0|none|||0|0|2025-12-19|0.19517|15|0.114319|12|-0.091283|13|2025-12-19||0.19611|0.1958|0.19607|0.19555|0.19549|0.1954|0.19617|0.19604|0.19588|0.19624|0.19594|0.19577|0.19535|0.19527|0.19517|0.19527|0.1953|0.23514|||||||2|2|2|1|2|2|2|2|2|2|2|2|3|2|2|2|2|2|||||||0.01252|0.01268|0.01278|0.01358|0.01434|0.01227|0.01544|0.01599|0.01415|0.01684|0.01107|0.01778|0.01695|0.01419|0.01408|0.01678|0.00902|0.01927|||||||-0.01388|-0.01419|-0.01148|-0.00815|-0.01089|-0.01256|-0.01243|-0.01443|-0.01237|-0.01136|-0.01016|-0.01409|-0.01707|-0.01472|-0.01484|-0.01669|-0.01352|-0.01368||||||222|170|174|62|153|188|137|213|183|128|102|178|303|262|223|207|67|42|||||||||||||||||||||||||
2025-12-20 09:40:48|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:49|IX.D.StoxxBank.FNI3.IP|0|none|||0|0|2025-12-19|2.29207|8|0.11526|7|-0.076826|7|2025-12-19||||||||30.24794|2.29207|7.9373|13.10349|||||||||||||||||||||14|60|41|24|||||||||||||||||||||0.02432|0.02716|0.0222|0.02216|||||||||||||||||||||-0.02733|-0.02534|-0.0204|-0.02013||||||||||||||182|310|253|153|||||||||||||||||||||||||
2025-12-20 09:40:49|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2025-12-19|1.16407|14|0.56713|14|-0.424328|15|2025-12-19|||||||||||||||1.16407|1.17766|1.16818|1.18768|1.20731|1.21829|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.13371|0.07843|0.0544|0.03972|0.06392|0.04839|||||||||||||||||||-0.11195|-0.07079|-0.05069|-0.05993|-0.04961|-0.05655|||||158|324|268|221|247|192|||||||||||||||||||||||||
2025-12-20 09:40:50|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:50|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:50|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:50|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:50|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:51|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:51|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:51|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:51|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:52|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:52|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:52|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:53|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:53|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:53|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:53|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:53|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:53|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:54|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:54|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:55|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:55|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:55|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:55|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:56|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:56|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:56|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:56|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:57|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:57|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:57|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:57|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:57|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:58|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:58|KB.D.OZENER.IFD.IP|687|2025-12-18 23:10:10|2025-12-18 23:59:40|8148.2|0|0.40109|2025-12-19|0.40085|4|0||0||2025-12-19|0.40144|0.40107|0.40108|0.40143|0.40085||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115|117|119|119|118|||||||||||||||||||||||||
2025-12-20 09:40:58|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:58|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:59|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:59|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:59|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:59|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:59|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:40:59|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:00|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:00|KB.D.OZUTILI.IFD.IP|595|2025-12-18 23:10:10|2025-12-18 23:59:40|9648.8|0|0.40089|2025-12-19|0.40074|0|0||0||2025-12-19|0.40074|0.4008|0.40127|0.40088|0.40101||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|102|96|101|110|||||||||||||||||||||||||
2025-12-20 09:41:00|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:01|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:01|SE.D.MMM.CASH.IP|4437|2025-12-18 09:00:00|2025-12-18 23:59:00||557.4|14.53624|2025-12-19|7.90748|9|0.973783|0|-0.898111|9|2025-12-19|38.20011|||||||||7.90748|15.37652||100|100|40.45466|28.6944|25.53054|33.66172|42.67539|31.39119|13.69755|75.07721|||1|||||||||2|1||0|54|12113|453|362|179|375|275|1057|8681|||0.97378|||||||||0.50331|0.15161||||0.06924|0.03487|0.01759|0.0157|0.01317|0.01202|0.01903||||-0.04332|||||||||-0.6807|-0.34887|||-0.09279|-0.10014|-0.0436|-0.02616|-0.02442|-0.01802|-0.01593|-0.02211|-0.06179|||8|58|138|1|1|62|133|110|119|129|118|227|4||||||||||||||0|||||||||||
2025-12-20 09:41:01|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:01|SA.D.AXP.CASH.IP|4695|2025-12-18 09:00:00|2025-12-18 23:50:40||941.7|19.41486|2025-12-19|15.60172|20|8.357839|9|-0.531632|13|2025-12-19|100|||||||||94.8252|100|100|100|22.77194|31.20692|38.10377|36.88227|42.67536|26.73638|28.04853|15.60172|50.42428|||0|||||||||0|1|0|100|25|6811|471|679|438|1015|640|2096|7260||||||||||||8.35784||||0.01066|0.04385|0.02086|0.01619|0.00977|0.01183|0.01058|0.01698|0.2212||||||||||||-0.00266|-0.02498|||-0.44024|-0.06592|-0.02437|-0.02272|-0.01458|-0.01975|-0.01593|-0.01981|-0.23122|||1|19|8|1|1|9|119|226|247|204|206|207|289|8|||||||||||||||||||||||||
2025-12-20 09:41:01|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:02|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:02|UA.D.AAPL.CASH.IP|10608|2025-12-18 05:00:00|2025-12-18 23:59:50||9429.2|12.6252|2025-12-19|0.00581|20|0.379794|20|-0.220426|9|2025-12-19|81.65583|47.53156|62.63668|49.14063|57.02973|63.29786|42.04624|53.95368|55.57|74.01938|75.03761|46.90588|54.70965|52.85131|12.06415|0.01136|0.00809|0.00635|0.00629|0.00585|0.00581|36.59901|||162|4|4|19|9|1|3|14|13|62|76|31|312|867|51752|11038|7008|8520|7204|6926|29993|102565|||0.00738|0.00864|0.0085|0.01171|0.00737|0.01351|0.00704|0.01012|0.03269|0.02886|0.02272|0.01955|0.02177|0.01845|0.04168|0.02143|0.01548|0.01413|0.01257|0.00995|0.02519|0.01335|||-0.03502|-0.01378|-0.01184|-0.02062|-0.00995|-0.01364|-0.00834|-0.02183|-0.01609|-0.04778|-0.02477|-0.02382|-0.0268|-0.0289|-0.03488|-0.02206|-0.01456|-0.01326|-0.01304|-0.00883|-0.01906|-0.03339|||49|120|99|112|114|79|69|89|99|73|120|94|75|89|266|360|360|360|358|356|360|134|||||||||||||||||||||||||
2025-12-20 09:41:02|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:03|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:03|SA.D.BA.CASH.IP|5996|2025-12-18 05:18:50|2025-12-18 23:59:50|20828|2101.7|15.45457|2025-12-19|7.7462|20|0.293481|10|-0.292622|9|2025-12-19|91.66867|77.59032|80.02293|63.66394|50.06475|66.73339|50.01203|70.05194|71.45878|78.99812|80.27755|100|88.47702|81.28541|10.18911|13.13271|19.25016|20.8482|20.19267|20.2169|7.7462|63.00602|||21|0|0|66|0|11|0|0|0|19|1|0|77|210|9815|3083|2604|1536|2130|1381|4099|8997||||0.08535|0.01385|0.00482||0.02955||0.02084||0.16205|0.13269||0.04122||0.05477|0.02845|0.02094|0.01709|0.01641|0.014|0.0216|0.014|||-0.01441|-0.05652||||-0.04649||||-0.08338|-0.14857||-0.07417|-0.06713|-0.04348|-0.0305|-0.02548|-0.02227|-0.01845|-0.02161|-0.02561|-0.01168|||12|49|25|11|2|15|2|10|7|38|96|2|26|16|188|298|281|245|243|208|298|27|||||||||||||||||||||||||
2025-12-20 09:41:03|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-12-19|0.40085|4|0||0||2025-12-19|0.40144|0.40107|0.40108|0.40143|0.40085||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115|117|119|119|118|||||||||||||||||||||||||
2025-12-20 09:41:03|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:03|SB.D.CAT.CASH.IP|4900|2025-12-18 09:00:00|2025-12-18 23:57:50|57668|635.2|18.82141|2025-12-19|10.10892|20|0.619469|12|-1.273987|9|2025-12-19|100|||||||||76.88595||100|71.62052|33.67109|18.2224|25.08126|33.39701|37.89427|26.57525|22.26173|10.10892|79.09|||2|||||||||2||0|28|233|5866|838|576|436|409|420|1269|659||||||||||||0.1534||0.00177|0.35579||0.05388|0.0285|0.0234|0.01773|0.01436|0.01226|0.01758|0.0052||||||||||||-0.76334||||-0.13989|-0.06729|-0.04483|-0.03657|-0.0213|-0.01904|-0.02203|-0.02317|-0.24103|||3|17|1|7|3|155|256|201|177|196|198|288|19||||||||||||0|||||||||||||
2025-12-20 09:41:04|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:04|SB.D.CVX.CASH.IP|5660|2025-12-18 09:00:00|2025-12-18 23:59:40|14778|2089.7|6.05838|2025-12-19|3.26478|20|0.750085|9|-0.358835|21|2025-12-19|100|||||||||25.30159|50.28178|84.65195|100|69.27927|15.84256|4.04589|4.3127|6.3263|7.62037|8.95249|3.26478|55.66569|||8|||||||||18|0|42|116|377|17020|1256|900|914|1746|1033|2522|539|||0.06772|||||||||0.75009||0.02716|0.06782||0.03372|0.01548|0.01316|0.01125|0.01145|0.01198|0.01381|0.09725||||||||||||||-0.01358|-0.04338|-0.06598|-0.02708|-0.0156|-0.01318|-0.00963|-0.01103|-0.0095|-0.01279|-0.19645|||4|12|2|13|11|13|190|348|326|301|276|302|338|9|||||||||||||||||||||||||
2025-12-20 09:41:04|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:05|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:05|UA.D.CSCO.CASH.IP|5503|2025-12-18 09:00:00|2025-12-18 23:59:00|7600|2198.2|6.90656|2025-12-19|0.01486|15|0.472689|12|-0.728218|14|2025-12-19|100|||||||||34.99644|100|60.18194|79.49896|97.56511|5.61302|0.01486|1.01011|2.77944|1.64536|2.46366|0.39696|20.4024|||0|||||||||16|207|10|42|16|3318|2220|1460|1823|1635|1954|12931|4041|||||||||||||||0.08433|0.0813|0.04255|0.02568|0.01837|0.01976|0.01855|0.01635|0.0265|0.07672||||||||||||-0.15338|||-0.04551|-0.07345|-0.04195|-0.02677|-0.02197|-0.01704|-0.01567|-0.01611|-0.03192|-0.28679|||2|26|2|5|34|41|198|345|301|253|245|204|260|10|||||||||||||||||||||||||
2025-12-20 09:41:05|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-12-19|0.40074|0|0||0||2025-12-19|0.40074|0.4008|0.40127|0.40088|0.40101||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|102|96|101|110|||||||||||||||||||||||||
2025-12-20 09:41:06|SD.D.KO.CASH.IP|7251|2025-12-18 05:01:30|2025-12-18 23:58:40||4802.9|7.63531|2025-12-19|0.01416|16|0.615341|9|-0.284293|21|2025-12-19|66.76148|56.33818|70.39035|88.33688|57.52061|71.07245|88.00854|72.74021|53.23719|75.03911||80.00569|70.64773|72.03873|5.64616|0.75523|0.01416|1.31272|1.46329|0.01419|0.96638|72.93597|||31|5|0|10|36|0|2|9|10|26||302|229|7722|25365|2769|4040|3110|3223|2550|13076|19828||||0.01667|0.0142|0.0142|0.01421|0.01422|0.01422|0.01422|0.02338|0.61534|||0.08551|0.04844|0.03107|0.01854|0.01735|0.01623|0.0167|0.01718|0.02196|0.02565||||-0.05391|-0.02839|-0.02247|-0.03127|-0.03126|-0.01706|-0.06164|-0.06538|||-0.03554|-0.01423|-0.0427|-0.02567|-0.02061|-0.01954|-0.01592|-0.01828|-0.01669|-0.02328|-0.07649|||3|48|27|60|40|38|50|33|47|8|5|17|25|178|270|201|154|138|133|210|59|||||||||||||||||||||||||
2025-12-20 09:41:06|SE.D.MMM.CASH.IP|0|none|||0|0|2025-12-19|7.90748|9|0.973783|0|-0.898111|9|2025-12-19|38.20011|||||||||7.90748|15.37652||100|100|40.45466|28.6944|25.53054|33.66172|42.67539|31.39119|13.69755|75.07721|||1|||||||||2|1||0|54|12113|453|362|179|375|275|1057|8681|||0.97378|||||||||0.50331|0.15161||||0.06924|0.03487|0.01759|0.0157|0.01317|0.01202|0.01903||||-0.04332|||||||||-0.6807|-0.34887|||-0.09279|-0.10014|-0.0436|-0.02616|-0.02442|-0.01802|-0.01593|-0.02211|-0.06179|||8|58|138|1|1|62|133|110|119|129|118|227|4||||||||||||||0|||||||||||
2025-12-20 09:41:06|SB.D.DOWWUS.CASH.IP|2883|2025-12-18 14:30:00|2025-12-18 20:59:50|2303|1398.3|4.96517|2025-12-19|2.74439|18|0.26053|14|-0.521286|14|2025-12-19|||||||||||||||5.08647|6.49853|3.66488|12.41952|2.74439|4.63951|14.96186||||||||||||||||||9766|734|962|703|1006|1266|3378||||||||||||||||||0.08541|0.05552|0.05326|0.04265|0.04286|0.05473|0.04636||||||||||||||||||-0.09736|-0.06095|-0.05271|-0.05247|-0.05139|-0.05704|-0.04901||||160|248|138|105|74|87|134|||||||||||||||||||||||||
2025-12-20 09:41:06|SA.D.AXP.CASH.IP|0|none|||0|0|2025-12-19|15.60172|20|8.357839|9|-0.531632|13|2025-12-19|100|||||||||94.8252|100|100|100|22.77194|31.20692|38.10377|36.88227|42.67536|26.73638|28.04853|15.60172|50.42428|||0|||||||||0|1|0|100|25|6811|471|679|438|1015|640|2096|7260||||||||||||8.35784||||0.01066|0.04385|0.02086|0.01619|0.00977|0.01183|0.01058|0.01698|0.2212||||||||||||-0.00266|-0.02498|||-0.44024|-0.06592|-0.02437|-0.02272|-0.01458|-0.01975|-0.01593|-0.01981|-0.23122|||1|19|8|1|1|9|119|226|247|204|206|207|289|8|||||||||||||||||||||||||
2025-12-20 09:41:07|SH.D.XOM.CASH.IP|6370|2025-12-18 05:05:10|2025-12-18 23:54:50||4765.9|8.0577|2025-12-19|0.00908|20|0.491718|9|-0.565747|21|2025-12-19|0.40343|47.77806|77.81303|78.81361|62.53222|56.60179|71.01411|50.08517|59.67697|42.69354|31.68652|86.7316|91.69033|63.71759|4.37929|0.86104|1.48432|6.56025|3.24635|3.68191|0.00908|50.18755|||109|0|0|0|0|0|0|0|3|6|0|146|909|170|32548|3083|2789|1598|1819|2181|7798|21599||||0.01001||0.05626|0.05458|0.04671|0.07361|0.01032|0.03747|0.31287|0.24336|0.08598|0.10771|0.0859|0.03234|0.01752|0.01594|0.01156|0.01233|0.01193|0.01785|0.31459|||-0.03432|-0.01714|-0.01715|-0.05143|-0.08157|-0.01936|-0.03013|-0.00861|-0.08567|-0.31191|-0.04835|-0.07627|-0.12043|-0.07439|-0.03807|-0.01596|-0.01394|-0.01051|-0.01099|-0.0115|-0.01528|-0.30594|||1|21|9|33|8|23|31|20|52|59|51|30|12|11|185|354|339|290|278|245|318|18|0||||||||||||||||||||||||
2025-12-20 09:41:07|UA.D.AAPL.CASH.IP|0|none|||0|0|2025-12-19|0.00581|20|0.379794|20|-0.220426|9|2025-12-19|81.65583|47.53156|62.63668|49.14063|57.02973|63.29786|42.04624|53.95368|55.57|74.01938|75.03761|46.90588|54.70965|52.85131|12.06415|0.01136|0.00809|0.00635|0.00629|0.00585|0.00581|36.59901|||162|4|4|19|9|1|3|14|13|62|76|31|312|867|51752|11038|7008|8520|7204|6926|29993|102565|||0.00738|0.00864|0.0085|0.01171|0.00737|0.01351|0.00704|0.01012|0.03269|0.02886|0.02272|0.01955|0.02177|0.01845|0.04168|0.02143|0.01548|0.01413|0.01257|0.00995|0.02519|0.01335|||-0.03502|-0.01378|-0.01184|-0.02062|-0.00995|-0.01364|-0.00834|-0.02183|-0.01609|-0.04778|-0.02477|-0.02382|-0.0268|-0.0289|-0.03488|-0.02206|-0.01456|-0.01326|-0.01304|-0.00883|-0.01906|-0.03339|||49|120|99|112|114|79|69|89|99|73|120|94|75|89|266|360|360|360|358|356|360|134|||||||||||||||||||||||||
2025-12-20 09:41:07|SC.D.GS.CASH.IP|5254|2025-12-18 09:00:00|2025-12-18 23:59:00|87630|539|20.73569|2025-12-19|13.17899|20|0.551521|9|-0.436112|12|2025-12-19|40.27439|||||||||91.78932|100|33.79967|75.11574|85.80373|19.35126|23.1245|33.13356|38.91236|29.52106|24.93948|13.17899|35.47261|||126|||||||||0|0|40|31|20|4017|507|384|430|385|299|893|2954|||0.17156|||||||||0.55152|0.03411|0.02956|0.1082|0.11199|0.03991|0.02584|0.02492|0.02122|0.0126|0.01471|0.02021|0.34308|||-0.03309|||||||||-0.02743||-0.06594|-0.43611|-0.17042|-0.05286|-0.04696|-0.04055|-0.03731|-0.02263|-0.02275|-0.02428|-0.15312|||5|12|4|6|8|14|161|295|260|247|234|253|312|17|||||||||||||||||||||||||
2025-12-20 09:41:08|SA.D.BA.CASH.IP|0|none|||0|0|2025-12-19|7.7462|20|0.293481|10|-0.292622|9|2025-12-19|91.66867|77.59032|80.02293|63.66394|50.06475|66.73339|50.01203|70.05194|71.45878|78.99812|80.27755|100|88.47702|81.28541|10.18911|13.13271|19.25016|20.8482|20.19267|20.2169|7.7462|63.00602|||21|0|0|66|0|11|0|0|0|19|1|0|77|210|9815|3083|2604|1536|2130|1381|4099|8997||||0.08535|0.01385|0.00482||0.02955||0.02084||0.16205|0.13269||0.04122||0.05477|0.02845|0.02094|0.01709|0.01641|0.014|0.0216|0.014|||-0.01441|-0.05652||||-0.04649||||-0.08338|-0.14857||-0.07417|-0.06713|-0.04348|-0.0305|-0.02548|-0.02227|-0.01845|-0.02161|-0.02561|-0.01168|||12|49|25|11|2|15|2|10|7|38|96|2|26|16|188|298|281|245|243|208|298|27|||||||||||||||||||||||||
2025-12-20 09:41:08|SC.D.HD.CASH.IP|5243|2025-12-18 09:00:00|2025-12-18 23:56:00||1297.9|16.0151|2025-12-19|11.13054|20|0.284091|9|-0.310082|21|2025-12-19|50.24363|||||||||75.41037|100|100|60.23802|50.247|16.67423|18.33811|16.62384|17.14622|31.02477|25.2173|11.13054|76.61994|||20|||||||||1|0|4|28|175|8742|1205|955|1154|769|1453|2957|1223|||0.01127|||||||||0.07315|0.00283|0.00284|0.07072||0.03024|0.02575|0.01627|0.01281|0.0118|0.01751|0.01628|0.04154|||-0.03659||||||||||-0.00283|||-0.23561|-0.05563|-0.03|-0.01881|-0.02054|-0.01343|-0.01772|-0.01896|-0.07997|||4|12|6|4|5|4|151|257|211|257|258|254|315|47|||||||||||||||||||||||||
2025-12-20 09:41:08|SB.D.CAT.CASH.IP|0|none|||0|0|2025-12-19|10.10892|20|0.619469|12|-1.273987|9|2025-12-19|100|||||||||76.88595||100|71.62052|33.67109|18.2224|25.08126|33.39701|37.89427|26.57525|22.26173|10.10892|79.09|||2|||||||||2||0|28|233|5866|838|576|436|409|420|1269|659||||||||||||0.1534||0.00177|0.35579||0.05388|0.0285|0.0234|0.01773|0.01436|0.01226|0.01758|0.0052||||||||||||-0.76334||||-0.13989|-0.06729|-0.04483|-0.03657|-0.0213|-0.01904|-0.02203|-0.02317|-0.24103|||3|17|1|7|3|155|256|201|177|196|198|288|19||||||||||||0|||||||||||||
2025-12-20 09:41:09|SD.D.IBM.CASH.IP|5248|2025-12-18 09:00:00|2025-12-18 23:59:40||1284.3|13.5222|2025-12-19|5.12252|20|0.272779|14|-0.834725|9|2025-12-19|50.07989|||||||||90.12458|50.40491|100|60.1134|100|31.62917|17.96822|28.90265|23.04142|19.94055|18.97755|5.12252|54.0524|||77|||||||||2|20|0|22|0|7708|1605|495|451|503|488|1622|84446||||||||||||0.00334|0.00333||0.22327|0.00333|0.04543|0.0436|0.01592|0.01207|0.01374|0.01507|0.0182|||||||||||||-0.40461|-0.0433||-0.00333||-0.05328|-0.04315|-0.02579|-0.01796|-0.01494|-0.01399|-0.01984|-0.09306|||2|10|2|6|10|4|149|257|246|226|226|248|314|13|||||||||||0||||||||||||||
2025-12-20 09:41:09|SB.D.CVX.CASH.IP|0|none|||0|0|2025-12-19|3.26478|20|0.750085|9|-0.358835|21|2025-12-19|100|||||||||25.30159|50.28178|84.65195|100|69.27927|15.84256|4.04589|4.3127|6.3263|7.62037|8.95249|3.26478|55.66569|||8|||||||||18|0|42|116|377|17020|1256|900|914|1746|1033|2522|539|||0.06772|||||||||0.75009||0.02716|0.06782||0.03372|0.01548|0.01316|0.01125|0.01145|0.01198|0.01381|0.09725||||||||||||||-0.01358|-0.04338|-0.06598|-0.02708|-0.0156|-0.01318|-0.00963|-0.01103|-0.0095|-0.01279|-0.19645|||4|12|2|13|11|13|190|348|326|301|276|302|338|9|||||||||||||||||||||||||
2025-12-20 09:41:09|UA.D.CSCO.CASH.IP|0|none|||0|0|2025-12-19|0.01486|15|0.472689|12|-0.728218|14|2025-12-19|100|||||||||34.99644|100|60.18194|79.49896|97.56511|5.61302|0.01486|1.01011|2.77944|1.64536|2.46366|0.39696|20.4024|||0|||||||||16|207|10|42|16|3318|2220|1460|1823|1635|1954|12931|4041|||||||||||||||0.08433|0.0813|0.04255|0.02568|0.01837|0.01976|0.01855|0.01635|0.0265|0.07672||||||||||||-0.15338|||-0.04551|-0.07345|-0.04195|-0.02677|-0.02197|-0.01704|-0.01567|-0.01611|-0.03192|-0.28679|||2|26|2|5|34|41|198|345|301|253|245|204|260|10|||||||||||||||||||||||||
2025-12-20 09:41:10|UB.D.INTC.CASH.IP|9683|2025-12-18 05:00:40|2025-12-18 23:59:40||15530.2|10.54405|2025-12-19|0.02644|20|0.30137|14|-1.227649|20|2025-12-19|58.56281|51.76155|50.03309|42.8092|46.63638|46.7061|62.89766|46.50999|56.22016|62.73578|68.44833|70.20516|58.47713|46.7061|6.51305|0.02661|0.02648|0.0266|1.85245|0.61808|0.02644|45.32387|||587|83|189|303|370|241|90|216|136|689|711|351|643|2597|55438|20283|15965|10842|11543|14555|75388|164529|||0.08271|0.05268|0.02753|0.04929|0.03805|0.03628|0.06362|0.04593|0.03465|0.06275|0.02728|0.04785|0.02738|0.03488|0.0759|0.0464|0.03893|0.03075|0.03174|0.03096|0.05572|0.04164|||-0.03307|-0.04652|-0.03299|-0.08086|-0.0558|-0.07701|-0.05792|-0.04822|-0.05542|-0.06449|-0.05454|-0.04097|-0.03325|-0.06081|-0.07164|-0.04729|-0.03946|-0.03074|-0.03432|-0.02859|-0.10078|-0.06973|||41|87|64|117|73|60|70|99|89|67|38|57|77|75|232|355|302|246|219|169|215|95|||||||||||||||||||||||||
2025-12-20 09:41:10|SD.D.KO.CASH.IP|0|none|||0|0|2025-12-19|0.01416|16|0.615341|9|-0.284293|21|2025-12-19|66.76148|56.33818|70.39035|88.33688|57.52061|71.07245|88.00854|72.74021|53.23719|75.03911||80.00569|70.64773|72.03873|5.64616|0.75523|0.01416|1.31272|1.46329|0.01419|0.96638|72.93597|||31|5|0|10|36|0|2|9|10|26||302|229|7722|25365|2769|4040|3110|3223|2550|13076|19828||||0.01667|0.0142|0.0142|0.01421|0.01422|0.01422|0.01422|0.02338|0.61534|||0.08551|0.04844|0.03107|0.01854|0.01735|0.01623|0.0167|0.01718|0.02196|0.02565||||-0.05391|-0.02839|-0.02247|-0.03127|-0.03126|-0.01706|-0.06164|-0.06538|||-0.03554|-0.01423|-0.0427|-0.02567|-0.02061|-0.01954|-0.01592|-0.01828|-0.01669|-0.02328|-0.07649|||3|48|27|60|40|38|50|33|47|8|5|17|25|178|270|201|154|138|133|210|59|||||||||||||||||||||||||
2025-12-20 09:41:10|SD.D.JNJ.CASH.IP|5437|2025-12-18 09:00:00|2025-12-18 23:59:10||1614.6|11.99828|2025-12-19|4.87888|20|0.582524|21|-0.307959|11|2025-12-19||||||||||76.69362|100|80.14563|91.271|81.97049|14.91495|13.27638|14.0016|9.24179|9.36715|11.47987|4.87888|60.23168||||||||||||2|13|6|22|26|16388|1227|1397|1099|850|1024|3762|12807||||||||||||0.14476|0.04342|0.17651|0.14759|0.23414|0.02953|0.02142|0.01416|0.0124|0.00986|0.01265|0.01596|0.34659||||||||||||-0.15889||-0.20531|-0.16715|-0.00481|-0.02628|-0.01895|-0.0123|-0.01121|-0.01058|-0.01128|-0.01711|-0.12415|||17|15|25|34|11|155|287|279|271|278|253|329|15|||||||||||||||||||||||||
2025-12-20 09:41:11|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2025-12-19|2.74439|18|0.26053|14|-0.521286|14|2025-12-19|||||||||||||||5.08647|6.49853|3.66488|12.41952|2.74439|4.63951|14.96186||||||||||||||||||9766|734|962|703|1006|1266|3378||||||||||||||||||0.08541|0.05552|0.05326|0.04265|0.04286|0.05473|0.04636||||||||||||||||||-0.09736|-0.06095|-0.05271|-0.05247|-0.05139|-0.05704|-0.04901||||160|248|138|105|74|87|134|||||||||||||||||||||||||
2025-12-20 09:41:11|SD.D.JPM.CASH.IP|6017|2025-12-18 09:00:00|2025-12-18 23:59:10||2220.1|8.13191|2025-12-19|1.56345|20|0.256016|9|-0.257962|9|2025-12-19|88.89742|||||||||81.8861|94.75549|88.28959|75.03231|77.83421|11.35932|8.43074|9.85082|11.13399|12.12817|9.23608|1.56345|34.91363|||225|||||||||70|12|6|51|31|16137|2159|1667|1119|1230|1113|3504|74077|||0.02665|||||||||0.23816|0.04313|0.05113|0.0647|0.07666|0.0298|0.01946|0.01398|0.0118|0.01254|0.00853|0.01757|0.21182||||||||||||-0.19754|-0.03086|-0.04789|-0.15311|-0.04309|-0.03526|-0.0176|-0.01419|-0.01034|-0.01066|-0.01065|-0.01743|-0.09467|||9|11|19|17|16|9|177|286|285|270|256|282|324|23|||||||||||||||||||||||||
2025-12-20 09:41:11|SH.D.XOM.CASH.IP|0|none|||0|0|2025-12-19|0.00908|20|0.491718|9|-0.565747|21|2025-12-19|0.40343|47.77806|77.81303|78.81361|62.53222|56.60179|71.01411|50.08517|59.67697|42.69354|31.68652|86.7316|91.69033|63.71759|4.37929|0.86104|1.48432|6.56025|3.24635|3.68191|0.00908|50.18755|||109|0|0|0|0|0|0|0|3|6|0|146|909|170|32548|3083|2789|1598|1819|2181|7798|21599||||0.01001||0.05626|0.05458|0.04671|0.07361|0.01032|0.03747|0.31287|0.24336|0.08598|0.10771|0.0859|0.03234|0.01752|0.01594|0.01156|0.01233|0.01193|0.01785|0.31459|||-0.03432|-0.01714|-0.01715|-0.05143|-0.08157|-0.01936|-0.03013|-0.00861|-0.08567|-0.31191|-0.04835|-0.07627|-0.12043|-0.07439|-0.03807|-0.01596|-0.01394|-0.01051|-0.01099|-0.0115|-0.01528|-0.30594|||1|21|9|33|8|23|31|20|52|59|51|30|12|11|185|354|339|290|278|245|318|18|0||||||||||||||||||||||||
2025-12-20 09:41:12|SE.D.MCD.CASH.IP|4893|2025-12-18 09:00:00|2025-12-18 23:58:40||902.7|11.85883|2025-12-19|8.82246|20|0.12285|14|-0.284972|13|2025-12-19|100|||||||||66.89204|||80.04196|40.1507|25.61999|33.68491|27.31012|19.2627|24.51157|22.07977|8.82246|37.94516|||7|||||||||1|||59|495|7565|853|626|768|682|543|1675|8399|||0.07827||||||||||||||0.02889|0.02183|0.01753|0.0119|0.00924|0.01121|0.0139|0.07288||||||||||||-0.1836||||-0.28497|-0.03912|-0.02938|-0.02109|-0.02056|-0.01147|-0.01325|-0.0159|-0.15517|||2|3|5|5|137|217|176|182|196|204|284|8|||||||||||||||||||||||||
2025-12-20 09:41:12|SC.D.GS.CASH.IP|0|none|||0|0|2025-12-19|13.17899|20|0.551521|9|-0.436112|12|2025-12-19|40.27439|||||||||91.78932|100|33.79967|75.11574|85.80373|19.35126|23.1245|33.13356|38.91236|29.52106|24.93948|13.17899|35.47261|||126|||||||||0|0|40|31|20|4017|507|384|430|385|299|893|2954|||0.17156|||||||||0.55152|0.03411|0.02956|0.1082|0.11199|0.03991|0.02584|0.02492|0.02122|0.0126|0.01471|0.02021|0.34308|||-0.03309|||||||||-0.02743||-0.06594|-0.43611|-0.17042|-0.05286|-0.04696|-0.04055|-0.03731|-0.02263|-0.02275|-0.02428|-0.15312|||5|12|4|6|8|14|161|295|260|247|234|253|312|17|||||||||||||||||||||||||
2025-12-20 09:41:12|SE.D.MRK.CASH.IP|5510|2025-12-18 09:00:00|2025-12-18 23:59:10||2862.7|6.66946|2025-12-19|1.44298|20|1|21|-1.326207|21|2025-12-19|100|||||||||55.87816|66.88277|96.68493|84.65898|71.55364|9.11332|3.52627|3.12738|5.29813|11.12957|8.74523|1.44298|65.22463|||26|||||||||26|13|0|96|252|2269|2424|3067|1405|1430|1547|6880|369|||0.22883|||||||||0.30679|0.00996|0.00997|||0.04706|0.02694|0.02145|0.01675|0.0156|0.01789|0.03059|0.80069|||-0.0696|||||||||-0.0499||-0.01902|-0.14571|-0.17873|-0.06286|-0.02761|-0.01895|-0.01579|-0.01494|-0.01492|-0.02623|-0.82131|||7|9|3|30|13|7|177|315|322|303|279|275|351|17|||||||||||||||||||||||||
2025-12-20 09:41:13|SC.D.HD.CASH.IP|0|none|||0|0|2025-12-19|11.13054|20|0.284091|9|-0.310082|21|2025-12-19|50.24363|||||||||75.41037|100|100|60.23802|50.247|16.67423|18.33811|16.62384|17.14622|31.02477|25.2173|11.13054|76.61994|||20|||||||||1|0|4|28|175|8742|1205|955|1154|769|1453|2957|1223|||0.01127|||||||||0.07315|0.00283|0.00284|0.07072||0.03024|0.02575|0.01627|0.01281|0.0118|0.01751|0.01628|0.04154|||-0.03659||||||||||-0.00283|||-0.23561|-0.05563|-0.03|-0.01881|-0.02054|-0.01343|-0.01772|-0.01896|-0.07997|||4|12|6|4|5|4|151|257|211|257|258|254|315|47|||||||||||||||||||||||||
2025-12-20 09:41:13|UC.D.MSFT.CASH.IP|10560|2025-12-18 05:00:20|2025-12-18 23:59:50|48295|6614|14.56779|2025-12-19|0.00832|19|0.602821|20|-0.359254|14|2025-12-19|67.15544|53.52788|67.55328|55.29276|66.35656|52.64599|55.57049|35.90245|58.35299|70.37651|76.94693|89.20309|67.88037|71.95048|7.9925|0.02304|0.57227|1.68474|2.00925|0.00832|0.0086|48.74029|||139|4|8|12|5|6|13|27|10|41|43|21|145|101|30259|3946|2693|3153|2614|2744|12739|45253|||0.03007|0.012|0.00683|0.01215|0.01469|0.00817|0.01013|0.01803|0.00988|0.02772|0.01666|0.01343|0.04182|0.01125|0.03474|0.01788|0.01236|0.01057|0.00838|0.00746|0.01917|0.01125|||-0.0284|-0.0109|-0.01448|-0.02319|-0.00538|-0.01118|-0.01243|-0.03185|-0.01928|-0.03617|-0.03077|-0.01354|-0.01703|-0.01552|-0.03587|-0.02025|-0.01303|-0.00999|-0.00714|-0.00849|-0.01571|-0.03236|||73|129|114|152|104|76|81|131|120|118|91|111|56|57|264|360|359|359|350|357|360|78|||||||||||||||||||||||||
2025-12-20 09:41:13|SD.D.IBM.CASH.IP|0|none|||0|0|2025-12-19|5.12252|20|0.272779|14|-0.834725|9|2025-12-19|50.07989|||||||||90.12458|50.40491|100|60.1134|100|31.62917|17.96822|28.90265|23.04142|19.94055|18.97755|5.12252|54.0524|||77|||||||||2|20|0|22|0|7708|1605|495|451|503|488|1622|84446||||||||||||0.00334|0.00333||0.22327|0.00333|0.04543|0.0436|0.01592|0.01207|0.01374|0.01507|0.0182|||||||||||||-0.40461|-0.0433||-0.00333||-0.05328|-0.04315|-0.02579|-0.01796|-0.01494|-0.01399|-0.01984|-0.09306|||2|10|2|6|10|4|149|257|246|226|226|248|314|13|||||||||||0||||||||||||||
2025-12-20 09:41:14|SE.D.NKE.CASH.IP|10957|2025-12-18 05:07:20|2025-12-18 23:59:50|5872|10438.8|11.38961|2025-12-19|0.01746|15|1.440922|14|-0.577054|9|2025-12-19|39.44007|30.31516|34.16118|35.83452|44.61927|38.66485|41.9701|39.93255|39.55031|38.97794|33.45032|43.97191|26.32505|11.619|2.92171|0.01746|1.63483|1.00696|0.44256|0.95586|0.76603|49.36083|||3226|200|157|159|133|231|118|281|315|1351|1168|941|3311|7613|45116|38881|29406|29908|31564|32567|47875|13925|||0.02799|0.03002|0.03124|0.03951|0.03606|0.04311|0.0352|0.0419|0.04053|0.07635|0.07743|0.06281|0.05652|0.04885|0.11115|0.05976|0.03821|0.03249|0.02975|0.0327|0.03826|0.04182|||-0.02817|-0.03157|-0.04526|-0.04213|-0.04175|-0.05036|-0.04362|-0.05311|-0.05365|-0.08503|-0.06831|-0.0658|-0.06636|-0.06065|-0.10646|-0.05333|-0.03523|-0.0287|-0.02882|-0.02792|-0.04061|-0.03938|||170|175|211|176|157|189|124|178|200|211|192|180|244|312|352|347|309|202|235|213|267|75|||||||||||||||||||||||||
2025-12-20 09:41:14|UB.D.INTC.CASH.IP|0|none|||0|0|2025-12-19|0.02644|20|0.30137|14|-1.227649|20|2025-12-19|58.56281|51.76155|50.03309|42.8092|46.63638|46.7061|62.89766|46.50999|56.22016|62.73578|68.44833|70.20516|58.47713|46.7061|6.51305|0.02661|0.02648|0.0266|1.85245|0.61808|0.02644|45.32387|||587|83|189|303|370|241|90|216|136|689|711|351|643|2597|55438|20283|15965|10842|11543|14555|75388|164529|||0.08271|0.05268|0.02753|0.04929|0.03805|0.03628|0.06362|0.04593|0.03465|0.06275|0.02728|0.04785|0.02738|0.03488|0.0759|0.0464|0.03893|0.03075|0.03174|0.03096|0.05572|0.04164|||-0.03307|-0.04652|-0.03299|-0.08086|-0.0558|-0.07701|-0.05792|-0.04822|-0.05542|-0.06449|-0.05454|-0.04097|-0.03325|-0.06081|-0.07164|-0.04729|-0.03946|-0.03074|-0.03432|-0.02859|-0.10078|-0.06973|||41|87|64|117|73|60|70|99|89|67|38|57|77|75|232|355|302|246|219|169|215|95|||||||||||||||||||||||||
2025-12-20 09:41:15|SE.D.PFE.CASH.IP|7446|2025-12-18 05:01:30|2025-12-18 23:59:30||13769.5|5.38229|2025-12-19|0.77459|20|0.238095|21|-0.158541|21|2025-12-19|66.69327|57.94098|56.55124|60.0266|35.03984|85.01991|66.69457|72.75625|81.83085|71.4884|88.90217|83.34661|53.88297|76.49172|10.41057|0.87259|2.58086|1.25848|3.6964|1.11418|0.77459|60.8206|||181|23|71|164|171|79|238|88|10|139|268|333|1194|1459|60805|22949|35588|36486|45086|37716|77001|51060|||0.11981|0.05996|0.0799||0.11962|||0.05978|0.05313|||||0.03993|0.05418|0.03962|0.04611|0.04386|0.04421|0.03936|0.0459|0.1191||||-0.05979|-0.04789|-0.03989|-0.11933|-0.0557|-0.04977|-0.07962|-0.0398|-0.11952|-0.06634|-0.03982|-0.03986|-0.03987|-0.04958|-0.04191|-0.03948|-0.04442|-0.03927|-0.04371|-0.04191|-0.08495|||9|38|23|15|20|20|30|22|44|14|9|6|13|17|135|120|118|82|82|93|136|28|||||||||||||||||||||||||
2025-12-20 09:41:15|SD.D.JNJ.CASH.IP|0|none|||0|0|2025-12-19|4.87888|20|0.582524|21|-0.307959|11|2025-12-19||||||||||76.69362|100|80.14563|91.271|81.97049|14.91495|13.27638|14.0016|9.24179|9.36715|11.47987|4.87888|60.23168||||||||||||2|13|6|22|26|16388|1227|1397|1099|850|1024|3762|12807||||||||||||0.14476|0.04342|0.17651|0.14759|0.23414|0.02953|0.02142|0.01416|0.0124|0.00986|0.01265|0.01596|0.34659||||||||||||-0.15889||-0.20531|-0.16715|-0.00481|-0.02628|-0.01895|-0.0123|-0.01121|-0.01058|-0.01128|-0.01711|-0.12415|||17|15|25|34|11|155|287|279|271|278|253|329|15|||||||||||||||||||||||||
2025-12-20 09:41:16|SE.D.PG.CASH.IP|5677|2025-12-18 09:00:00|2025-12-18 23:51:40|14400|2495.4|6.67455|2025-12-19|4.6494|15|0.352478|9|-0.277008|21|2025-12-19|80.00687|||||||||92.02617|100|90.92349|55.61448|86.38745|10.02189|4.6494|8.81133|5.43176|9.02526|9.30731|5.19257|75.06856|||91|||||||||60|7|59|148|42|18712|2733|2301|1645|1839|1624|4600|389||||||||||||0.10581|||0.02066|0.07124|0.03166|0.01861|0.01325|0.01175|0.01252|0.01098|0.01435|0.04157||||||||||||-0.01377|-0.01377|-0.01378|-0.00689||-0.02732|-0.01815|-0.01364|-0.01081|-0.01081|-0.01111|-0.01623|-0.16974|||5|25|4|11|9|22|151|303|273|240|222|226|309|16|||||||||||||||||||||||||
2025-12-20 09:41:16|SD.D.JPM.CASH.IP|0|none|||0|0|2025-12-19|1.56345|20|0.256016|9|-0.257962|9|2025-12-19|88.89742|||||||||81.8861|94.75549|88.28959|75.03231|77.83421|11.35932|8.43074|9.85082|11.13399|12.12817|9.23608|1.56345|34.91363|||225|||||||||70|12|6|51|31|16137|2159|1667|1119|1230|1113|3504|74077|||0.02665|||||||||0.23816|0.04313|0.05113|0.0647|0.07666|0.0298|0.01946|0.01398|0.0118|0.01254|0.00853|0.01757|0.21182||||||||||||-0.19754|-0.03086|-0.04789|-0.15311|-0.04309|-0.03526|-0.0176|-0.01419|-0.01034|-0.01066|-0.01065|-0.01743|-0.09467|||9|11|19|17|16|9|177|286|285|270|256|282|324|23|||||||||||||||||||||||||
2025-12-20 09:41:16|SH.D.UTX.CASH.IP|4560|2025-12-18 09:01:10|2025-12-18 23:54:10||1053.9|18.45667|2025-12-19|15.04594|20|3.156069|10|-2.601058|10|2025-12-19|100|||||||||88.39383|79.56291|70.99464|89.03029|78.08585|48.2856|27.92156|25.18424|40.6069|34.79157|32.32616|15.04594|60.43879|||0|||||||||3|2|2|7|28|12810|1433|1242|863|794|886|2353|15815||||||||||||0.62167|0.52589|0.42674|0.6761|0.19482|0.04246|0.0269|0.01841|0.01293|0.00923|0.01593|0.01588|0.04397||||||||||||-0.79181|-0.53911|-0.73209|-0.18951|-0.51709|-0.06891|-0.04509|-0.02364|-0.02186|-0.0229|-0.01559|-0.01829|-0.22036|||1|33|144|37|9|9|83|176|187|175|164|161|273|5|||||||||||||||||||||||||
2025-12-20 09:41:16|SE.D.MCD.CASH.IP|0|none|||0|0|2025-12-19|8.82246|20|0.12285|14|-0.284972|13|2025-12-19|100|||||||||66.89204|||80.04196|40.1507|25.61999|33.68491|27.31012|19.2627|24.51157|22.07977|8.82246|37.94516|||7|||||||||1|||59|495|7565|853|626|768|682|543|1675|8399|||0.07827||||||||||||||0.02889|0.02183|0.01753|0.0119|0.00924|0.01121|0.0139|0.07288||||||||||||-0.1836||||-0.28497|-0.03912|-0.02938|-0.02109|-0.02056|-0.01147|-0.01325|-0.0159|-0.15517|||2|3|5|5|137|217|176|182|196|204|284|8|||||||||||||||||||||||||
2025-12-20 09:41:17|SG.D.TRVUS.CASH.IP|3168|2025-12-18 14:30:00|2025-12-18 20:59:50|29355|496.5|13.1222|2025-12-19|12.31945|20|0.457312|14|-0.454947|14|2025-12-19|||||||||||||||30.30677|34.75749|29.06947|26.39559|20.71837|23.45493|12.31945||||||||||||||||||9088|302|288|265|371|409|1039||||||||||||||||||0.10299|0.02159|0.01437|0.01219|0.0141|0.01076|0.01735||||||||||||||||||-0.06679|-0.02843|-0.01881|-0.015|-0.01567|-0.01653|-0.01992||||53|121|124|110|87|111|236|||||||||||||||||||||||||
2025-12-20 09:41:17|SE.D.MRK.CASH.IP|0|none|||0|0|2025-12-19|1.44298|20|1|21|-1.326207|21|2025-12-19|100|||||||||55.87816|66.88277|96.68493|84.65898|71.55364|9.11332|3.52627|3.12738|5.29813|11.12957|8.74523|1.44298|65.22463|||26|||||||||26|13|0|96|252|2269|2424|3067|1405|1430|1547|6880|369|||0.22883|||||||||0.30679|0.00996|0.00997|||0.04706|0.02694|0.02145|0.01675|0.0156|0.01789|0.03059|0.80069|||-0.0696|||||||||-0.0499||-0.01902|-0.14571|-0.17873|-0.06286|-0.02761|-0.01895|-0.01579|-0.01494|-0.01492|-0.02623|-0.82131|||7|9|3|30|13|7|177|315|322|303|279|275|351|17|||||||||||||||||||||||||
2025-12-20 09:41:17|SH.D.UNH.CASH.IP|8122|2025-12-18 05:00:10|2025-12-18 23:59:50||1337.8|15.02073|2025-12-19|0.33633|20|0.32814|9|-0.303398|20|2025-12-19|71.43469|46.72538|76.75185|67.36314|64.87964|65.53534|63.64742|50.02216|63.84892|72.28279|93.55369|67.6117|82.24314|69.01618|12.91712|10.64795|17.57298|17.40182|22.19987|20.18149|0.33633|61.29446|||141|1|14|8|5|8|11|1|17|31|23|256|56|80|7431|1673|1274|1096|666|994|6346|6054||||0.01956|0.01628|0.02625|0.00785|0.00305|0.009|0.0043|0.00609|0.12556|0.00304|0.12118|0.02903|0.02101|0.04623|0.02726|0.01833|0.01434|0.01247|0.01434|0.04272|0.07153|||-0.03057|-0.00611|-0.01716|-0.02696|-0.01038|-0.02695|-0.01482|-0.00865|-0.04939|-0.01766|-0.02889|-0.02719|-0.03381|-0.03518|-0.04512|-0.0298|-0.01837|-0.01764|-0.01257|-0.01559|-0.04888|-0.06069|||7|45|43|49|37|29|66|54|47|36|31|40|45|58|218|302|268|236|221|258|349|80|||||||||||||||||||||||||
2025-12-20 09:41:18|UC.D.MSFT.CASH.IP|0|none|||0|0|2025-12-19|0.00832|19|0.602821|20|-0.359254|14|2025-12-19|67.15544|53.52788|67.55328|55.29276|66.35656|52.64599|55.57049|35.90245|58.35299|70.37651|76.94693|89.20309|67.88037|71.95048|7.9925|0.02304|0.57227|1.68474|2.00925|0.00832|0.0086|48.74029|||139|4|8|12|5|6|13|27|10|41|43|21|145|101|30259|3946|2693|3153|2614|2744|12739|45253|||0.03007|0.012|0.00683|0.01215|0.01469|0.00817|0.01013|0.01803|0.00988|0.02772|0.01666|0.01343|0.04182|0.01125|0.03474|0.01788|0.01236|0.01057|0.00838|0.00746|0.01917|0.01125|||-0.0284|-0.0109|-0.01448|-0.02319|-0.00538|-0.01118|-0.01243|-0.03185|-0.01928|-0.03617|-0.03077|-0.01354|-0.01703|-0.01552|-0.03587|-0.02025|-0.01303|-0.00999|-0.00714|-0.00849|-0.01571|-0.03236|||73|129|114|152|104|76|81|131|120|118|91|111|56|57|264|360|359|359|350|357|360|78|||||||||||||||||||||||||
2025-12-20 09:41:18|SH.D.VZ.CASH.IP|5784|2025-12-18 09:00:00|2025-12-18 23:59:00||5967.3|2.3074|2025-12-19|0.02458|17|0.522388|9|-0.348086|14|2025-12-19|100|||||||||25.25975|66.72438|83.34983|72.01782|83.34573|5.56399|0.62347|1.8593|0.02458|5.42904|5.73787|0.02505|69.59359|||152|||||||||132|3|178|714|190|41288|9798|8838|7965|15469|25524|45979|15249||||||||||||0.27356|||0.02475||0.04291|0.03015|0.02801|0.02906|0.02498|0.03002|0.02961|||||||||||||||-0.04947|-0.02475||-0.05173|-0.02995|-0.02715|-0.02491|-0.02498|-0.025|-0.0376|-0.02507|||2|4|3|6|25|12|163|167|109|75|37|35|82|23|||||||||||||||||||||||||
2025-12-20 09:41:19|SE.D.NKE.CASH.IP|0|none|||0|0|2025-12-19|0.01746|15|1.440922|14|-0.577054|9|2025-12-19|39.44007|30.31516|34.16118|35.83452|44.61927|38.66485|41.9701|39.93255|39.55031|38.97794|33.45032|43.97191|26.32505|11.619|2.92171|0.01746|1.63483|1.00696|0.44256|0.95586|0.76603|49.36083|||3226|200|157|159|133|231|118|281|315|1351|1168|941|3311|7613|45116|38881|29406|29908|31564|32567|47875|13925|||0.02799|0.03002|0.03124|0.03951|0.03606|0.04311|0.0352|0.0419|0.04053|0.07635|0.07743|0.06281|0.05652|0.04885|0.11115|0.05976|0.03821|0.03249|0.02975|0.0327|0.03826|0.04182|||-0.02817|-0.03157|-0.04526|-0.04213|-0.04175|-0.05036|-0.04362|-0.05311|-0.05365|-0.08503|-0.06831|-0.0658|-0.06636|-0.06065|-0.10646|-0.05333|-0.03523|-0.0287|-0.02882|-0.02792|-0.04061|-0.03938|||170|175|211|176|157|189|124|178|200|211|192|180|244|312|352|347|309|202|235|213|267|75|||||||||||||||||||||||||
2025-12-20 09:41:19|SH.D.VUS.CASH.IP|5371|2025-12-18 09:00:00|2025-12-18 23:59:00|34500|2683.4|8.80848|2025-12-19|7.98003|20|0.565591|21|-0.549954|21|2025-12-19||||||||||40.36682|100|100|80.07594|100|19.942|16.10557|20.11099|19.55886|16.08656|13.1241|7.98003|40.22444||||||||||||27|218|5|32|0|12468|1466|1536|1055|1664|1507|3656|31585||||||||||||0.20392|0.0029|0.01665|0.0029|0.029|0.03286|0.02067|0.01215|0.0138|0.0131|0.01074|0.01826|0.49345|||||||||||||||-0.25587||-0.05509|-0.02607|-0.01557|-0.0143|-0.01275|-0.01487|-0.01863|-0.54995|||5|1|8|5|4|156|249|234|215|193|229|289|5|||||||||||0||||||||||||||
2025-12-20 09:41:19|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:19|SE.D.PFE.CASH.IP|0|none|||0|0|2025-12-19|0.77459|20|0.238095|21|-0.158541|21|2025-12-19|66.69327|57.94098|56.55124|60.0266|35.03984|85.01991|66.69457|72.75625|81.83085|71.4884|88.90217|83.34661|53.88297|76.49172|10.41057|0.87259|2.58086|1.25848|3.6964|1.11418|0.77459|60.8206|||181|23|71|164|171|79|238|88|10|139|268|333|1194|1459|60805|22949|35588|36486|45086|37716|77001|51060|||0.11981|0.05996|0.0799||0.11962|||0.05978|0.05313|||||0.03993|0.05418|0.03962|0.04611|0.04386|0.04421|0.03936|0.0459|0.1191||||-0.05979|-0.04789|-0.03989|-0.11933|-0.0557|-0.04977|-0.07962|-0.0398|-0.11952|-0.06634|-0.03982|-0.03986|-0.03987|-0.04958|-0.04191|-0.03948|-0.04442|-0.03927|-0.04371|-0.04191|-0.08495|||9|38|23|15|20|20|30|22|44|14|9|6|13|17|135|120|118|82|82|93|136|28|||||||||||||||||||||||||
2025-12-20 09:41:20|SH.D.WMT.CASH.IP|6370|2025-12-18 05:14:20|2025-12-18 23:59:30||6576.4|5.42805|2025-12-19|0.11339|0|0.175439|21|-0.375677|20|2025-12-19|0.11339|73.11282|75.01907|60.01916|58.8502|90.91781|62.54091|63.66176|59.73209|83.45123|75.01959|33.43792|87.52398|92.32111|2.72692|1.75318|1.80345|2.59068|2.53655|3.67629|1.86677|61.58221|||113|0|0|7|6|0|13|0|0|7|112|135|459|21|30604|3125|3059|2784|2603|3709|12541|42673||||0.00975|0.00872|0.00871|0.00872|0.00872|0.00873|0.00873|0.02442||||||0.03549|0.02087|0.01547|0.01434|0.01373|0.01369|0.0212|0.13158||||-0.03489|-0.02616|-0.02612|-0.01452|-0.05012|-0.01745||-0.06539||||-0.02614||-0.04362|-0.02104|-0.01599|-0.01445|-0.01332|-0.01304|-0.02311|-0.09182|||1|26|16|15|17|22|16|11|67|6|4|3|8|13|186|345|335|310|277|300|323|26|||||||||||||||||||||||||
2025-12-20 09:41:20|SE.D.PG.CASH.IP|0|none|||0|0|2025-12-19|4.6494|15|0.352478|9|-0.277008|21|2025-12-19|80.00687|||||||||92.02617|100|90.92349|55.61448|86.38745|10.02189|4.6494|8.81133|5.43176|9.02526|9.30731|5.19257|75.06856|||91|||||||||60|7|59|148|42|18712|2733|2301|1645|1839|1624|4600|389||||||||||||0.10581|||0.02066|0.07124|0.03166|0.01861|0.01325|0.01175|0.01252|0.01098|0.01435|0.04157||||||||||||-0.01377|-0.01377|-0.01378|-0.00689||-0.02732|-0.01815|-0.01364|-0.01081|-0.01081|-0.01111|-0.01623|-0.16974|||5|25|4|11|9|22|151|303|273|240|222|226|309|16|||||||||||||||||||||||||
2025-12-20 09:41:20|SH.D.UTX.CASH.IP|0|none|||0|0|2025-12-19|15.04594|20|3.156069|10|-2.601058|10|2025-12-19|100|||||||||88.39383|79.56291|70.99464|89.03029|78.08585|48.2856|27.92156|25.18424|40.6069|34.79157|32.32616|15.04594|60.43879|||0|||||||||3|2|2|7|28|12810|1433|1242|863|794|886|2353|15815||||||||||||0.62167|0.52589|0.42674|0.6761|0.19482|0.04246|0.0269|0.01841|0.01293|0.00923|0.01593|0.01588|0.04397||||||||||||-0.79181|-0.53911|-0.73209|-0.18951|-0.51709|-0.06891|-0.04509|-0.02364|-0.02186|-0.0229|-0.01559|-0.01829|-0.22036|||1|33|144|37|9|9|83|176|187|175|164|161|273|5|||||||||||||||||||||||||
2025-12-20 09:41:21|UB.D.GOOGUS.CASH.IP|11781|2025-12-18 05:00:20|2025-12-18 23:59:50||3481.9|15.19484|2025-12-19|0.00737|20|0.28977|20|-0.363012|21|2025-12-19|61.57419|32.07565|46.44997|43.06961|42.37421|43.86901|37.82499|32.71063|46.60909|31.25013|28.69538|48.48059|48.1356|39.31758|12.37554|0.01771|0.29204|0.57375|0.57301|0.00859|0.00737|45.43833|||170|18|4|26|23|13|21|32|10|66|65|54|130|612|15082|4378|2205|2452|2819|2490|8559|60533|||0.04422|0.01267|0.01002|0.01297|0.02174|0.01335|0.00551|0.01181|0.01222|0.02428|0.01238|0.01384|0.02053|0.01995|0.04416|0.02953|0.01615|0.01088|0.01032|0.00837|0.01771|0.0315|||-0.03677|-0.00998|-0.01721|-0.01514|-0.01637|-0.0221|-0.01249|-0.01875|-0.01935|-0.01848|-0.01182|-0.01493|-0.01463|-0.01576|-0.04438|-0.02822|-0.01558|-0.01156|-0.01097|-0.00981|-0.01252|-0.03696|||52|156|140|151|85|130|82|153|161|234|192|161|185|252|316|360|360|356|355|349|360|174|||||||||||||||||||||||||
2025-12-20 09:41:21|SG.D.TRVUS.CASH.IP|0|none|||0|0|2025-12-19|12.31945|20|0.457312|14|-0.454947|14|2025-12-19|||||||||||||||30.30677|34.75749|29.06947|26.39559|20.71837|23.45493|12.31945||||||||||||||||||9088|302|288|265|371|409|1039||||||||||||||||||0.10299|0.02159|0.01437|0.01219|0.0141|0.01076|0.01735||||||||||||||||||-0.06679|-0.02843|-0.01881|-0.015|-0.01567|-0.01653|-0.01992||||53|121|124|110|87|111|236|||||||||||||||||||||||||
2025-12-20 09:41:21|UC.D.NFLX.CASH.IP|10508|2025-12-18 05:00:10|2025-12-18 23:59:50||7128|11.42136|2025-12-19|0.01084|19|0.331161|14|-0.400337|20|2025-12-19|60.01347|43.84787|61.1285|53.80539|52.23901|68.26697|54.73784|48.74233|63.3991|48.47421|50.04055|57.66633|62.66048|45.57546|9.77897|0.01199|0.62226|0.3691|1.02059|0.01084|0.95999|46.89603|||231|31|54|46|35|58|62|32|39|194|191|156|329|849|17525|10022|8620|9063|6467|8068|21431|59435||||0.01917|0.01452|0.02608|0.02661|0.01063|0.02126|0.01798|0.0212|0.0443|0.0459|0.01238|0.02361|0.0182|0.05914|0.02757|0.01752|0.01892|0.01688|0.01848|0.0238|0.01059|||-0.01949|-0.06232|-0.0308|-0.02855|-0.01931|-0.01791|-0.02303|-0.02781|-0.03455|-0.05683|-0.03389|-0.02474|-0.02234|-0.03272|-0.04799|-0.02812|-0.01742|-0.01661|-0.01616|-0.01723|-0.0285|-0.02649|||45|105|90|119|90|63|53|78|71|95|58|59|91|101|246|359|327|279|297|302|316|64|||||||||||||||||||||||||
2025-12-20 09:41:22|SH.D.UNH.CASH.IP|0|none|||0|0|2025-12-19|0.33633|20|0.32814|9|-0.303398|20|2025-12-19|71.43469|46.72538|76.75185|67.36314|64.87964|65.53534|63.64742|50.02216|63.84892|72.28279|93.55369|67.6117|82.24314|69.01618|12.91712|10.64795|17.57298|17.40182|22.19987|20.18149|0.33633|61.29446|||141|1|14|8|5|8|11|1|17|31|23|256|56|80|7431|1673|1274|1096|666|994|6346|6054||||0.01956|0.01628|0.02625|0.00785|0.00305|0.009|0.0043|0.00609|0.12556|0.00304|0.12118|0.02903|0.02101|0.04623|0.02726|0.01833|0.01434|0.01247|0.01434|0.04272|0.07153|||-0.03057|-0.00611|-0.01716|-0.02696|-0.01038|-0.02695|-0.01482|-0.00865|-0.04939|-0.01766|-0.02889|-0.02719|-0.03381|-0.03518|-0.04512|-0.0298|-0.01837|-0.01764|-0.01257|-0.01559|-0.04888|-0.06069|||7|45|43|49|37|29|66|54|47|36|31|40|45|58|218|302|268|236|221|258|349|80|||||||||||||||||||||||||
2025-12-20 09:41:22|SH.D.VZ.CASH.IP|0|none|||0|0|2025-12-19|0.02458|17|0.522388|9|-0.348086|14|2025-12-19|100|||||||||25.25975|66.72438|83.34983|72.01782|83.34573|5.56399|0.62347|1.8593|0.02458|5.42904|5.73787|0.02505|69.59359|||152|||||||||132|3|178|714|190|41288|9798|8838|7965|15469|25524|45979|15249||||||||||||0.27356|||0.02475||0.04291|0.03015|0.02801|0.02906|0.02498|0.03002|0.02961|||||||||||||||-0.04947|-0.02475||-0.05173|-0.02995|-0.02715|-0.02491|-0.02498|-0.025|-0.0376|-0.02507|||2|4|3|6|25|12|163|167|109|75|37|35|82|23|||||||||||||||||||||||||
2025-12-20 09:41:22|UB.D.FB.CASH.IP|11305|2025-12-18 05:00:10|2025-12-18 23:59:50||3936.1|12.57905|2025-12-19|0.88167|20|0.305156|21|-0.594166|20|2025-12-19|62.53229|43.50652|57.79911|42.6279|46.11574|51.2801|40.42499|37.08459|31.10438|58.09934|53.90881|63.28503|52.45495|58.23074|15.87886|1.73987|2.34872|2.42819|3.14289|7.68617|0.88167|43.19468|||135|3|5|9|7|5|0|18|22|87|166|227|423|381|11725|4261|3353|2889|2312|2910|9838|79219|||0.03321|0.00928|0.00803|0.00766|0.00719|0.00581|0.00988|0.00959|0.00948|0.03756|0.04663|0.02448|0.05729|0.01586|0.04012|0.02363|0.01578|0.0113|0.00883|0.01082|0.02237|0.02587|||-0.02381|-0.00977|-0.02639|-0.01718|-0.01887|-0.01509|-0.00918|-0.01406|-0.02153|-0.05515|-0.03947|-0.04543|-0.03524|-0.03171|-0.04587|-0.02383|-0.014|-0.01036|-0.00933|-0.01201|-0.02542|-0.01831|||48|207|135|169|128|119|99|170|148|31|26|68|105|110|278|351|344|332|320|326|348|132|||||||||||||||||||||||||
2025-12-20 09:41:23|SH.D.VUS.CASH.IP|0|none|||0|0|2025-12-19|7.98003|20|0.565591|21|-0.549954|21|2025-12-19||||||||||40.36682|100|100|80.07594|100|19.942|16.10557|20.11099|19.55886|16.08656|13.1241|7.98003|40.22444||||||||||||27|218|5|32|0|12468|1466|1536|1055|1664|1507|3656|31585||||||||||||0.20392|0.0029|0.01665|0.0029|0.029|0.03286|0.02067|0.01215|0.0138|0.0131|0.01074|0.01826|0.49345|||||||||||||||-0.25587||-0.05509|-0.02607|-0.01557|-0.0143|-0.01275|-0.01487|-0.01863|-0.54995|||5|1|8|5|4|156|249|234|215|193|229|289|5|||||||||||0||||||||||||||
2025-12-20 09:41:23|UA.D.AMZN.CASH.IP|11199|2025-12-18 05:00:20|2025-12-18 23:59:50||6291.8|13.38034|2025-12-19|0.01097|16|0.181312|14|-0.207597|14|2025-12-19|68.26587|42.01052|47.00283|33.82356|52.48888|57.29689|48.76947|51.18318|48.63943|56.05048|69.04949|60.05324|66.70452|64.82822|15.97497|0.01363|0.01097|1.1328|1.70776|3.16778|0.28516|58.84389|||285|39|17|24|37|39|18|27|67|188|103|126|210|822|42908|7414|6596|7440|4289|3480|15443|36008|||0.00992|0.01339|0.01163|0.01719|0.01285|0.00985|0.00964|0.01304|0.01128|0.04062|0.03856|0.04133|0.06329|0.02085|0.03901|0.02301|0.01461|0.01374|0.01039|0.00905|0.01646|0.028|||-0.02204|-0.02755|-0.01242|-0.02462|-0.01784|-0.02246|-0.01607|-0.02312|-0.01571|-0.02486|-0.02615|-0.0229|-0.01628|-0.02472|-0.04746|-0.02161|-0.01533|-0.01231|-0.0104|-0.00779|-0.02094|-0.02893|||63|131|83|145|101|103|80|129|109|50|100|75|90|142|276|360|358|356|353|348|359|119|||||||||||||||||||||||||
2025-12-20 09:41:23|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:24|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:24|SH.D.WMT.CASH.IP|0|none|||0|0|2025-12-19|0.11339|0|0.175439|21|-0.375677|20|2025-12-19|0.11339|73.11282|75.01907|60.01916|58.8502|90.91781|62.54091|63.66176|59.73209|83.45123|75.01959|33.43792|87.52398|92.32111|2.72692|1.75318|1.80345|2.59068|2.53655|3.67629|1.86677|61.58221|||113|0|0|7|6|0|13|0|0|7|112|135|459|21|30604|3125|3059|2784|2603|3709|12541|42673||||0.00975|0.00872|0.00871|0.00872|0.00872|0.00873|0.00873|0.02442||||||0.03549|0.02087|0.01547|0.01434|0.01373|0.01369|0.0212|0.13158||||-0.03489|-0.02616|-0.02612|-0.01452|-0.05012|-0.01745||-0.06539||||-0.02614||-0.04362|-0.02104|-0.01599|-0.01445|-0.01332|-0.01304|-0.02311|-0.09182|||1|26|16|15|17|22|16|11|67|6|4|3|8|13|186|345|335|310|277|300|323|26|||||||||||||||||||||||||
2025-12-20 09:41:24|EC.D.ACCP.CASH.IP|3496|2025-12-18 08:00:20|2025-12-18 16:29:50|4699|39.1|19.49985|2025-12-19|14.18521|8|0.168599|8|-0.084406|9|2025-12-19|||||||||14.18521|21.37221|20.75525|32.98971|20.56472|31.45376|28.82161|41.16006|42.87659||||||||||||||||36|28|69|42|30|20|33|31|57||||||||||||||||0.03691|0.02436|0.0265|0.02106|0.02695|0.02352|0.03372|0.03273|0.02394||||||||||||||||-0.03077|-0.02541|-0.02629|-0.02315|-0.03013|-0.02327|-0.0267|-0.02243|-0.02094||||||||184|164|193|91|112|105|191|158|56|||||||||||||||||||||||||
2025-12-20 09:41:25|UB.D.GOOGUS.CASH.IP|0|none|||0|0|2025-12-19|0.00737|20|0.28977|20|-0.363012|21|2025-12-19|61.57419|32.07565|46.44997|43.06961|42.37421|43.86901|37.82499|32.71063|46.60909|31.25013|28.69538|48.48059|48.1356|39.31758|12.37554|0.01771|0.29204|0.57375|0.57301|0.00859|0.00737|45.43833|||170|18|4|26|23|13|21|32|10|66|65|54|130|612|15082|4378|2205|2452|2819|2490|8559|60533|||0.04422|0.01267|0.01002|0.01297|0.02174|0.01335|0.00551|0.01181|0.01222|0.02428|0.01238|0.01384|0.02053|0.01995|0.04416|0.02953|0.01615|0.01088|0.01032|0.00837|0.01771|0.0315|||-0.03677|-0.00998|-0.01721|-0.01514|-0.01637|-0.0221|-0.01249|-0.01875|-0.01935|-0.01848|-0.01182|-0.01493|-0.01463|-0.01576|-0.04438|-0.02822|-0.01558|-0.01156|-0.01097|-0.00981|-0.01252|-0.03696|||52|156|140|151|85|130|82|153|161|234|192|161|185|252|316|360|360|356|355|349|360|174|||||||||||||||||||||||||
2025-12-20 09:41:25|SA.D.BABA.CASH.IP|8624|2025-12-18 05:00:00|2025-12-18 23:59:50|14765|1254.9|16.61687|2025-12-19|9.07793|20|0.343735|1|-0.309806|1|2025-12-19|78.13389|25.05482|20.32736|35.13051|70.23203|34.40712|28.18852|30.56871|55.2665|77.30482|81.27551|60.04068|75.53565|68.08787|18.19644|11.30384|16.3791|21.48575|20.02874|22.37459|9.07793|56.93794|||189|115|142|103|21|115|55|40|35|150|63|211|331|807|5413|1903|1881|2081|1327|1331|6742|2679|||0.05418|0.04592|0.0346|0.02874|0.03297|0.02851|0.03466|0.03127|0.02517|0.04019|0.0455|0.03765|0.03448|0.0316|0.04081|0.02182|0.02018|0.02061|0.0151|0.01035|0.02429|0.05123||||-0.05336|-0.03753|-0.02722|-0.04021|-0.02716|-0.03568|-0.03897|-0.05938|-0.03344|-0.03344|-0.04125|-0.03975|-0.05565|-0.05375|-0.02462|-0.02311|-0.01915|-0.01615|-0.01183|-0.02396|-0.06258|||32|212|212|151|47|224|103|95|67|44|16|25|49|72|226|302|257|233|205|170|276|51|||||||||||||||||||||||||
2025-12-20 09:41:25|UC.D.NFLX.CASH.IP|0|none|||0|0|2025-12-19|0.01084|19|0.331161|14|-0.400337|20|2025-12-19|60.01347|43.84787|61.1285|53.80539|52.23901|68.26697|54.73784|48.74233|63.3991|48.47421|50.04055|57.66633|62.66048|45.57546|9.77897|0.01199|0.62226|0.3691|1.02059|0.01084|0.95999|46.89603|||231|31|54|46|35|58|62|32|39|194|191|156|329|849|17525|10022|8620|9063|6467|8068|21431|59435||||0.01917|0.01452|0.02608|0.02661|0.01063|0.02126|0.01798|0.0212|0.0443|0.0459|0.01238|0.02361|0.0182|0.05914|0.02757|0.01752|0.01892|0.01688|0.01848|0.0238|0.01059|||-0.01949|-0.06232|-0.0308|-0.02855|-0.01931|-0.01791|-0.02303|-0.02781|-0.03455|-0.05683|-0.03389|-0.02474|-0.02234|-0.03272|-0.04799|-0.02812|-0.01742|-0.01661|-0.01616|-0.01723|-0.0285|-0.02649|||45|105|90|119|90|63|53|78|71|95|58|59|91|101|246|359|327|279|297|302|316|64|||||||||||||||||||||||||
2025-12-20 09:41:26|SA.D.ACBUS.CASH.IP|3567|2025-12-18 14:30:00|2025-12-18 20:59:50|537|3684.4|0.9547|2025-12-19|0.19389|16|2.181818|14|-1.06383|14|2025-12-19|||||||||||||||5.3484|1.3558|0.19389|0.19426|0.19864|0.20149|0.20151||||||||||||||||||6537|4212|2148|3410|5714|5105|9120||||||||||||||||||0.40381|0.25958|0.21197|0.19685|0.2008|0.5064|0.2008||||||||||||||||||-0.32322|-0.22357|-0.19388|-0.19774|-0.23556||-0.20094||||120|173|99|62|54|35|31|||||||||||||||||||||||||
2025-12-20 09:41:26|UA.D.CARUS.CASH.IP|1330|2025-12-18 14:30:00|2025-12-18 20:59:50|12797|324|26.52604|2025-12-19|28.96494|20|0.895161|14|-0.547559|14|2025-12-19|||||||||||||||50.8827|58.60782|50.21574|54.21822|62.64117|53.2445|28.96494||||||||||||||||||898|311|547|252|221|323|728||||||||||||||||||0.19374|0.09479|0.10387|0.01691|0.00762|0.03921|0.0422||||||||||||||||||-0.30298|-0.15539|-0.14277|-0.11312|-0.09313|-0.13784|-0.09584||||18|72|22|50|40|49|80|||||||||||||||||||||||||
2025-12-20 09:41:26|UB.D.FB.CASH.IP|0|none|||0|0|2025-12-19|0.88167|20|0.305156|21|-0.594166|20|2025-12-19|62.53229|43.50652|57.79911|42.6279|46.11574|51.2801|40.42499|37.08459|31.10438|58.09934|53.90881|63.28503|52.45495|58.23074|15.87886|1.73987|2.34872|2.42819|3.14289|7.68617|0.88167|43.19468|||135|3|5|9|7|5|0|18|22|87|166|227|423|381|11725|4261|3353|2889|2312|2910|9838|79219|||0.03321|0.00928|0.00803|0.00766|0.00719|0.00581|0.00988|0.00959|0.00948|0.03756|0.04663|0.02448|0.05729|0.01586|0.04012|0.02363|0.01578|0.0113|0.00883|0.01082|0.02237|0.02587|||-0.02381|-0.00977|-0.02639|-0.01718|-0.01887|-0.01509|-0.00918|-0.01406|-0.02153|-0.05515|-0.03947|-0.04543|-0.03524|-0.03171|-0.04587|-0.02383|-0.014|-0.01036|-0.00933|-0.01201|-0.02542|-0.01831|||48|207|135|169|128|119|99|170|148|31|26|68|105|110|278|351|344|332|320|326|348|132|||||||||||||||||||||||||
2025-12-20 09:41:27|ED.D.BAS.CASH.IP|3509|2025-12-18 08:00:20|2025-12-18 16:29:50|4410|225.4|25.70035|2025-12-19|25.54257|12|0.091449|12|-0.113999|8|2025-12-19|||||||||27.66183|33.88729|36.15398|38.3236|25.54257|35.18046|35.50872|53.07935|30.92939||||||||||||||||226|164|520|252|471|288|246|209|489||||||||||||||||0.02948|0.02735|0.03356|0.02789|0.03588|0.03038|0.02497|0.02278|0.02735||||||||||||||||-0.03057|-0.0255|-0.02655|-0.02696|-0.02738|-0.02382|-0.02848|-0.0246|-0.03313||||||||210|192|155|94|98|128|155|147|55|||||||||||||||||||||||||
2025-12-20 09:41:27|UA.D.AMZN.CASH.IP|0|none|||0|0|2025-12-19|0.01097|16|0.181312|14|-0.207597|14|2025-12-19|68.26587|42.01052|47.00283|33.82356|52.48888|57.29689|48.76947|51.18318|48.63943|56.05048|69.04949|60.05324|66.70452|64.82822|15.97497|0.01363|0.01097|1.1328|1.70776|3.16778|0.28516|58.84389|||285|39|17|24|37|39|18|27|67|188|103|126|210|822|42908|7414|6596|7440|4289|3480|15443|36008|||0.00992|0.01339|0.01163|0.01719|0.01285|0.00985|0.00964|0.01304|0.01128|0.04062|0.03856|0.04133|0.06329|0.02085|0.03901|0.02301|0.01461|0.01374|0.01039|0.00905|0.01646|0.028|||-0.02204|-0.02755|-0.01242|-0.02462|-0.01784|-0.02246|-0.01607|-0.02312|-0.01571|-0.02486|-0.02615|-0.0229|-0.01628|-0.02472|-0.04746|-0.02161|-0.01533|-0.01231|-0.0104|-0.00779|-0.02094|-0.02893|||63|131|83|145|101|103|80|129|109|50|100|75|90|142|276|360|358|356|353|348|359|119|||||||||||||||||||||||||
2025-12-20 09:41:27|ED.D.BMW.CASH.IP|3493|2025-12-18 08:00:20|2025-12-18 16:29:50|9306|71.2|22.38216|2025-12-19|19.84357|12|0.107296|8|-0.128123|8|2025-12-19|||||||||20.23265|32.46354|31.99643|24.8697|19.84357|27.50586|32.05923|32.58705|21.15844||||||||||||||||47|40|151|39|263|87|90|81|153||||||||||||||||0.03237|0.02751|0.03109|0.02137|0.02795|0.02443|0.02309|0.02142|0.02142||||||||||||||||-0.03284|-0.02601|-0.02771|-0.02524|-0.02537|-0.02967|-0.02517|-0.02228|-0.02261||||||||213|185|147|153|106|91|128|129|71|||||||||||||||||||||||||
2025-12-20 09:41:27|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:28|UA.D.BNTXUS.CASH.IP|2658|2025-12-18 09:01:50|2025-12-18 23:38:30||663|21.65658|2025-12-19|0.0865|21|1.064764|14|-0.957771|14|2025-12-19||||||||||52.31389|68.03583|83.55311|76.30781|56.98299|39.43577|23.0581|30.43148|30.43627|29.11149|16.94184|26.10251|0.0865||||||||||||0|0|0|10|22|851|900|1667|674|1479|2941|2633|2119||||||||||||0.20069|0.02348||0.20023|0.06775|0.16944|0.02971|0.03129|0.04311|0.03313|0.02156|0.0379|||||||||||||-0.05447|-0.27015||-0.26783|-0.23065|-0.14733|-0.03745|-0.03074|-0.04596|-0.03947|-0.04456|-0.04352|-0.05403|||52|74|18|25|60|97|135|112|56|62|83|96|1||||||||||||||||||||||0|||
2025-12-20 09:41:28|EC.D.ACCP.CASH.IP|0|none|||0|0|2025-12-19|14.18521|8|0.168599|8|-0.084406|9|2025-12-19|||||||||14.18521|21.37221|20.75525|32.98971|20.56472|31.45376|28.82161|41.16006|42.87659||||||||||||||||36|28|69|42|30|20|33|31|57||||||||||||||||0.03691|0.02436|0.0265|0.02106|0.02695|0.02352|0.03372|0.03273|0.02394||||||||||||||||-0.03077|-0.02541|-0.02629|-0.02315|-0.03013|-0.02327|-0.0267|-0.02243|-0.02094||||||||184|164|193|91|112|105|191|158|56|||||||||||||||||||||||||
2025-12-20 09:41:29|SB.D.CCL.CASH.IP|6726|2025-12-18 09:01:30|2025-12-18 23:59:30|2844|9098.9|9.16455|2025-12-19|0.03249|18|3.089786|14|-2.164804|14|2025-12-19|65.05102|||||||||63.9757|74.06553|81.44944|55.12162|41.32015|2.59743|0.03329|0.03257|0.37847|0.03249|1.0173|0.38391|55.67348|||1505|||||||||320|115|186|647|2645|42489|35857|15206|11565|9938|12077|26239|7341|||0.19354|||||||||0.11148|0.09051|0.06042|0.07046|0.10907|0.26996|0.09743|0.06671|0.05176|0.04521|0.04114|0.04752|0.11266|||-0.08197|||||||||-0.1216|-0.05712|-0.06131|-0.07707|-0.13174|-0.26994|-0.10062|-0.06321|-0.06347|-0.04647|-0.04712|-0.05947|-0.08032|||20|47|119|86|60|85|289|355|338|289|248|203|284|27|||||||||||||||||||||||||
2025-12-20 09:41:29|SA.D.BABA.CASH.IP|0|none|||0|0|2025-12-19|9.07793|20|0.343735|1|-0.309806|1|2025-12-19|78.13389|25.05482|20.32736|35.13051|70.23203|34.40712|28.18852|30.56871|55.2665|77.30482|81.27551|60.04068|75.53565|68.08787|18.19644|11.30384|16.3791|21.48575|20.02874|22.37459|9.07793|56.93794|||189|115|142|103|21|115|55|40|35|150|63|211|331|807|5413|1903|1881|2081|1327|1331|6742|2679|||0.05418|0.04592|0.0346|0.02874|0.03297|0.02851|0.03466|0.03127|0.02517|0.04019|0.0455|0.03765|0.03448|0.0316|0.04081|0.02182|0.02018|0.02061|0.0151|0.01035|0.02429|0.05123||||-0.05336|-0.03753|-0.02722|-0.04021|-0.02716|-0.03568|-0.03897|-0.05938|-0.03344|-0.03344|-0.04125|-0.03975|-0.05565|-0.05375|-0.02462|-0.02311|-0.01915|-0.01615|-0.01183|-0.02396|-0.06258|||32|212|212|151|47|224|103|95|67|44|16|25|49|72|226|302|257|233|205|170|276|51|||||||||||||||||||||||||
2025-12-20 09:41:29|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:29|SA.D.ACBUS.CASH.IP|0|none|||0|0|2025-12-19|0.19389|16|2.181818|14|-1.06383|14|2025-12-19|||||||||||||||5.3484|1.3558|0.19389|0.19426|0.19864|0.20149|0.20151||||||||||||||||||6537|4212|2148|3410|5714|5105|9120||||||||||||||||||0.40381|0.25958|0.21197|0.19685|0.2008|0.5064|0.2008||||||||||||||||||-0.32322|-0.22357|-0.19388|-0.19774|-0.23556||-0.20094||||120|173|99|62|54|35|31|||||||||||||||||||||||||
2025-12-20 09:41:30|ED.D.DCX.CASH.IP|4002|2025-12-18 08:00:10|2025-12-18 16:29:50|5966|186.3|17.41057|2025-12-19|11.4796|8|0.133156|9|-0.099569|10|2025-12-19|||||||||11.4796|13.13769|13.31971|27.65475|24.34883|39.83291|22.43826|32.70151|32.11638||||||||||||||||151|134|263|130|213|184|206|271|372||||||||||||||||0.03223|0.0283|0.02319|0.0219|0.02227|0.01672|0.02058|0.02597|0.02099||||||||||||||||-0.02411|-0.02096|-0.02328|-0.01882|-0.02049|-0.02035|-0.02189|-0.02207|-0.01855||||||||236|206|173|152|111|108|174|205|81|||||||||||||||||||||||||
2025-12-20 09:41:30|UA.D.CARUS.CASH.IP|0|none|||0|0|2025-12-19|28.96494|20|0.895161|14|-0.547559|14|2025-12-19|||||||||||||||50.8827|58.60782|50.21574|54.21822|62.64117|53.2445|28.96494||||||||||||||||||898|311|547|252|221|323|728||||||||||||||||||0.19374|0.09479|0.10387|0.01691|0.00762|0.03921|0.0422||||||||||||||||||-0.30298|-0.15539|-0.14277|-0.11312|-0.09313|-0.13784|-0.09584||||18|72|22|50|40|49|80|||||||||||||||||||||||||
2025-12-20 09:41:30|ED.D.DHERGY.CASH.IP|1706|2025-12-18 08:00:00|2025-12-18 16:29:50|2135|152|23.35184|2025-12-19|20.31703|8|1.037906|9|-0.313339|9|2025-12-19|||||||||20.31703|21.26581|36.92433|40.08227|37.13537|27.87739|28.02492|34.69726|32.3289||||||||||||||||197|225|157|204|120|79|203|162|153||||||||||||||||0.1187|0.19057|0.06021|0.0723|0.12924|0.07262|0.05024|0.06032|0.05173||||||||||||||||-0.08704|-0.0707|-0.06765|-0.05414|-0.08724|-0.0545|-0.06596|-0.06995|-0.06217||||||||119|71|95|45|54|36|68|78|62|||||||||||||||||||||||||
2025-12-20 09:41:30|ED.D.BAS.CASH.IP|0|none|||0|0|2025-12-19|25.54257|12|0.091449|12|-0.113999|8|2025-12-19|||||||||27.66183|33.88729|36.15398|38.3236|25.54257|35.18046|35.50872|53.07935|30.92939||||||||||||||||226|164|520|252|471|288|246|209|489||||||||||||||||0.02948|0.02735|0.03356|0.02789|0.03588|0.03038|0.02497|0.02278|0.02735||||||||||||||||-0.03057|-0.0255|-0.02655|-0.02696|-0.02738|-0.02382|-0.02848|-0.0246|-0.03313||||||||210|192|155|94|98|128|155|147|55|||||||||||||||||||||||||
2025-12-20 09:41:31|ED.D.BMW.CASH.IP|0|none|||0|0|2025-12-19|19.84357|12|0.107296|8|-0.128123|8|2025-12-19|||||||||20.23265|32.46354|31.99643|24.8697|19.84357|27.50586|32.05923|32.58705|21.15844||||||||||||||||47|40|151|39|263|87|90|81|153||||||||||||||||0.03237|0.02751|0.03109|0.02137|0.02795|0.02443|0.02309|0.02142|0.02142||||||||||||||||-0.03284|-0.02601|-0.02771|-0.02524|-0.02537|-0.02967|-0.02517|-0.02228|-0.02261||||||||213|185|147|153|106|91|128|129|71|||||||||||||||||||||||||
2025-12-20 09:41:31|SB.D.DAL.CASH.IP|4657|2025-12-18 09:00:00|2025-12-18 23:56:30||1751.3|10.47522|2025-12-19|5.90163|20|0.974352|10|-0.855798|0|2025-12-19|100|||||||||67.38609|100||67.05837|90.10157|7.79875|9.25488|10.77972|11.43335|9.00125|8.95265|5.90163|75.19304|||12|||||||||0|0||33|134|5836|1294|1126|854|1058|1315|4294|15318|||0.86319||||||||||0.42955||0.01433|0.13279|0.0648|0.04071|0.02663|0.02465|0.02155|0.02019|0.03016|0.36723|||-0.45666|||||||||-0.81347|||||-0.0682|-0.03401|-0.02587|-0.0199|-0.02228|-0.01971|-0.02661|-0.34562|||6|3|7|3|10|156|272|270|228|234|224|289|8|||||||||||||||||||||||||
2025-12-20 09:41:31|UA.D.BNTXUS.CASH.IP|0|none|||0|0|2025-12-19|0.0865|21|1.064764|14|-0.957771|14|2025-12-19||||||||||52.31389|68.03583|83.55311|76.30781|56.98299|39.43577|23.0581|30.43148|30.43627|29.11149|16.94184|26.10251|0.0865||||||||||||0|0|0|10|22|851|900|1667|674|1479|2941|2633|2119||||||||||||0.20069|0.02348||0.20023|0.06775|0.16944|0.02971|0.03129|0.04311|0.03313|0.02156|0.0379|||||||||||||-0.05447|-0.27015||-0.26783|-0.23065|-0.14733|-0.03745|-0.03074|-0.04596|-0.03947|-0.04456|-0.04352|-0.05403|||52|74|18|25|60|97|135|112|56|62|83|96|1||||||||||||||||||||||0|||
2025-12-20 09:41:31|ED.D.DBK.CASH.IP|4426|2025-12-18 08:00:10|2025-12-18 16:29:50|3262|407.7|15.0454|2025-12-19|11.14873|8|0.107247|8|-0.137153|8|2025-12-19|||||||||11.14873|19.09495|13.59057|31.06987|17.78945|20.15194|17.08585|20.77393|18.11423||||||||||||||||292|366|573|298|371|330|308|549|618||||||||||||||||0.0254|0.0243|0.02161|0.02289|0.02307|0.01896|0.02297|0.02272|0.0174||||||||||||||||-0.0282|-0.02341|-0.02425|-0.01927|-0.02229|-0.0185|-0.01859|-0.01961|-0.01937||||||||297|257|199|219|152|159|211|212|105|||||||||||||||||||||||||
2025-12-20 09:41:32|ED.D.LHAG.CASH.IP|2598|2025-12-18 08:00:00|2025-12-18 16:29:50||505.3|19.69638|2025-12-19|23.36644|9|0.322878|8|-0.394706|12|2025-12-19|||||||||23.77983|23.36644|25.266|33.75217|36.27739|34.88342|33.05363|29.2481|23.55972||||||||||||||||690|610|1186|570|527|709|503|564|1202||||||||||||||||0.05241|0.03341|0.03946|0.02954|0.04658|0.0583|0.028|0.02806|0.03681||||||||||||||||-0.05413|-0.05556|-0.03192|-0.0255|-0.09582|-0.03364|-0.03644|-0.04477|-0.04685||||||||156|103|111|89|69|66|103|89|34|||||||||||||||||||||||||
2025-12-20 09:41:32|SB.D.CCL.CASH.IP|0|none|||0|0|2025-12-19|0.03249|18|3.089786|14|-2.164804|14|2025-12-19|65.05102|||||||||63.9757|74.06553|81.44944|55.12162|41.32015|2.59743|0.03329|0.03257|0.37847|0.03249|1.0173|0.38391|55.67348|||1505|||||||||320|115|186|647|2645|42489|35857|15206|11565|9938|12077|26239|7341|||0.19354|||||||||0.11148|0.09051|0.06042|0.07046|0.10907|0.26996|0.09743|0.06671|0.05176|0.04521|0.04114|0.04752|0.11266|||-0.08197|||||||||-0.1216|-0.05712|-0.06131|-0.07707|-0.13174|-0.26994|-0.10062|-0.06321|-0.06347|-0.04647|-0.04712|-0.05947|-0.08032|||20|47|119|86|60|85|289|355|338|289|248|203|284|27|||||||||||||||||||||||||
2025-12-20 09:41:32|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:32|SB.D.D.CASH.IP|3954|2025-12-18 14:30:00|2025-12-18 20:59:50|6009|2136.1|10.81928|2025-12-19|3.2584|20|0.166667|14|-0.167757|20|2025-12-19|||||||||||||||16.18901|4.96167|8.61843|6.26991|17.35229|6.07828|3.2584||||||||||||||||||16712|1362|805|841|759|1596|4285||||||||||||||||||0.04636|0.02608|0.02112|0.01881|0.01965|0.0197|0.02663||||||||||||||||||-0.02842|-0.02326|-0.01868|-0.02052|-0.01819|-0.02298|-0.02745||||118|284|221|160|150|132|247|||||||||||||||||||||||||
2025-12-20 09:41:33|ED.D.DCX.CASH.IP|0|none|||0|0|2025-12-19|11.4796|8|0.133156|9|-0.099569|10|2025-12-19|||||||||11.4796|13.13769|13.31971|27.65475|24.34883|39.83291|22.43826|32.70151|32.11638||||||||||||||||151|134|263|130|213|184|206|271|372||||||||||||||||0.03223|0.0283|0.02319|0.0219|0.02227|0.01672|0.02058|0.02597|0.02099||||||||||||||||-0.02411|-0.02096|-0.02328|-0.01882|-0.02049|-0.02035|-0.02189|-0.02207|-0.01855||||||||236|206|173|152|111|108|174|205|81|||||||||||||||||||||||||
2025-12-20 09:41:33|EJ.D.DUFNSW.CASH.IP|1668|2025-12-18 08:00:10|2025-12-18 16:19:50||101.4|12.54878|2025-12-19|28.63464|15|0.167926|9|-0.294118|8|2025-12-19|||||||||63.22701|54.60833|34.11732|52.04571|36.45974|31.30558|39.44762|28.63464|30.04635||||||||||||||||71|95|162|38|123|124|196|193|307||||||||||||||||0.06982|0.09445|0.07315|0.04231||0.08474|0.05276|0.04212|||||||||||||||||-0.10474|-0.05585|-0.05269|-0.05077|-0.04832|-0.04237|-0.08441|-0.04213|||||||||57|22|91|25|22|16|33|14|10|||||||||||||||||||||||||
2025-12-20 09:41:33|ED.D.DHERGY.CASH.IP|0|none|||0|0|2025-12-19|20.31703|8|1.037906|9|-0.313339|9|2025-12-19|||||||||20.31703|21.26581|36.92433|40.08227|37.13537|27.87739|28.02492|34.69726|32.3289||||||||||||||||197|225|157|204|120|79|203|162|153||||||||||||||||0.1187|0.19057|0.06021|0.0723|0.12924|0.07262|0.05024|0.06032|0.05173||||||||||||||||-0.08704|-0.0707|-0.06765|-0.05414|-0.08724|-0.0545|-0.06596|-0.06995|-0.06217||||||||119|71|95|45|54|36|68|78|62|||||||||||||||||||||||||
2025-12-20 09:41:33|SB.D.EQR.CASH.IP|3139|2025-12-18 14:30:00|2025-12-18 20:59:50|6208|964.2|16.01726|2025-12-19|17.25052|20|0.388601|14|-0.226244|14|2025-12-19|||||||||||||||20.67485|29.24051|24.11841|38.08334|37.65115|44.75944|17.25052||||||||||||||||||8657|916|833|710|428|702|1730||||||||||||||||||0.05932|0.03084|0.02361|0.02256|0.02093|0.02221|0.02512||||||||||||||||||-0.05419|-0.02566|-0.02087|-0.02067|-0.02036|-0.01911|-0.02585||||73|161|108|113|101|114|180|||||||||||||||||||||||||
2025-12-20 09:41:34|SB.D.DAL.CASH.IP|0|none|||0|0|2025-12-19|5.90163|20|0.974352|10|-0.855798|0|2025-12-19|100|||||||||67.38609|100||67.05837|90.10157|7.79875|9.25488|10.77972|11.43335|9.00125|8.95265|5.90163|75.19304|||12|||||||||0|0||33|134|5836|1294|1126|854|1058|1315|4294|15318|||0.86319||||||||||0.42955||0.01433|0.13279|0.0648|0.04071|0.02663|0.02465|0.02155|0.02019|0.03016|0.36723|||-0.45666|||||||||-0.81347|||||-0.0682|-0.03401|-0.02587|-0.0199|-0.02228|-0.01971|-0.02661|-0.34562|||6|3|7|3|10|156|272|270|228|234|224|289|8|||||||||||||||||||||||||
2025-12-20 09:41:34|UB.D.EXPE.CASH.IP|2905|2025-12-18 14:30:00|2025-12-18 20:59:50|28565|591.6|15.17042|2025-12-19|23.1588|20|0.268078|14|-0.883601|14|2025-12-19|||||||||||||||43.66064|26.6312|29.62864|29.99873|41.854|29.5795|23.1588||||||||||||||||||3159|550|548|714|409|371|1809||||||||||||||||||0.09408|0.06544|0.03695|0.05811|0.01058|0.03704|0.04383||||||||||||||||||-0.1931|-0.08888|-0.06166|-0.07021|-0.04864|-0.0636|-0.05573||||53|102|105|87|79|78|143|||||||||||||||||||||||||
2025-12-20 09:41:34|ED.D.DBK.CASH.IP|0|none|||0|0|2025-12-19|11.14873|8|0.107247|8|-0.137153|8|2025-12-19|||||||||11.14873|19.09495|13.59057|31.06987|17.78945|20.15194|17.08585|20.77393|18.11423||||||||||||||||292|366|573|298|371|330|308|549|618||||||||||||||||0.0254|0.0243|0.02161|0.02289|0.02307|0.01896|0.02297|0.02272|0.0174||||||||||||||||-0.0282|-0.02341|-0.02425|-0.01927|-0.02229|-0.0185|-0.01859|-0.01961|-0.01937||||||||297|257|199|219|152|159|211|212|105|||||||||||||||||||||||||
2025-12-20 09:41:35|SC.D.FRT.CASH.IP|2099|2025-12-18 14:30:00|2025-12-18 20:59:50|10165|305.4|16.13502|2025-12-19|21.32509|14|1.35|14|-0.20649|15|2025-12-19|||||||||||||||21.32509|26.18409|41.13096|38.75615|41.50016|25.05855|21.66253||||||||||||||||||7859|231|381|461|182|399|1073||||||||||||||||||0.69968|0.04772|0.04189|0.01804|0.01793|0.04033|0.02089||||||||||||||||||-0.07212|-0.04814|-0.0335|-0.03349|-0.03129|-0.03743|-0.03152||||19|69|56|62|41|36|111|||||||||||||||||||||||||
2025-12-20 09:41:35|ED.D.LHAG.CASH.IP|0|none|||0|0|2025-12-19|23.36644|9|0.322878|8|-0.394706|12|2025-12-19|||||||||23.77983|23.36644|25.266|33.75217|36.27739|34.88342|33.05363|29.2481|23.55972||||||||||||||||690|610|1186|570|527|709|503|564|1202||||||||||||||||0.05241|0.03341|0.03946|0.02954|0.04658|0.0583|0.028|0.02806|0.03681||||||||||||||||-0.05413|-0.05556|-0.03192|-0.0255|-0.09582|-0.03364|-0.03644|-0.04477|-0.04685||||||||156|103|111|89|69|66|103|89|34|||||||||||||||||||||||||
2025-12-20 09:41:35|SC.D.F.CASH.IP|6400|2025-12-18 05:13:10|2025-12-18 23:59:40||12547.6|2.05487|2025-12-19|0.07441|20|0.757576|9|-0.150038|7|2025-12-19|50.03757|11.27835|100|53.96186|50.03754|66.69167|100|80.04506|75.05631|33.42095|37.58444|45.5296|50.07508|50.0688|15.95625|0.07503|0.07472|0.07462|0.07442|0.07447|0.07441|66.71625|||16|0|0|137|0|0|0|13|214|75|38|151|562|866|75527|53154|65810|79372|70666|90656|106449|69752||||||0.07524||||||0.75758|0.07508|0.07513|||0.12738|0.0875||0.07468|0.0744||0.07452||||-0.07513|||-0.07519||-0.07502||-0.15002|-0.11247|-0.07502|-0.075|-0.07497||-0.075|-0.08481|-0.07502|-0.07463||-0.07435||-0.07424|-0.07435|||2|9|2|13|2|3|1|10|4|12|8|11|2|12|63|56|37|19|12|9|26|18|||||||||||||||||||||||||
2025-12-20 09:41:35|SB.D.D.CASH.IP|0|none|||0|0|2025-12-19|3.2584|20|0.166667|14|-0.167757|20|2025-12-19|||||||||||||||16.18901|4.96167|8.61843|6.26991|17.35229|6.07828|3.2584||||||||||||||||||16712|1362|805|841|759|1596|4285||||||||||||||||||0.04636|0.02608|0.02112|0.01881|0.01965|0.0197|0.02663||||||||||||||||||-0.02842|-0.02326|-0.01868|-0.02052|-0.01819|-0.02298|-0.02745||||118|284|221|160|150|132|247|||||||||||||||||||||||||
2025-12-20 09:41:36|EJ.D.DUFNSW.CASH.IP|0|none|||0|0|2025-12-19|28.63464|15|0.167926|9|-0.294118|8|2025-12-19|||||||||63.22701|54.60833|34.11732|52.04571|36.45974|31.30558|39.44762|28.63464|30.04635||||||||||||||||71|95|162|38|123|124|196|193|307||||||||||||||||0.06982|0.09445|0.07315|0.04231||0.08474|0.05276|0.04212|||||||||||||||||-0.10474|-0.05585|-0.05269|-0.05077|-0.04832|-0.04237|-0.08441|-0.04213|||||||||57|22|91|25|22|16|33|14|10|||||||||||||||||||||||||
2025-12-20 09:41:36|SC.D.GMUS.CASH.IP|4965|2025-12-18 09:00:00|2025-12-18 23:59:00||2723.1|5.74026|2025-12-19|0.20103|21|4.028314|9|-0.364476|21|2025-12-19|100|||||||||57.36655|100||80.0616|100|9.46905|6.73863|9.63503|5.70863|10.06227|7.47698|3.97868|0.20103|||14|||||||||8|0||25|210|8558|2434|2324|2904|2151|2071|5811|119600|||0.15742|||||||||2.08189||||0.24691|0.0524|0.02378|0.02159|0.02444|0.02234|0.01651|0.03052||||||||||||||||-0.03695||-0.04193|-0.02334|-0.02068|-0.01909|-0.0207|-0.01749|-0.02843|-0.23705|||13|7|1|5|4|149|298|260|246|219|201|303|6|||||||||||||||||||||||||
2025-12-20 09:41:36|SB.D.EQR.CASH.IP|0|none|||0|0|2025-12-19|17.25052|20|0.388601|14|-0.226244|14|2025-12-19|||||||||||||||20.67485|29.24051|24.11841|38.08334|37.65115|44.75944|17.25052||||||||||||||||||8657|916|833|710|428|702|1730||||||||||||||||||0.05932|0.03084|0.02361|0.02256|0.02093|0.02221|0.02512||||||||||||||||||-0.05419|-0.02566|-0.02087|-0.02067|-0.02036|-0.01911|-0.02585||||73|161|108|113|101|114|180|||||||||||||||||||||||||
2025-12-20 09:41:37|UB.D.GILD.CASH.IP|5382|2025-12-18 06:23:30|2025-12-18 23:57:00||3391.4|16.0703|2025-12-19|0.32374|2|1.396161|14|-1.050107|11|2025-12-19||38.76954|0.32374|66.81454|50.20665||75.05569|0.63143|100|80.24851|100|96.25098|100|0.58318|21.21606|12.30044|17.52233|32.07035|32.75487|22.75895|8.38611|56.21565||||0|0|0|0||28|0|0|0|1|56|0|7|15545|3631|1836|1627|1219|3451|6437|43245||||0.00825|0.00825|0.03727|0.00827||0.29779||0.13932||0.05801|0.13733|||0.12655|0.03762|0.03508|0.03251|0.03076|0.03849|0.03579|||||-0.37046||||||-0.23878||-0.07035|-0.55416|-0.35352|||-0.07982|-0.04725|-0.0392|-0.03532|-0.02422|-0.04238|-0.04025|-0.11354|||13|8|9|2|4|3|15|5|114|79|1|5|133|286|212|203|162|207|288|9|||||||||||||||||||||||||
2025-12-20 09:41:37|UB.D.EXPE.CASH.IP|0|none|||0|0|2025-12-19|23.1588|20|0.268078|14|-0.883601|14|2025-12-19|||||||||||||||43.66064|26.6312|29.62864|29.99873|41.854|29.5795|23.1588||||||||||||||||||3159|550|548|714|409|371|1809||||||||||||||||||0.09408|0.06544|0.03695|0.05811|0.01058|0.03704|0.04383||||||||||||||||||-0.1931|-0.08888|-0.06166|-0.07021|-0.04864|-0.0636|-0.05573||||53|102|105|87|79|78|143|||||||||||||||||||||||||
2025-12-20 09:41:37|SC.D.HLTUS.CASH.IP|3812|2025-12-18 14:30:00|2025-12-18 20:59:50|28751|627.3|11.75354|2025-12-19|10.35353|15|0.393715|14|-0.235743|14|2025-12-19|||||||||||||||29.81479|10.35353|25.58474|33.73274|25.65919|29.74019|11.80275||||||||||||||||||4109|964|1120|724|1098|719|1690||||||||||||||||||0.08878|0.04292|0.02829|0.02563|0.0219|0.01582|0.01663||||||||||||||||||-0.08272|-0.04168|-0.03297|-0.03497|-0.02735|-0.02445|-0.02576||||64|146|94|95|82|101|204|||||||||||||||||||||||||
2025-12-20 09:41:37|SC.D.FRT.CASH.IP|0|none|||0|0|2025-12-19|21.32509|14|1.35|14|-0.20649|15|2025-12-19|||||||||||||||21.32509|26.18409|41.13096|38.75615|41.50016|25.05855|21.66253||||||||||||||||||7859|231|381|461|182|399|1073||||||||||||||||||0.69968|0.04772|0.04189|0.01804|0.01793|0.04033|0.02089||||||||||||||||||-0.07212|-0.04814|-0.0335|-0.03349|-0.03129|-0.03743|-0.03152||||19|69|56|62|41|36|111|||||||||||||||||||||||||
2025-12-20 09:41:38|SD.D.JKSUS.CASH.IP|1506|2025-12-18 14:30:00|2025-12-18 20:59:50|2714|439.9|13.46141|2025-12-19|26.48648|20|0.770925|14|-1.11752|16|2025-12-19|||||||||||||||54.90484|36.86074|28.65125|35.8094|26.7829|43.05903|26.48648||||||||||||||||||558|601|1642|569|663|361|1310||||||||||||||||||0.28136|0.17844|0.13043|0.1362|0.08209|0.07257|0.10546||||||||||||||||||-0.27806|-0.26385|-0.20512|-0.13786|-0.14739|-0.13261|-0.13491||||22|66|46|45|34|42|99|||||||||||||||||||||||||
2025-12-20 09:41:38|SC.D.F.CASH.IP|0|none|||0|0|2025-12-19|0.07441|20|0.757576|9|-0.150038|7|2025-12-19|50.03757|11.27835|100|53.96186|50.03754|66.69167|100|80.04506|75.05631|33.42095|37.58444|45.5296|50.07508|50.0688|15.95625|0.07503|0.07472|0.07462|0.07442|0.07447|0.07441|66.71625|||16|0|0|137|0|0|0|13|214|75|38|151|562|866|75527|53154|65810|79372|70666|90656|106449|69752||||||0.07524||||||0.75758|0.07508|0.07513|||0.12738|0.0875||0.07468|0.0744||0.07452||||-0.07513|||-0.07519||-0.07502||-0.15002|-0.11247|-0.07502|-0.075|-0.07497||-0.075|-0.08481|-0.07502|-0.07463||-0.07435||-0.07424|-0.07435|||2|9|2|13|2|3|1|10|4|12|8|11|2|12|63|56|37|19|12|9|26|18|||||||||||||||||||||||||
2025-12-20 09:41:39|SD.D.JMIAUS.CASH.IP|3207|2025-12-18 14:30:00|2025-12-18 20:59:50|1295|2298.8|7.32335|2025-12-19|14.68221|19|1.29771|14|-0.675676|14|2025-12-19|||||||||||||||14.68841|23.51343|17.64134|18.25799|16.3443|14.68221|16.01987||||||||||||||||||3911|3454|1979|1810|2996|2480|3227||||||||||||||||||0.22297|0.15413|0.12921|0.13024|0.15602|0.11676|0.11209||||||||||||||||||-0.17405|-0.13339|-0.09878|-0.10143|-0.09936|-0.10604|-0.10294||||83|120|103|94|99|69|132|||||||||||||||||||||||||
2025-12-20 09:41:39|SC.D.GMUS.CASH.IP|0|none|||0|0|2025-12-19|0.20103|21|4.028314|9|-0.364476|21|2025-12-19|100|||||||||57.36655|100||80.0616|100|9.46905|6.73863|9.63503|5.70863|10.06227|7.47698|3.97868|0.20103|||14|||||||||8|0||25|210|8558|2434|2324|2904|2151|2071|5811|119600|||0.15742|||||||||2.08189||||0.24691|0.0524|0.02378|0.02159|0.02444|0.02234|0.01651|0.03052||||||||||||||||-0.03695||-0.04193|-0.02334|-0.02068|-0.01909|-0.0207|-0.01749|-0.02843|-0.23705|||13|7|1|5|4|149|298|260|246|219|201|303|6|||||||||||||||||||||||||
2025-12-20 09:41:39|EG.D.KPN.CASH.IP|2049|2025-12-18 08:00:10|2025-12-18 16:29:50|393.8|595.5|21.8322|2025-12-19|24.17895|8|0.075969|8|-0.101215|8|2025-12-19|||||||||24.17895|32.96857|32.71498|41.19439|25.02403|40.01754|29.43156|32.98855|56.0132||||||||||||||||521|573|774|593|1006|803|656|812|523||||||||||||||||0.03881|0.02893|0.02818|0.02537|0.03816|0.02545|0.02549|0.02543|0.0254||||||||||||||||-0.03544|-0.02797|-0.02897|-0.02539|-0.02545|-0.02545|-0.02548|-0.03271|-0.02538||||||||87|85|104|34|36|45|85|91|50|||||||||||||||||||||||||
2025-12-20 09:41:39|UB.D.GILD.CASH.IP|0|none|||0|0|2025-12-19|0.32374|2|1.396161|14|-1.050107|11|2025-12-19||38.76954|0.32374|66.81454|50.20665||75.05569|0.63143|100|80.24851|100|96.25098|100|0.58318|21.21606|12.30044|17.52233|32.07035|32.75487|22.75895|8.38611|56.21565||||0|0|0|0||28|0|0|0|1|56|0|7|15545|3631|1836|1627|1219|3451|6437|43245||||0.00825|0.00825|0.03727|0.00827||0.29779||0.13932||0.05801|0.13733|||0.12655|0.03762|0.03508|0.03251|0.03076|0.03849|0.03579|||||-0.37046||||||-0.23878||-0.07035|-0.55416|-0.35352|||-0.07982|-0.04725|-0.0392|-0.03532|-0.02422|-0.04238|-0.04025|-0.11354|||13|8|9|2|4|3|15|5|114|79|1|5|133|286|212|203|162|207|288|9|||||||||||||||||||||||||
2025-12-20 09:41:40|SD.D.LMT.CASH.IP|4045|2025-12-18 09:01:50|2025-12-18 23:50:30||403.8|30.365|2025-12-19|42.13761|20|0.367702|14|-0.63635|21|2025-12-19|100|||||||||60.32934|100|71.627|78.73366|66.84736|52.24773|47.26585|56.74303|65.12125|61.86754|47.52496|42.13761|54.01884|||0|||||||||6|10|37|25|32|836|551|422|392|387|394|928|739|||0.0096||||||||||0.33405||0.04732||0.06935|0.0189|0.01756|0.0102|0.01433|0.0112|0.0139|0.08813|||-0.04161|||||||||-0.07098|-0.16477|-0.17408|-0.2175|-0.08048|-0.07775|-0.04935|-0.04872|-0.02376|-0.03486|-0.017|-0.03131|-0.58482|||8|5|16|7|14|12|94|125|164|149|152|160|228|13|||||||||||||||||||||||||
2025-12-20 09:41:40|SC.D.HLTUS.CASH.IP|0|none|||0|0|2025-12-19|10.35353|15|0.393715|14|-0.235743|14|2025-12-19|||||||||||||||29.81479|10.35353|25.58474|33.73274|25.65919|29.74019|11.80275||||||||||||||||||4109|964|1120|724|1098|719|1690||||||||||||||||||0.08878|0.04292|0.02829|0.02563|0.0219|0.01582|0.01663||||||||||||||||||-0.08272|-0.04168|-0.03297|-0.03497|-0.02735|-0.02445|-0.02576||||64|146|94|95|82|101|204|||||||||||||||||||||||||
2025-12-20 09:41:40|SD.D.JKSUS.CASH.IP|0|none|||0|0|2025-12-19|26.48648|20|0.770925|14|-1.11752|16|2025-12-19|||||||||||||||54.90484|36.86074|28.65125|35.8094|26.7829|43.05903|26.48648||||||||||||||||||558|601|1642|569|663|361|1310||||||||||||||||||0.28136|0.17844|0.13043|0.1362|0.08209|0.07257|0.10546||||||||||||||||||-0.27806|-0.26385|-0.20512|-0.13786|-0.14739|-0.13261|-0.13491||||22|66|46|45|34|42|99|||||||||||||||||||||||||
2025-12-20 09:41:40|EC.D.MCA.CASH.IP|5189|2025-12-18 08:00:10|2025-12-18 16:29:50|63960|11.4|13.94954|2025-12-19|12.57633|8|0.415468|8|-0.111893|8|2025-12-19|||||||||12.57633|12.92142|13.5323|22.1559|32.7675|27.37025|17.42801|17.39157|29.61423||||||||||||||||15|11|32|12|6|9|15|10|10||||||||||||||||0.04437|0.02141|0.02742|0.02391|0.02209|0.02118|0.02309|0.02231|0.01967||||||||||||||||-0.02577|-0.02146|-0.02443|-0.02207|-0.01971|-0.02104|-0.02089|-0.0238|-0.01836||||||||263|248|259|262|229|223|247|259|125|||||||||||||||||||||||||
2025-12-20 09:41:41|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2025-12-19|14.68221|19|1.29771|14|-0.675676|14|2025-12-19|||||||||||||||14.68841|23.51343|17.64134|18.25799|16.3443|14.68221|16.01987||||||||||||||||||3911|3454|1979|1810|2996|2480|3227||||||||||||||||||0.22297|0.15413|0.12921|0.13024|0.15602|0.11676|0.11209||||||||||||||||||-0.17405|-0.13339|-0.09878|-0.10143|-0.09936|-0.10604|-0.10294||||83|120|103|94|99|69|132|||||||||||||||||||||||||
2025-12-20 09:41:41|UC.D.MRNAUS.CASH.IP|6339|2025-12-18 05:14:50|2025-12-18 23:59:20||3718.3|8.22772|2025-12-19|0.93555|15|0.676111|14|-1.145711|21|2025-12-19|80.03885|25.18819|37.58094|58.68336|100|40.14623|22.87911|65.94819|60.79703|85.39611|25.32316|50.18595|65.35239|75.07237|17.13982|0.93555|3.68907|4.0133|9.28954|9.56094|2.9772|58.90937|||67|47|29|9|0|39|64|34|3|29|118|138|203|525|6144|6467|5255|5117|2905|2091|9600|35062|||0.06479|0.29079|0.04319|0.03787||0.03901|0.03495|0.082|0.05231|0.20506|0.30171||0.03226|0.32154|0.10243|0.07357|0.05316|0.04509|0.04621|0.04537|0.05986|0.08949||||-0.14015||-0.2053|-0.16207|-0.0487||-0.06455|-0.05364|-0.28142|-0.37014||-0.12917|-0.41667|-0.06972|-0.07909|-0.05075|-0.05777|-0.04783|-0.04154|-0.06173|-0.50091|||5|16|16|29|8|10|22|41|56|34|8|8|23|16|176|341|329|302|292|273|306|34|||||||||||||||||||||||||
2025-12-20 09:41:41|EG.D.KPN.CASH.IP|0|none|||0|0|2025-12-19|24.17895|8|0.075969|8|-0.101215|8|2025-12-19|||||||||24.17895|32.96857|32.71498|41.19439|25.02403|40.01754|29.43156|32.98855|56.0132||||||||||||||||521|573|774|593|1006|803|656|812|523||||||||||||||||0.03881|0.02893|0.02818|0.02537|0.03816|0.02545|0.02549|0.02543|0.0254||||||||||||||||-0.03544|-0.02797|-0.02897|-0.02539|-0.02545|-0.02545|-0.02548|-0.03271|-0.02538||||||||87|85|104|34|36|45|85|91|50|||||||||||||||||||||||||
2025-12-20 09:41:42|EJ.D.NESN.CASH.IP|4411|2025-12-18 08:00:10|2025-12-18 16:19:50|7870|323|15.42692|2025-12-19|15.26333|14|0.595766|8|-0.277427|8|2025-12-19|||||||||17.54403|21.41019|27.88313|24.15278|24.0532|31.92932|15.26333|28.96038|27.70676||||||||||||||||451|219|383|464|483|312|323|490|689||||||||||||||||0.03973|0.02059|0.01708|0.01612|0.01548|0.01408|0.01718|0.02156|0.01269||||||||||||||||-0.02781|-0.02058|-0.01591|-0.01582|-0.01342|-0.0181|-0.01615|-0.01709|-0.01451||||||||217|187|183|116|104|94|164|152|65|||||||||||||||||||||||||
2025-12-20 09:41:42|SD.D.LMT.CASH.IP|0|none|||0|0|2025-12-19|42.13761|20|0.367702|14|-0.63635|21|2025-12-19|100|||||||||60.32934|100|71.627|78.73366|66.84736|52.24773|47.26585|56.74303|65.12125|61.86754|47.52496|42.13761|54.01884|||0|||||||||6|10|37|25|32|836|551|422|392|387|394|928|739|||0.0096||||||||||0.33405||0.04732||0.06935|0.0189|0.01756|0.0102|0.01433|0.0112|0.0139|0.08813|||-0.04161|||||||||-0.07098|-0.16477|-0.17408|-0.2175|-0.08048|-0.07775|-0.04935|-0.04872|-0.02376|-0.03486|-0.017|-0.03131|-0.58482|||8|5|16|7|14|12|94|125|164|149|152|160|228|13|||||||||||||||||||||||||
2025-12-20 09:41:42|SE.D.NIOUS.CASH.IP|5694|2025-12-18 05:00:00|2025-12-18 23:59:00||7657.6|2.52116|2025-12-19|0.19944|17|5.957447|9|-0.401606|2|2025-12-19|50.10163|70.68384|31.97403|44.57917|80.0404|78.3044|23.2304|57.25778|85.78606|78.61457|87.52505|100|66.7336||0.20036|0.20021|0.19972|0.19944|0.2|0.2|0.20016|70.0602|||155|337|2603|1041|20|859|1900|1398|797|1302|1009|1|6653||95086|69544|74538|88731|114147|73659|152153|15314||||0.20325||||0.20094|0.2|||2.11995|||0.2008||0.2008|0.2||||||||||-0.2027|-0.30181|-0.20202||-0.2002|-0.1996|-0.2004|-0.28048|-0.20069|-0.2|||||||||||-0.2|||2|17|22|9|5|23|13|14|14|14|8|1|3|11|15|10|5|4|4|5|10|||||||||||||||||||||||||
2025-12-20 09:41:42|EC.D.MCA.CASH.IP|0|none|||0|0|2025-12-19|12.57633|8|0.415468|8|-0.111893|8|2025-12-19|||||||||12.57633|12.92142|13.5323|22.1559|32.7675|27.37025|17.42801|17.39157|29.61423||||||||||||||||15|11|32|12|6|9|15|10|10||||||||||||||||0.04437|0.02141|0.02742|0.02391|0.02209|0.02118|0.02309|0.02231|0.01967||||||||||||||||-0.02577|-0.02146|-0.02443|-0.02207|-0.01971|-0.02104|-0.02089|-0.0238|-0.01836||||||||263|248|259|262|229|223|247|259|125|||||||||||||||||||||||||
2025-12-20 09:41:43|EJ.D.NOV.CASH.IP|3765|2025-12-18 08:00:10|2025-12-18 16:19:50|10766|226.9|21.73732|2025-12-19|12.98037|16|0.092678|8|-0.12963|8|2025-12-19|||||||||27.11126|38.28536|34.49861|30.3209|51.17536|55.96481|44.52775|28.58855|12.98037||||||||||||||||270|212|258|259|150|172|243|372|404||||||||||||||||0.02499|0.02012|0.02123|0.02277|0.02486|0.01863|0.02371|0.0214|0.01843||||||||||||||||-0.03648|-0.01857|-0.02019|-0.01965|-0.01863|-0.02006|-0.01946|-0.01986|-0.01843||||||||144|81|116|99|86|84|164|175|54|||||||||||||||||||||||||
2025-12-20 09:41:43|UC.D.MRNAUS.CASH.IP|0|none|||0|0|2025-12-19|0.93555|15|0.676111|14|-1.145711|21|2025-12-19|80.03885|25.18819|37.58094|58.68336|100|40.14623|22.87911|65.94819|60.79703|85.39611|25.32316|50.18595|65.35239|75.07237|17.13982|0.93555|3.68907|4.0133|9.28954|9.56094|2.9772|58.90937|||67|47|29|9|0|39|64|34|3|29|118|138|203|525|6144|6467|5255|5117|2905|2091|9600|35062|||0.06479|0.29079|0.04319|0.03787||0.03901|0.03495|0.082|0.05231|0.20506|0.30171||0.03226|0.32154|0.10243|0.07357|0.05316|0.04509|0.04621|0.04537|0.05986|0.08949||||-0.14015||-0.2053|-0.16207|-0.0487||-0.06455|-0.05364|-0.28142|-0.37014||-0.12917|-0.41667|-0.06972|-0.07909|-0.05075|-0.05777|-0.04783|-0.04154|-0.06173|-0.50091|||5|16|16|29|8|10|22|41|56|34|8|8|23|16|176|341|329|302|292|273|306|34|||||||||||||||||||||||||
2025-12-20 09:41:43|KA.D.OCDO.CASH.IP|2113|2025-12-18 08:00:20|2025-12-18 16:29:50|252.6|1658.1|18.65397|2025-12-19|32.77528|16|0.728155|8|-0.445164|8|2025-12-19|||||||||34.37569|62.82973|41.26248|33.55555|43.47342|59.57615|48.13724|51.49189|32.77528||||||||||||||||1366|553|580|692|382|881|609|628|1714||||||||||||||||0.15298|0.0695|0.08898|0.22393|0.06075|0.10194|0.06959|0.05609|0.11594||||||||||||||||-0.11179|-0.07821|-0.10241|-0.09865|-0.07293|-0.0814|-0.08451|-0.10856|-0.11307||||||||115|83|90|24|37|37|50|72|49|||||||||||||||||||||||||
2025-12-20 09:41:44|UC.D.ORLY.CASH.IP|4230|2025-12-18 14:30:00|2025-12-18 20:59:50|9178|1748.9|6.66289|2025-12-19|3.75966|20|0.262123|14|-0.513942|20|2025-12-19|||||||||||||||9.93333|8.75671|12.52557|17.48516|25.01891|19.06613|3.75966||||||||||||||||||1410|1854|1113|801|1484|1352|6067||||||||||||||||||0.04697|0.02553|0.01866|0.01895|0.0149|0.01927|0.02562||||||||||||||||||-0.0376|-0.0249|-0.02128|-0.01415|-0.01683|-0.01654|-0.02697||||152|275|232|189|204|210|267|||||||||||||||||||||||||
2025-12-20 09:41:44|EJ.D.NESN.CASH.IP|0|none|||0|0|2025-12-19|15.26333|14|0.595766|8|-0.277427|8|2025-12-19|||||||||17.54403|21.41019|27.88313|24.15278|24.0532|31.92932|15.26333|28.96038|27.70676||||||||||||||||451|219|383|464|483|312|323|490|689||||||||||||||||0.03973|0.02059|0.01708|0.01612|0.01548|0.01408|0.01718|0.02156|0.01269||||||||||||||||-0.02781|-0.02058|-0.01591|-0.01582|-0.01342|-0.0181|-0.01615|-0.01709|-0.01451||||||||217|187|183|116|104|94|164|152|65|||||||||||||||||||||||||
2025-12-20 09:41:45|SE.D.NIOUS.CASH.IP|0|none|||0|0|2025-12-19|0.19944|17|5.957447|9|-0.401606|2|2025-12-19|50.10163|70.68384|31.97403|44.57917|80.0404|78.3044|23.2304|57.25778|85.78606|78.61457|87.52505|100|66.7336||0.20036|0.20021|0.19972|0.19944|0.2|0.2|0.20016|70.0602|||155|337|2603|1041|20|859|1900|1398|797|1302|1009|1|6653||95086|69544|74538|88731|114147|73659|152153|15314||||0.20325||||0.20094|0.2|||2.11995|||0.2008||0.2008|0.2||||||||||-0.2027|-0.30181|-0.20202||-0.2002|-0.1996|-0.2004|-0.28048|-0.20069|-0.2|||||||||||-0.2|||2|17|22|9|5|23|13|14|14|14|8|1|3|11|15|10|5|4|4|5|10|||||||||||||||||||||||||
2025-12-20 09:41:45|SE.D.PLTRUS.CASH.IP|11815|2025-12-18 05:00:20|2025-12-18 23:59:40||6636.3|13.28307|2025-12-19|0.01653|20|0.478189|14|-0.462202|20|2025-12-19|58.03181|28.97625|44.54421|44.2059|43.61171|46.88994|41.68211|37.82573|31.81357|43.75357|73.59317|70.34501|44.36339|41.54013|9.97446|0.03186|0.02761|1.72212|1.98839|1.45894|0.01653|49.69862|||472|51|29|91|13|25|8|72|36|346|369|335|373|1163|33734|17332|8983|6987|6544|6530|28921|64504|||0.02967|0.01725|0.01356|0.01888|0.01673|0.01126|0.01324|0.01647|0.01839|0.03792|0.03312|0.03478|0.01412|0.02962|0.08415|0.05157|0.02786|0.02022|0.01918|0.01752|0.0364|0.04627|||-0.01293|-0.02124|-0.01536|-0.01833|-0.02033|-0.01017|-0.01656|-0.01742|-0.02261|-0.05605|-0.03098|-0.05923|-0.03326|-0.03379|-0.08055|-0.0456|-0.02915|-0.01971|-0.02122|-0.01675|-0.04111|-0.03097|||50|190|137|172|156|96|120|164|151|71|87|64|88|94|282|360|358|353|356|348|360|151|||||||||||||||||||||||||
2025-12-20 09:41:45|EJ.D.NOV.CASH.IP|0|none|||0|0|2025-12-19|12.98037|16|0.092678|8|-0.12963|8|2025-12-19|||||||||27.11126|38.28536|34.49861|30.3209|51.17536|55.96481|44.52775|28.58855|12.98037||||||||||||||||270|212|258|259|150|172|243|372|404||||||||||||||||0.02499|0.02012|0.02123|0.02277|0.02486|0.01863|0.02371|0.0214|0.01843||||||||||||||||-0.03648|-0.01857|-0.02019|-0.01965|-0.01863|-0.02006|-0.01946|-0.01986|-0.01843||||||||144|81|116|99|86|84|164|175|54|||||||||||||||||||||||||
2025-12-20 09:41:46|KA.D.OCDO.CASH.IP|0|none|||0|0|2025-12-19|32.77528|16|0.728155|8|-0.445164|8|2025-12-19|||||||||34.37569|62.82973|41.26248|33.55555|43.47342|59.57615|48.13724|51.49189|32.77528||||||||||||||||1366|553|580|692|382|881|609|628|1714||||||||||||||||0.15298|0.0695|0.08898|0.22393|0.06075|0.10194|0.06959|0.05609|0.11594||||||||||||||||-0.11179|-0.07821|-0.10241|-0.09865|-0.07293|-0.0814|-0.08451|-0.10856|-0.11307||||||||115|83|90|24|37|37|50|72|49|||||||||||||||||||||||||
2025-12-20 09:41:46|UC.D.PYPLVUS.CASH.IP|8302|2025-12-18 05:00:40|2025-12-18 23:59:50||4199|10.30071|2025-12-19|0.40026|18|0.605042|21|-0.38812|14|2025-12-19|76.2274|69.28828|65.54452|81.56407|71.01546|69.84429|73.72051|33.39497|41.11696|33.51564|70.6516|31.77939|59.33311|72.63841|9.64231|0.59682|2.17243|0.74975|0.40026|1.28826|0.70434|75.06792|||56|14|50|4|29|28|44|62|36|236|854|452|282|282|13707|4224|3383|5283|5637|4595|9717|65458|||0.01685|0.02046|0.01683|0.02346|0.0168|0.02521|0.01682|0.03372|0.04068|0.01683|0.18531|0.0451|0.01689|0.03803|0.05616|0.03724|0.03022|0.02484|0.02613|0.02388|0.0265|0.32755|||-0.0337|-0.04213|-0.02525|-0.04706|-0.16114|-0.07277|-0.12185|-0.11747|-0.07646|-0.05874|-0.0572|-0.07255|-0.06611|-0.04505|-0.07465|-0.03358|-0.02905|-0.02509|-0.02645|-0.02372|-0.02484|-0.06683|||21|39|29|65|31|53|38|15|39|12|17|57|54|73|209|350|325|273|261|236|291|24|||||||||||||||||||||||||
2025-12-20 09:41:46|UC.D.ORLY.CASH.IP|0|none|||0|0|2025-12-19|3.75966|20|0.262123|14|-0.513942|20|2025-12-19|||||||||||||||9.93333|8.75671|12.52557|17.48516|25.01891|19.06613|3.75966||||||||||||||||||1410|1854|1113|801|1484|1352|6067||||||||||||||||||0.04697|0.02553|0.01866|0.01895|0.0149|0.01927|0.02562||||||||||||||||||-0.0376|-0.0249|-0.02128|-0.01415|-0.01683|-0.01654|-0.02697||||152|275|232|189|204|210|267|||||||||||||||||||||||||
2025-12-20 09:41:46|UC.D.PTONUS.CASH.IP|1455|2025-12-18 09:01:10|2025-12-18 23:50:00|624|3241.2|3.28014|2025-12-19|0.15982|18|0.319489|17|-0.48|13|2025-12-19||||||||||||100||33.81513|18.33793|2.48152|3.00731|10.12759|0.15982|7.29154|8.84222|100||||||||||||||0||334|10701|4115|4198|9717|7453|17096|21432|642|||||||||||||||||0.15995|0.15966|0.15936|0.31949||0.16|0.16103|||||||||||||||||-0.4|-0.15949|-0.23936|-0.15932||-0.15949|-0.15987|-0.16052||||2|3|44|43|35|10|13|14|23|3|||||||||||||||||||||||||
2025-12-20 09:41:47|KA.D.RIO.CASH.IP|4223|2025-12-18 08:00:00|2025-12-18 16:29:50|5795|274.7|19.00281|2025-12-19|22.01731|16|0.103824|8|-0.086341|8|2025-12-19|||||||||22.99102|24.62575|23.78999|41.60832|55.36868|24.81258|24.58062|25.43159|22.01731||||||||||||||||239|651|760|162|107|580|285|296|509||||||||||||||||0.02863|0.02387|0.02499|0.02385|0.01722|0.01836|0.0267|0.02315|0.02081||||||||||||||||-0.03651|-0.0213|-0.02424|-0.01722|-0.02009|-0.01927|-0.02338|-0.01966|-0.02142||||||||135|126|122|113|112|121|171|181|100|||||||||||||||||||||||||
2025-12-20 09:41:47|SE.D.PLTRUS.CASH.IP|0|none|||0|0|2025-12-19|0.01653|20|0.478189|14|-0.462202|20|2025-12-19|58.03181|28.97625|44.54421|44.2059|43.61171|46.88994|41.68211|37.82573|31.81357|43.75357|73.59317|70.34501|44.36339|41.54013|9.97446|0.03186|0.02761|1.72212|1.98839|1.45894|0.01653|49.69862|||472|51|29|91|13|25|8|72|36|346|369|335|373|1163|33734|17332|8983|6987|6544|6530|28921|64504|||0.02967|0.01725|0.01356|0.01888|0.01673|0.01126|0.01324|0.01647|0.01839|0.03792|0.03312|0.03478|0.01412|0.02962|0.08415|0.05157|0.02786|0.02022|0.01918|0.01752|0.0364|0.04627|||-0.01293|-0.02124|-0.01536|-0.01833|-0.02033|-0.01017|-0.01656|-0.01742|-0.02261|-0.05605|-0.03098|-0.05923|-0.03326|-0.03379|-0.08055|-0.0456|-0.02915|-0.01971|-0.02122|-0.01675|-0.04111|-0.03097|||50|190|137|172|156|96|120|164|151|71|87|64|88|94|282|360|358|353|356|348|360|151|||||||||||||||||||||||||
2025-12-20 09:41:48|EJ.D.ROG.CASH.IP|3796|2025-12-18 08:00:10|2025-12-18 16:19:50|32640|127.1|10.52229|2025-12-19|17.97571|13|0.21923|8|-0.312012|8|2025-12-19|||||||||22.79873|24.47244|35.91936|18.21286|37.76216|17.97571|26.21846|22.63674|26.21599||||||||||||||||158|139|123|137|231|165|174|220|197||||||||||||||||0.05262|0.03395|0.03552|0.0569|0.03877|0.03094|0.04126|0.03308|0.03571||||||||||||||||-0.056|-0.03731|-0.03554|-0.03989|-0.03099|-0.03095|-0.0348|-0.03076|-0.04284||||||||145|90|78|66|53|39|84|115|42|||||||||||||||||||||||||
2025-12-20 09:41:48|UC.D.PYPLVUS.CASH.IP|0|none|||0|0|2025-12-19|0.40026|18|0.605042|21|-0.38812|14|2025-12-19|76.2274|69.28828|65.54452|81.56407|71.01546|69.84429|73.72051|33.39497|41.11696|33.51564|70.6516|31.77939|59.33311|72.63841|9.64231|0.59682|2.17243|0.74975|0.40026|1.28826|0.70434|75.06792|||56|14|50|4|29|28|44|62|36|236|854|452|282|282|13707|4224|3383|5283|5637|4595|9717|65458|||0.01685|0.02046|0.01683|0.02346|0.0168|0.02521|0.01682|0.03372|0.04068|0.01683|0.18531|0.0451|0.01689|0.03803|0.05616|0.03724|0.03022|0.02484|0.02613|0.02388|0.0265|0.32755|||-0.0337|-0.04213|-0.02525|-0.04706|-0.16114|-0.07277|-0.12185|-0.11747|-0.07646|-0.05874|-0.0572|-0.07255|-0.06611|-0.04505|-0.07465|-0.03358|-0.02905|-0.02509|-0.02645|-0.02372|-0.02484|-0.06683|||21|39|29|65|31|53|38|15|39|12|17|57|54|73|209|350|325|273|261|236|291|24|||||||||||||||||||||||||
2025-12-20 09:41:48|KA.D.RR.CASH.IP|5033|2025-12-18 08:00:00|2025-12-18 16:29:50|1175|1790.3|12.46907|2025-12-19|12.54079|16|0.173989|8|-0.129814|8|2025-12-19|||||||||40.04539|51.88224|40.27392|41.10371|66.09069|57.43131|37.8087|34.38823|12.54079||||||||||||||||2750|1907|2257|2046|2135|1470|2909|2931|3204||||||||||||||||0.05532|0.0432|0.04712|0.0431|0.04315|0.04301|0.04278|0.0485|0.04258||||||||||||||||-0.05106|-0.04979|-0.0518|-0.043|-0.04311|-0.05163|-0.05932|-0.04455|-0.04257||||||||110|81|82|56|56|54|90|131|48|||||||||||||||||||||||||
2025-12-20 09:41:48|UC.D.PTONUS.CASH.IP|0|none|||0|0|2025-12-19|0.15982|18|0.319489|17|-0.48|13|2025-12-19||||||||||||100||33.81513|18.33793|2.48152|3.00731|10.12759|0.15982|7.29154|8.84222|100||||||||||||||0||334|10701|4115|4198|9717|7453|17096|21432|642|||||||||||||||||0.15995|0.15966|0.15936|0.31949||0.16|0.16103|||||||||||||||||-0.4|-0.15949|-0.23936|-0.15932||-0.15949|-0.15987|-0.16052||||2|3|44|43|35|10|13|14|23|3|||||||||||||||||||||||||
2025-12-20 09:41:49|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:49|KA.D.RIO.CASH.IP|0|none|||0|0|2025-12-19|22.01731|16|0.103824|8|-0.086341|8|2025-12-19|||||||||22.99102|24.62575|23.78999|41.60832|55.36868|24.81258|24.58062|25.43159|22.01731||||||||||||||||239|651|760|162|107|580|285|296|509||||||||||||||||0.02863|0.02387|0.02499|0.02385|0.01722|0.01836|0.0267|0.02315|0.02081||||||||||||||||-0.03651|-0.0213|-0.02424|-0.01722|-0.02009|-0.01927|-0.02338|-0.01966|-0.02142||||||||135|126|122|113|112|121|171|181|100|||||||||||||||||||||||||
2025-12-20 09:41:49|ED.D.SAPG.CASH.IP|3915|2025-12-18 08:00:10|2025-12-18 16:29:50|20950|345.7|13.96797|2025-12-19|7.80342|16|0.12054|9|-0.240211|8|2025-12-19|||||||||10.65215|14.40596|20.25326|19.21121|18.13115|26.98587|22.93435|10.93811|7.80342||||||||||||||||190|484|1008|232|748|219|382|305|680||||||||||||||||0.03581|0.03695|0.03097|0.03182|0.02901|0.02562|0.02778|0.03213|0.02927||||||||||||||||-0.03569|-0.03268|-0.02775|-0.02637|-0.02802|-0.02798|-0.03008|-0.0285|-0.02508||||||||245|167|178|146|116|115|179|220|90|||||||||||||||||||||||||
2025-12-20 09:41:49|EJ.D.ROG.CASH.IP|0|none|||0|0|2025-12-19|17.97571|13|0.21923|8|-0.312012|8|2025-12-19|||||||||22.79873|24.47244|35.91936|18.21286|37.76216|17.97571|26.21846|22.63674|26.21599||||||||||||||||158|139|123|137|231|165|174|220|197||||||||||||||||0.05262|0.03395|0.03552|0.0569|0.03877|0.03094|0.04126|0.03308|0.03571||||||||||||||||-0.056|-0.03731|-0.03554|-0.03989|-0.03099|-0.03095|-0.0348|-0.03076|-0.04284||||||||145|90|78|66|53|39|84|115|42|||||||||||||||||||||||||
2025-12-20 09:41:50|SG.D.SAP.CASH.IP|2807|2025-12-18 14:30:00|2025-12-18 20:59:50|24425|58.5|16.43263|2025-12-19|6.89871|14|0.267556|14|-0.179856|16|2025-12-19|||||||||||||||6.89871|7.45241|21.13929|41.58325|45.64414|35.24173|21.1413||||||||||||||||||77|64|80|17|25|39|312||||||||||||||||||0.0223|0.02081|0.02985|0.03599|0.01144|0.00408|0.02124||||||||||||||||||-0.02159|-0.01685|-0.02502|-0.06831|-0.04132|-0.0289|-0.02933||||161|311|185|53|68|54|147|||||||||||||||||||||||||
2025-12-20 09:41:50|KA.D.RR.CASH.IP|0|none|||0|0|2025-12-19|12.54079|16|0.173989|8|-0.129814|8|2025-12-19|||||||||40.04539|51.88224|40.27392|41.10371|66.09069|57.43131|37.8087|34.38823|12.54079||||||||||||||||2750|1907|2257|2046|2135|1470|2909|2931|3204||||||||||||||||0.05532|0.0432|0.04712|0.0431|0.04315|0.04301|0.04278|0.0485|0.04258||||||||||||||||-0.05106|-0.04979|-0.0518|-0.043|-0.04311|-0.05163|-0.05932|-0.04455|-0.04257||||||||110|81|82|56|56|54|90|131|48|||||||||||||||||||||||||
2025-12-20 09:41:50|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:50|ED.D.SIEGn.CASH.IP|4177|2025-12-18 08:00:20|2025-12-18 16:29:50|23580|212|17.06623|2025-12-19|14.69037|8|0.106633|12|-0.213356|8|2025-12-19|||||||||14.69037|18.84694|17.07047|20.39704|32.12184|31.22838|18.15155|23.02252|20.50148||||||||||||||||209|146|561|180|530|188|225|216|335||||||||||||||||0.03038|0.02474|0.02438|0.02533|0.03078|0.02726|0.02457|0.025|0.02409||||||||||||||||-0.0305|-0.02406|-0.02666|-0.02464|-0.02516|-0.02385|-0.02219|-0.02358|-0.02371||||||||232|186|176|162|162|141|160|200|83|||||||||||||||||||||||||
2025-12-20 09:41:51|ED.D.SAPG.CASH.IP|0|none|||0|0|2025-12-19|7.80342|16|0.12054|9|-0.240211|8|2025-12-19|||||||||10.65215|14.40596|20.25326|19.21121|18.13115|26.98587|22.93435|10.93811|7.80342||||||||||||||||190|484|1008|232|748|219|382|305|680||||||||||||||||0.03581|0.03695|0.03097|0.03182|0.02901|0.02562|0.02778|0.03213|0.02927||||||||||||||||-0.03569|-0.03268|-0.02775|-0.02637|-0.02802|-0.02798|-0.03008|-0.0285|-0.02508||||||||245|167|178|146|116|115|179|220|90|||||||||||||||||||||||||
2025-12-20 09:41:51|EC.D.GLEFP.CASH.IP|3734|2025-12-18 08:00:10|2025-12-18 16:29:50|6844|125.1|18.84561|2025-12-19|17.04806|15|0.20558|8|-0.08808|8|2025-12-19|||||||||21.7184|45.02083|29.89431|43.76973|32.69649|30.88626|28.14975|17.04806|17.67455||||||||||||||||141|84|149|99|73|83|130|254|182||||||||||||||||0.03831|0.03348|0.03299|0.03426|0.03812|0.0293|0.02935|0.04232|0.02921||||||||||||||||-0.0393|-0.03255|-0.03494|-0.03191|-0.02931|-0.02928|-0.0352|-0.03512|-0.0313||||||||226|180|154|128|101|81|128|94|68|||||||||||||||||||||||||
2025-12-20 09:41:51|SG.D.SAP.CASH.IP|0|none|||0|0|2025-12-19|6.89871|14|0.267556|14|-0.179856|16|2025-12-19|||||||||||||||6.89871|7.45241|21.13929|41.58325|45.64414|35.24173|21.1413||||||||||||||||||77|64|80|17|25|39|312||||||||||||||||||0.0223|0.02081|0.02985|0.03599|0.01144|0.00408|0.02124||||||||||||||||||-0.02159|-0.01685|-0.02502|-0.06831|-0.04132|-0.0289|-0.02933||||161|311|185|53|68|54|147|||||||||||||||||||||||||
2025-12-20 09:41:52|UD.D.TSLA.CASH.IP|14241|2025-12-18 05:00:00|2025-12-18 23:59:50|48445|10936.7|10.20955|2025-12-19|0.0088|20|0.272625|14|-0.557143|14|2025-12-19|37.07038|15.23993|15.33662|14.1135|11.8184|20.51624|21.50461|20.15067|24.46433|28.66127|29.10683|32.11559|18.60474|14.68385|1.45139|0.01766|0.01315|0.01147|0.01125|0.01021|0.0088|19.71462|||733|108|87|205|104|86|57|88|58|516|571|485|743|2416|30122|33244|27023|20125|19287|16186|20197|48629|||0.01186|0.00977|0.00826|0.01527|0.01021|0.00796|0.00475|0.00711|0.00757|0.01463|0.01|0.01552|0.01094|0.01472|0.04618|0.04028|0.02959|0.02168|0.02163|0.0173|0.01935|0.02532|||-0.01037|-0.01283|-0.01082|-0.0158|-0.00986|-0.01001|-0.00688|-0.00878|-0.00862|-0.01986|-0.01565|-0.01226|-0.01216|-0.01094|-0.05112|-0.04618|-0.02845|-0.02105|-0.01789|-0.01862|-0.01933|-0.01938|||170|289|248|305|288|278|214|283|274|227|196|215|226|266|350|360|360|360|360|360|360|259|||||||||||||||||||||||||
2025-12-20 09:41:52|ED.D.SIEGn.CASH.IP|0|none|||0|0|2025-12-19|14.69037|8|0.106633|12|-0.213356|8|2025-12-19|||||||||14.69037|18.84694|17.07047|20.39704|32.12184|31.22838|18.15155|23.02252|20.50148||||||||||||||||209|146|561|180|530|188|225|216|335||||||||||||||||0.03038|0.02474|0.02438|0.02533|0.03078|0.02726|0.02457|0.025|0.02409||||||||||||||||-0.0305|-0.02406|-0.02666|-0.02464|-0.02516|-0.02385|-0.02219|-0.02358|-0.02371||||||||232|186|176|162|162|141|160|200|83|||||||||||||||||||||||||
2025-12-20 09:41:53|EC.D.FP.CASH.IP|4329|2025-12-18 08:00:00|2025-12-18 16:29:50|5554|165.9|9.50677|2025-12-19|8.51451|10|0.125673|8|-0.107508|8|2025-12-19|||||||||15.37253|11.26044|8.51451|15.09624|10.18673|25.94176|14.75314|14.86473|23.61078||||||||||||||||218|129|398|117|111|100|178|259|357||||||||||||||||0.02512|0.02038|0.02731|0.01922|0.01981|0.01939|0.02462|0.0205|0.02448||||||||||||||||-0.02502|-0.0203|-0.02142|-0.02018|-0.01894|-0.0204|-0.02012|-0.02016|-0.02484||||||||228|169|153|126|118|108|224|229|89|||||||||||||||||||||||||
2025-12-20 09:41:53|EC.D.GLEFP.CASH.IP|0|none|||0|0|2025-12-19|17.04806|15|0.20558|8|-0.08808|8|2025-12-19|||||||||21.7184|45.02083|29.89431|43.76973|32.69649|30.88626|28.14975|17.04806|17.67455||||||||||||||||141|84|149|99|73|83|130|254|182||||||||||||||||0.03831|0.03348|0.03299|0.03426|0.03812|0.0293|0.02935|0.04232|0.02921||||||||||||||||-0.0393|-0.03255|-0.03494|-0.03191|-0.02931|-0.02928|-0.0352|-0.03512|-0.0313||||||||226|180|154|128|101|81|128|94|68|||||||||||||||||||||||||
2025-12-20 09:41:53|SH.D.UBERUS.CASH.IP|7021|2025-12-18 05:02:30|2025-12-18 23:59:00||4974.8|9.84824|2025-12-19|0.6827|20|0.275344|9|-0.262631|14|2025-12-19|76.22393|72.44148|77.78752|71.44946|66.68755|75.01502|86.85725|65.04756|57.15804|86.15777|100|87.53755|73.1299|69.04591|2.21432|1.45371|0.91542|3.863|3.65155|3.26545|0.6827|69.16562|||243|27|0|54|0|10|12|30|46|69|101|166|424|227|22204|7699|6422|8019|7741|5379|12885|12682|||0.03263|0.03046||0.05013||0.0334|0.01851|0.03334|0.02498|0.18288|0.15019|0.11278|0.06257|0.0376|0.05373|0.03002|0.02576|0.02222|0.02224|0.02121|0.02231|0.10737|||-0.05017|-0.02924||||-0.02923|-0.06565|-0.04587|-0.01561|-0.05942|-0.06242|-0.06258|-0.09295|-0.03341|-0.06194|-0.03201|-0.0235|-0.02332|-0.02238|-0.01939|-0.02428|-0.10892|||21|29|9|21|3|20|38|40|14|36|3|8|26|29|185|350|334|312|275|308|299|55|||||||||||||||||||||||||
2025-12-20 09:41:53|UD.D.TSLA.CASH.IP|0|none|||0|0|2025-12-19|0.0088|20|0.272625|14|-0.557143|14|2025-12-19|37.07038|15.23993|15.33662|14.1135|11.8184|20.51624|21.50461|20.15067|24.46433|28.66127|29.10683|32.11559|18.60474|14.68385|1.45139|0.01766|0.01315|0.01147|0.01125|0.01021|0.0088|19.71462|||733|108|87|205|104|86|57|88|58|516|571|485|743|2416|30122|33244|27023|20125|19287|16186|20197|48629|||0.01186|0.00977|0.00826|0.01527|0.01021|0.00796|0.00475|0.00711|0.00757|0.01463|0.01|0.01552|0.01094|0.01472|0.04618|0.04028|0.02959|0.02168|0.02163|0.0173|0.01935|0.02532|||-0.01037|-0.01283|-0.01082|-0.0158|-0.00986|-0.01001|-0.00688|-0.00878|-0.00862|-0.01986|-0.01565|-0.01226|-0.01216|-0.01094|-0.05112|-0.04618|-0.02845|-0.02105|-0.01789|-0.01862|-0.01933|-0.01938|||170|289|248|305|288|278|214|283|274|227|196|215|226|266|350|360|360|360|360|360|360|259|||||||||||||||||||||||||
2025-12-20 09:41:54|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:54|EC.D.FP.CASH.IP|0|none|||0|0|2025-12-19|8.51451|10|0.125673|8|-0.107508|8|2025-12-19|||||||||15.37253|11.26044|8.51451|15.09624|10.18673|25.94176|14.75314|14.86473|23.61078||||||||||||||||218|129|398|117|111|100|178|259|357||||||||||||||||0.02512|0.02038|0.02731|0.01922|0.01981|0.01939|0.02462|0.0205|0.02448||||||||||||||||-0.02502|-0.0203|-0.02142|-0.02018|-0.01894|-0.0204|-0.02012|-0.02016|-0.02484||||||||228|169|153|126|118|108|224|229|89|||||||||||||||||||||||||
2025-12-20 09:41:54|KA.D.ULVR.CASH.IP|4872|2025-12-18 08:00:20|2025-12-18 16:29:50|4900.5|3148.5|14.01298|2025-12-19|12.34356|14|0.216138|8|-0.143811|8|2025-12-19|||||||||25.55671|27.84871|22.35977|19.83021|28.8161|21.75946|12.34356|16.53527|32.17963||||||||||||||||89|103|313|117|104|240|449|524|439||||||||||||||||0.02163|0.01365|0.01679|0.01346|0.01385|0.01233|0.01843|0.01624|0.0146||||||||||||||||-0.01928|-0.01311|-0.01712|-0.01257|-0.01515|-0.01211|-0.01807|-0.01305|-0.01415||||||||239|230|188|207|191|138|211|224|143|||||||||||||||||||||||||
2025-12-20 09:41:55|SH.D.UBERUS.CASH.IP|0|none|||0|0|2025-12-19|0.6827|20|0.275344|9|-0.262631|14|2025-12-19|76.22393|72.44148|77.78752|71.44946|66.68755|75.01502|86.85725|65.04756|57.15804|86.15777|100|87.53755|73.1299|69.04591|2.21432|1.45371|0.91542|3.863|3.65155|3.26545|0.6827|69.16562|||243|27|0|54|0|10|12|30|46|69|101|166|424|227|22204|7699|6422|8019|7741|5379|12885|12682|||0.03263|0.03046||0.05013||0.0334|0.01851|0.03334|0.02498|0.18288|0.15019|0.11278|0.06257|0.0376|0.05373|0.03002|0.02576|0.02222|0.02224|0.02121|0.02231|0.10737|||-0.05017|-0.02924||||-0.02923|-0.06565|-0.04587|-0.01561|-0.05942|-0.06242|-0.06258|-0.09295|-0.03341|-0.06194|-0.03201|-0.0235|-0.02332|-0.02238|-0.01939|-0.02428|-0.10892|||21|29|9|21|3|20|38|40|14|36|3|8|26|29|185|350|334|312|275|308|299|55|||||||||||||||||||||||||
2025-12-20 09:41:55|SH.D.UPS.CASH.IP|5158|2025-12-18 09:27:30|2025-12-18 23:59:30|10217|1818.8|8.73676|2025-12-19|1.90038|20|0.671273|11|-0.491159|12|2025-12-19|100|||||||||100|50.19608|87.63574|44.79352|80.07859|17.41529|9.31834|9.70516|6.79058|8.66768|7.67906|1.90038|60.15158|||162|||||||||0|106|235|142|236|6724|1630|948|1512|893|1288|5384|72771|||0.10274|||||||||||0.38466|||0.05789|0.03324|0.02385|0.02133|0.01996|0.01858|0.0284||||||||||||||-0.18593||-0.17489|-0.23102|-0.06148|-0.0351|-0.02189|-0.02289|-0.01897|-0.018|-0.0273|-0.13154|||10|1|2|8|9|15|162|270|238|222|220|209|320|10|||||||||||||||||||||||||
2025-12-20 09:41:55|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:55|UD.D.VRMUS.CASH.IP|161|2025-12-18 14:30:00|2025-12-18 20:59:50||6.1|75.60931|2025-12-19|51.82499|16|0.393856|19|-2.756991|20|2025-12-19|||||||||||||||57.85263|70.89123|51.82499|61.45034|90.35143|100|100||||||||||||||||||0|0|33|0|0|0|0|||||||||||||||||||0.04195||0.19589|0.39185|0.39239|0.03925||||||||||||||||||||-0.48238|-1.50754|-0.78393|-1.63112|-2.75699||||2|3|6|5|10|34|2|||||||||||||||||||||0||||
2025-12-20 09:41:56|KA.D.ULVR.CASH.IP|0|none|||0|0|2025-12-19|12.34356|14|0.216138|8|-0.143811|8|2025-12-19|||||||||25.55671|27.84871|22.35977|19.83021|28.8161|21.75946|12.34356|16.53527|32.17963||||||||||||||||89|103|313|117|104|240|449|524|439||||||||||||||||0.02163|0.01365|0.01679|0.01346|0.01385|0.01233|0.01843|0.01624|0.0146||||||||||||||||-0.01928|-0.01311|-0.01712|-0.01257|-0.01515|-0.01211|-0.01807|-0.01305|-0.01415||||||||239|230|188|207|191|138|211|224|143|||||||||||||||||||||||||
2025-12-20 09:41:56|SB.D.DIS.CASH.IP|6012|2025-12-18 05:00:10|2025-12-18 23:59:10||3762.2|6.35738|2025-12-19|2.96013|20|0.49195|14|-0.571378|14|2025-12-19|100|57.30556|69.27284|100|77.78574|60.03048|76.95345|80.00717|55.60487|57.37932|75.08498|50.11191|100|66.76826|6.07663|7.65088|8.49201|3.51168|7.6724|6.25387|2.96013|70.67412|||1|0|0|0|0|22|0|0|0|16|4|739|104|18|20180|3719|2778|2193|1955|4534|7775|11253|||||0.02241|0.01792|0.02986|0.04031|0.01297|0.01793|0.0287|0.13535||0.07162||0.05381|0.05611|0.0303|0.02043|0.01421|0.01239|0.02158|0.02202|0.02702|||-0.04474|-0.39335|-0.00896||-0.01791|-0.08063|||-0.06265|-0.34041|-0.00894|-0.17873|-0.02683|-0.05375|-0.06397|-0.0296|-0.01935|-0.01496|-0.01438|-0.02344|-0.02453|-0.24016|||1|7|13|5|9|10|26|10|18|7|4|4|4|3|167|276|248|229|196|257|340|17|0||||||||||||||||||||||||
2025-12-20 09:41:56|SH.D.UPS.CASH.IP|0|none|||0|0|2025-12-19|1.90038|20|0.671273|11|-0.491159|12|2025-12-19|100|||||||||100|50.19608|87.63574|44.79352|80.07859|17.41529|9.31834|9.70516|6.79058|8.66768|7.67906|1.90038|60.15158|||162|||||||||0|106|235|142|236|6724|1630|948|1512|893|1288|5384|72771|||0.10274|||||||||||0.38466|||0.05789|0.03324|0.02385|0.02133|0.01996|0.01858|0.0284||||||||||||||-0.18593||-0.17489|-0.23102|-0.06148|-0.0351|-0.02189|-0.02289|-0.01897|-0.018|-0.0273|-0.13154|||10|1|2|8|9|15|162|270|238|222|220|209|320|10|||||||||||||||||||||||||
2025-12-20 09:41:57|SH.D.WFC.CASH.IP|5297|2025-12-18 09:00:00|2025-12-18 23:59:00|9130|3484.8|5.92869|2025-12-19|0.4286|19|1.145717|9|-0.479826|10|2025-12-19|50.40544|||||||||86.82796|95.1294|100|75.07919|80.06557|10.2965|1.75507|2.50975|3.06338|1.98812|0.4286|1.54579|69.26057|||87|||||||||0|1|0|274|41|17607|1648|2045|1650|2279|2001|6035|104693|||0.10958|||||||||0.21659|0.08575|0.05738|0.04373|0.01093|0.04102|0.02022|0.01995|0.0167|0.0179|0.01425|0.02153|0.04307|||-0.0219|||||||||-0.17565|-0.25634||-0.12|-0.03278|-0.04428|-0.02067|-0.01798|-0.01595|-0.01616|-0.01436|-0.02234|-0.01614|||4|15|61|18|8|5|176|346|321|295|253|240|326|13|||||||||||||||||||||||||
2025-12-20 09:41:57|UD.D.VRMUS.CASH.IP|0|none|||0|0|2025-12-19|51.82499|16|0.393856|19|-2.756991|20|2025-12-19|||||||||||||||57.85263|70.89123|51.82499|61.45034|90.35143|100|100||||||||||||||||||0|0|33|0|0|0|0|||||||||||||||||||0.04195||0.19589|0.39185|0.39239|0.03925||||||||||||||||||||-0.48238|-1.50754|-0.78393|-1.63112|-2.75699||||2|3|6|5|10|34|2|||||||||||||||||||||0||||
2025-12-20 09:41:57|UD.D.WYNN.CASH.IP|2466|2025-12-18 14:30:00|2025-12-18 20:59:50|12651|589|19.36036|2025-12-19|27.705|20|0.405426|14|-0.389105|19|2025-12-19|||||||||||||||40.5623|35.99501|57.39495|36.44054|44.30036|36.59592|27.705||||||||||||||||||2327|665|304|972|392|607|1270||||||||||||||||||0.0918|0.04636|0.02659|0.04742|0.01808|0.03231|0.06351||||||||||||||||||-0.09928|-0.06388|-0.04395|-0.04817|-0.03697|-0.04405|-0.04987||||62|131|143|44|52|115|210|||||||||||||||||||||||||
2025-12-20 09:41:57|SB.D.DIS.CASH.IP|0|none|||0|0|2025-12-19|2.96013|20|0.49195|14|-0.571378|14|2025-12-19|100|57.30556|69.27284|100|77.78574|60.03048|76.95345|80.00717|55.60487|57.37932|75.08498|50.11191|100|66.76826|6.07663|7.65088|8.49201|3.51168|7.6724|6.25387|2.96013|70.67412|||1|0|0|0|0|22|0|0|0|16|4|739|104|18|20180|3719|2778|2193|1955|4534|7775|11253|||||0.02241|0.01792|0.02986|0.04031|0.01297|0.01793|0.0287|0.13535||0.07162||0.05381|0.05611|0.0303|0.02043|0.01421|0.01239|0.02158|0.02202|0.02702|||-0.04474|-0.39335|-0.00896||-0.01791|-0.08063|||-0.06265|-0.34041|-0.00894|-0.17873|-0.02683|-0.05375|-0.06397|-0.0296|-0.01935|-0.01496|-0.01438|-0.02344|-0.02453|-0.24016|||1|7|13|5|9|10|26|10|18|7|4|4|4|3|167|276|248|229|196|257|340|17|0||||||||||||||||||||||||
2025-12-20 09:41:58|UD.D.ZMUS.CASH.IP|2612|2025-12-18 09:01:20|2025-12-18 23:05:00|8935|428|13.68426|2025-12-19|0.41964|21|0.715096|13|-0.956669|9|2025-12-19|100|||||||||75.98568|||2.83511|1.7356|26.333|17.18814|22.38112|18.98098|21.4665|20.38914|10.56534|0.41964|||0|||||||||0|||169|21|881|499|274|262|371|294|930|131||||||||||||||||0.7151|0.0673|0.0632|0.02828|0.02358|0.02026|0.03618|0.02563|||||||||||||-0.95667|||-0.31653||-0.07906|-0.04563|-0.02907|-0.02433|-0.02037|-0.01937|-0.02108||||1|4|1|1|69|117|112|132|84|113|190|2|||||||||||||0|0|||||||||||
2025-12-20 09:41:58|SH.D.WFC.CASH.IP|0|none|||0|0|2025-12-19|0.4286|19|1.145717|9|-0.479826|10|2025-12-19|50.40544|||||||||86.82796|95.1294|100|75.07919|80.06557|10.2965|1.75507|2.50975|3.06338|1.98812|0.4286|1.54579|69.26057|||87|||||||||0|1|0|274|41|17607|1648|2045|1650|2279|2001|6035|104693|||0.10958|||||||||0.21659|0.08575|0.05738|0.04373|0.01093|0.04102|0.02022|0.01995|0.0167|0.0179|0.01425|0.02153|0.04307|||-0.0219|||||||||-0.17565|-0.25634||-0.12|-0.03278|-0.04428|-0.02067|-0.01798|-0.01595|-0.01616|-0.01436|-0.02234|-0.01614|||4|15|61|18|8|5|176|346|321|295|253|240|326|13|||||||||||||||||||||||||
2025-12-20 09:41:58|EJ.D.ZURZ.CASH.IP|2520|2025-12-18 08:00:10|2025-12-18 16:19:50||36.5|21.71549|2025-12-19|25.02785|16|0.067705|8|-0.134953|8|2025-12-19|||||||||37.11993|41.69|53.75138|56.38503|75.76929|70.46523|69.40078|26.21674|25.02785||||||||||||||||40|55|54|35|28|33|37|60|87||||||||||||||||0.03985|0.03362|0.03359|0.03362|0.03362|0.03358|0.0336||||||||||||||||||-0.04491|-0.03358|-0.03355|-0.03666|-0.03362|-0.03358|-0.03358|-0.03346|-0.03339||||||||89|72|67|55|66|44|49|42|12|||||||||||||||||||||||||
2025-12-20 09:41:59|UD.D.WYNN.CASH.IP|0|none|||0|0|2025-12-19|27.705|20|0.405426|14|-0.389105|19|2025-12-19|||||||||||||||40.5623|35.99501|57.39495|36.44054|44.30036|36.59592|27.705||||||||||||||||||2327|665|304|972|392|607|1270||||||||||||||||||0.0918|0.04636|0.02659|0.04742|0.01808|0.03231|0.06351||||||||||||||||||-0.09928|-0.06388|-0.04395|-0.04817|-0.03697|-0.04405|-0.04987||||62|131|143|44|52|115|210|||||||||||||||||||||||||
2025-12-20 09:41:59|CS.D.XRPUSD.CFD.IP|547|2025-12-20 08:00:00|2025-12-20 09:41:50|194.7|5.1|0.53437||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:59|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:59|UD.D.ZMUS.CASH.IP|0|none|||0|0|2025-12-19|0.41964|21|0.715096|13|-0.956669|9|2025-12-19|100|||||||||75.98568|||2.83511|1.7356|26.333|17.18814|22.38112|18.98098|21.4665|20.38914|10.56534|0.41964|||0|||||||||0|||169|21|881|499|274|262|371|294|930|131||||||||||||||||0.7151|0.0673|0.0632|0.02828|0.02358|0.02026|0.03618|0.02563|||||||||||||-0.95667|||-0.31653||-0.07906|-0.04563|-0.02907|-0.02433|-0.02037|-0.01937|-0.02108||||1|4|1|1|69|117|112|132|84|113|190|2|||||||||||||0|0|||||||||||
2025-12-20 09:41:59|CS.D.BCHUSD.CFD.IP|583|2025-12-20 08:00:00|2025-12-20 09:41:50|595.64|6.5|0.47015||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:41:59|EJ.D.ZURZ.CASH.IP|0|none|||0|0|2025-12-19|25.02785|16|0.067705|8|-0.134953|8|2025-12-19|||||||||37.11993|41.69|53.75138|56.38503|75.76929|70.46523|69.40078|26.21674|25.02785||||||||||||||||40|55|54|35|28|33|37|60|87||||||||||||||||0.03985|0.03362|0.03359|0.03362|0.03362|0.03358|0.0336||||||||||||||||||-0.04491|-0.03358|-0.03355|-0.03666|-0.03362|-0.03358|-0.03358|-0.03346|-0.03339||||||||89|72|67|55|66|44|49|42|12|||||||||||||||||||||||||
2025-12-20 09:42:00|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:00|IR.D.FLG.FWM2.IP|5219|2025-12-18 08:00:00|2025-12-18 17:59:50|9077.5|34.7|0.04979|2025-12-19|0.02196|8|0.02202|14|-0.032958|8|2025-12-19|||||||||0.02196|0.02196|0.02198|0.02201|0.02201|0.02201|0.02201|0.022|0.02201|0.02203|||||||||||||||51|23|41|45|57|42|44|53|83|51|||||||||||||||0.01066|0.00948|0.00952|0.00917|0.00856|0.00806|0.01077|0.00917|0.00963|0.00866|||||||||||||||-0.01084|-0.00929|-0.00803|-0.00909|-0.00973|-0.00835|-0.01009|-0.00762|-0.0105|-0.00918|||||||176|133|88|112|74|149|121|117|69|41|||||||||||||||||||||||||
2025-12-20 09:42:00|CS.D.XRPUSD.CFD.IP|1|2025-12-20 09:42:00|2025-12-20 09:42:00|194.64|1|0.52918||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:01|IR.D.ULTRA100.FWM.IP|2981|2025-12-18 23:00:10|2025-12-18 23:59:50||28.6|0.01058|2025-12-19|0.03379|0|0.039837|13|-0.027148|12|2025-12-19|0.03379|0.03381|0.03381|0.03383|0.03388|0.03388|0.03388|0.03387|0.03389|0.0339|0.03392|0.03395|0.03395|0.03391|0.03388|0.03386|0.03384|0.03389|0.0339|0.03391|0.03391|0.0339|||28|23|43|21|44|23|13|22|24|18|35|37|32|77|68|57|78|139|172|166|71|105|||0.02028|0.0186|0.0208|0.01466|0.02203|0.0183|0.01525|0.01461|0.02101|0.01643|0.01993|0.02062|0.01867|0.02192|0.02494|0.02307|0.02652|0.02648|0.02627||0.02713||||-0.02639|-0.0169|-0.01747|-0.01934|-0.02308|-0.01327|-0.02057|-0.01811|-0.01683|-0.01957|-0.01984|-0.01828|-0.01643|-0.02208|-0.02371|-0.02441|-0.02665|-0.02711||-0.02628|-0.02424||||23|28|15|48|26|23|33|61|71|69|39|43|54|96|98|74|38|34|14|14|19|5|||||||||||||||||||||||||
2025-12-20 09:42:01|CS.D.BCHUSD.CFD.IP|1|2025-12-20 09:42:00|2025-12-20 09:42:00|595.52|1|0.47018||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:01|IR.D.BOND100.FWM.IP|2997|2025-12-18 23:00:00|2025-12-18 23:59:50||35.2|0.00645|2025-12-19|0.03461|0|0.027774|11|-0.027767|10|2025-12-19|0.03461|0.03463|0.03463|0.03465|0.03468|0.03468|0.03468|0.03467|0.03468|0.03469|0.03471|0.03473|0.03473|0.03471|0.03469|0.03467|0.03464|0.03469|0.03469|0.0347|0.0347|0.03469|||43|42|36|53|83|131|37|51|80|33|74|75|121|135|114|100|244|226|272|143|123|222|||0.01298|0.02684|0.02684|0.02686|0.02688||0.02774|0.02529|0.02515|0.02688||0.02713|0.02692|0.02714|0.02726|0.02774|0.02728|0.01301|0.02689||0.0269|0.02688||||-0.02683|-0.02683|-0.02683|-0.02774||-0.0208|-0.02708|-0.02717|-0.01821|-0.02762|-0.02691||-0.0275|-0.02445|-0.026|-0.02686|-0.0271|-0.02688||||||11|17|15|14|14|8|13|32|52|31|17|35|17|69|71|54|21|25|15|8|7|7|||||||||||||||||||||||||
2025-12-20 09:42:01|IR.D.FLG.FWM2.IP|0|none|||0|0|2025-12-19|0.02196|8|0.02202|14|-0.032958|8|2025-12-19|||||||||0.02196|0.02196|0.02198|0.02201|0.02201|0.02201|0.02201|0.022|0.02201|0.02203|||||||||||||||51|23|41|45|57|42|44|53|83|51|||||||||||||||0.01066|0.00948|0.00952|0.00917|0.00856|0.00806|0.01077|0.00917|0.00963|0.00866|||||||||||||||-0.01084|-0.00929|-0.00803|-0.00909|-0.00973|-0.00835|-0.01009|-0.00762|-0.0105|-0.00918|||||||176|133|88|112|74|149|121|117|69|41|||||||||||||||||||||||||
2025-12-20 09:42:02|IR.D.10YEAR100.FWM.IP|4801|2025-12-18 23:00:00|2025-12-18 23:59:50||80.9|0.00492|2025-12-19|0.03551|0|0.014232|18|-0.014224|14|2025-12-19|0.03551|0.03551|0.03551|0.03551|0.03553|0.03553|0.03553|0.03552|0.03553|0.03552|0.03554|0.03555|0.03555|0.03555|0.03556|0.03554|0.03554|0.03556|0.03556|0.03557|0.03557|0.03556|||171|129|123|159|446|237|83|114|241|148|169|242|185|426|408|419|476|363|769|349|534|36|||0.0142|0.01065|0.01421|0.0142|||0.01332|0.0135|0.01368|0.01377|0.01355|0.01407|0.01244|0.01371|0.01402|0.01382|0.01333|0.01378|0.01423|0.01423|0.01378||||-0.0142|-0.0142||-0.0142|-0.01332|-0.01421|-0.01332|-0.0135|-0.01377|-0.01408|-0.01399|-0.00711|-0.01422|-0.01273|-0.01326|-0.01404|-0.01421|-0.01378|-0.01334||-0.01422||||5|15|7|24|18|12|26|82|46|34|31|29|33|61|64|67|36|24|13|17|9|1|||||||||||||||||||||||||
2025-12-20 09:42:02|IR.D.ULTRA100.FWM.IP|0|none|||0|0|2025-12-19|0.03379|0|0.039837|13|-0.027148|12|2025-12-19|0.03379|0.03381|0.03381|0.03383|0.03388|0.03388|0.03388|0.03387|0.03389|0.0339|0.03392|0.03395|0.03395|0.03391|0.03388|0.03386|0.03384|0.03389|0.0339|0.03391|0.03391|0.0339|||28|23|43|21|44|23|13|22|24|18|35|37|32|77|68|57|78|139|172|166|71|105|||0.02028|0.0186|0.0208|0.01466|0.02203|0.0183|0.01525|0.01461|0.02101|0.01643|0.01993|0.02062|0.01867|0.02192|0.02494|0.02307|0.02652|0.02648|0.02627||0.02713||||-0.02639|-0.0169|-0.01747|-0.01934|-0.02308|-0.01327|-0.02057|-0.01811|-0.01683|-0.01957|-0.01984|-0.01828|-0.01643|-0.02208|-0.02371|-0.02441|-0.02665|-0.02711||-0.02628|-0.02424||||23|28|15|48|26|23|33|61|71|69|39|43|54|96|98|74|38|34|14|14|19|5|||||||||||||||||||||||||
2025-12-20 09:42:02|IR.D.05YEAR100.FWM.IP|4066|2025-12-18 23:00:00|2025-12-18 23:59:50||76|0.003|2025-12-19|0.01828|0|0.007319|14|-0.007318|13|2025-12-19|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|||94|127|116|77|211|109|79|89|131|251|173|141|290|304|296|304|644|306|545|514|368|110|||0.00731|0.00658|0.0064||0.00549|0.00731||0.0064|0.0072|0.0064|0.0064|0.00732|0.00731|0.0063|0.00633|0.00614|0.00732|0.00732||0.00732|0.00732|0.00732|||-0.00365|-0.00731|-0.00548|-0.00731|-0.00686|-0.00731||-0.00731|-0.00718|-0.00731|-0.00731|-0.00653|-0.00549|-0.00682|-0.00658|-0.00715|-0.00731|-0.00709|||-0.00732||||14|30|8|21|23|24|13|34|45|38|26|38|26|60|90|68|25|31|9|13|14|3|||||||||||||||||||||||||
2025-12-20 09:42:02|IR.D.BOND100.FWM.IP|0|none|||0|0|2025-12-19|0.03461|0|0.027774|11|-0.027767|10|2025-12-19|0.03461|0.03463|0.03463|0.03465|0.03468|0.03468|0.03468|0.03467|0.03468|0.03469|0.03471|0.03473|0.03473|0.03471|0.03469|0.03467|0.03464|0.03469|0.03469|0.0347|0.0347|0.03469|||43|42|36|53|83|131|37|51|80|33|74|75|121|135|114|100|244|226|272|143|123|222|||0.01298|0.02684|0.02684|0.02686|0.02688||0.02774|0.02529|0.02515|0.02688||0.02713|0.02692|0.02714|0.02726|0.02774|0.02728|0.01301|0.02689||0.0269|0.02688||||-0.02683|-0.02683|-0.02683|-0.02774||-0.0208|-0.02708|-0.02717|-0.01821|-0.02762|-0.02691||-0.0275|-0.02445|-0.026|-0.02686|-0.0271|-0.02688||||||11|17|15|14|14|8|13|32|52|31|17|35|17|69|71|54|21|25|15|8|7|7|||||||||||||||||||||||||
2025-12-20 09:42:03|CO.D.LH.FWM1.IP|2563|2025-12-18 14:30:00|2025-12-18 19:04:50|8401|8.1|0.13656|2025-12-19|0.17718|17|0.241109|14|-0.179211|15|2025-12-19|||||||||||||||0.17978|0.17917|0.17858|0.17718|0.17755|0.1773|||||||||||||||||||16|6|9|12|6|21|||||||||||||||||||0.05814|0.02429|0.02517|0.0278|0.02029|0.02891|||||||||||||||||||-0.04064|-0.02996|-0.02542|-0.03235|-0.01882|-0.03936|||||149|217|218|246|183|20|||||||||||||||||||||||||
2025-12-20 09:42:03|IR.D.10YEAR100.FWM.IP|0|none|||0|0|2025-12-19|0.03551|0|0.014232|18|-0.014224|14|2025-12-19|0.03551|0.03551|0.03551|0.03551|0.03553|0.03553|0.03553|0.03552|0.03553|0.03552|0.03554|0.03555|0.03555|0.03555|0.03556|0.03554|0.03554|0.03556|0.03556|0.03557|0.03557|0.03556|||171|129|123|159|446|237|83|114|241|148|169|242|185|426|408|419|476|363|769|349|534|36|||0.0142|0.01065|0.01421|0.0142|||0.01332|0.0135|0.01368|0.01377|0.01355|0.01407|0.01244|0.01371|0.01402|0.01382|0.01333|0.01378|0.01423|0.01423|0.01378||||-0.0142|-0.0142||-0.0142|-0.01332|-0.01421|-0.01332|-0.0135|-0.01377|-0.01408|-0.01399|-0.00711|-0.01422|-0.01273|-0.01326|-0.01404|-0.01421|-0.01378|-0.01334||-0.01422||||5|15|7|24|18|12|26|82|46|34|31|29|33|61|64|67|36|24|13|17|9|1|||||||||||||||||||||||||
2025-12-20 09:42:03|IR.D.FOAT.FWM1.IP|5463|2025-12-18 00:15:00|2025-12-18 19:56:50|12047|51.6|8.67634|2025-12-19|2.2386|10|0.016658|15|-0.016653|14|2025-12-19|50.02076|72.23376|75.01038|46.89785|71.44134|88.89382|67.75561|8.73448|11.5482|16.58716|2.2386|8.92721|10.33196|4.71305|8.29523|9.41307|7.61438|21.08576|||||||4|2|2|2|1|2|2|28|48|79|96|122|125|93|94|75|112|45||||||||||0.00831|0.00832||0.00831|0.00863|0.00831|0.00869|0.00832|0.00833|0.00833|0.00972|0.00833|0.00897|0.00833|0.00834||||||||-0.00831|||-0.00831|-0.00831||-0.00831|-0.00831|-0.00831|-0.00832|-0.00833|-0.00833|-0.00874|-0.00944|-0.00833|-0.00833|-0.00834|||||||6|18|8|32|28|27|31|138|139|145|91|90|68|107|109|96|66|38|||||||||||||||||||||||||
2025-12-20 09:42:04|IR.D.05YEAR100.FWM.IP|0|none|||0|0|2025-12-19|0.01828|0|0.007319|14|-0.007318|13|2025-12-19|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|||94|127|116|77|211|109|79|89|131|251|173|141|290|304|296|304|644|306|545|514|368|110|||0.00731|0.00658|0.0064||0.00549|0.00731||0.0064|0.0072|0.0064|0.0064|0.00732|0.00731|0.0063|0.00633|0.00614|0.00732|0.00732||0.00732|0.00732|0.00732|||-0.00365|-0.00731|-0.00548|-0.00731|-0.00686|-0.00731||-0.00731|-0.00718|-0.00731|-0.00731|-0.00653|-0.00549|-0.00682|-0.00658|-0.00715|-0.00731|-0.00709|||-0.00732||||14|30|8|21|23|24|13|34|45|38|26|38|26|60|90|68|25|31|9|13|14|3|||||||||||||||||||||||||
2025-12-20 09:42:04|IR.D.FBTP.FWM1.IP|5104|2025-12-18 07:01:20|2025-12-18 17:59:50|12008|63.4|1.95903|2025-12-19|0.04173|12|0.016676|7|-0.016692|10|2025-12-19||||||||13.19472|5.96049|3.61178|1.20411|4.25061|0.04173|3.1656|0.92646|4.08052|0.04187|3.6123||||||||||||||50|89|109|136|91|100|87|106|121|105|52||||||||||||||0.00934|0.00867|0.00833|0.00834|0.00835|0.00835|0.00835|0.00835|0.00834|0.00835|0.00835||||||||||||||-0.00833|-0.00859|-0.00885|-0.00883|-0.00835|-0.00835|-0.00835|-0.00835|-0.00834|-0.00835|-0.00835|||||||152|152|140|86|95|70|96|113|99|64|28|||||||||||||||||||||||||
2025-12-20 09:42:04|IR.D.FGBM.FWM1.IP|5424|2025-12-18 00:15:00|2025-12-18 20:59:50||152|1.25974|2025-12-19|0.02585|0|0.008629|17|-0.008628|16|2025-12-19|0.02585|28.58989|54.55799|45.46865|38.47811|33.35129|15.4065|3.59656|1.69237|7.57107|2.35084|2.29801|0.02587|4.90266|1.35898|3.05578|3.72862|8.35778|0.02589|0.02589|16.68824||||56|80|20|39|21|33|132|200|242|248|363|262|509|432|377|313|678|218|258|350|308||||0.00862|0.00862||0.00862||0.00862||0.00861|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00863|0.00862|0.00862|0.00863|||||||||-0.00862|-0.00862|-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00863|-0.00862|-0.00863||||||||3|7|11|11|13|12|13|84|60|53|43|44|31|41|75|66|27|12|4|5|6|||||||||||||||||||||||||
2025-12-20 09:42:04|CO.D.LH.FWM1.IP|0|none|||0|0|2025-12-19|0.17718|17|0.241109|14|-0.179211|15|2025-12-19|||||||||||||||0.17978|0.17917|0.17858|0.17718|0.17755|0.1773|||||||||||||||||||16|6|9|12|6|21|||||||||||||||||||0.05814|0.02429|0.02517|0.0278|0.02029|0.02891|||||||||||||||||||-0.04064|-0.02996|-0.02542|-0.03235|-0.01882|-0.03936|||||149|217|218|246|183|20|||||||||||||||||||||||||
2025-12-20 09:42:05|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:05|IR.D.FOAT.FWM1.IP|0|none|||0|0|2025-12-19|2.2386|10|0.016658|15|-0.016653|14|2025-12-19|50.02076|72.23376|75.01038|46.89785|71.44134|88.89382|67.75561|8.73448|11.5482|16.58716|2.2386|8.92721|10.33196|4.71305|8.29523|9.41307|7.61438|21.08576|||||||4|2|2|2|1|2|2|28|48|79|96|122|125|93|94|75|112|45||||||||||0.00831|0.00832||0.00831|0.00863|0.00831|0.00869|0.00832|0.00833|0.00833|0.00972|0.00833|0.00897|0.00833|0.00834||||||||-0.00831|||-0.00831|-0.00831||-0.00831|-0.00831|-0.00831|-0.00832|-0.00833|-0.00833|-0.00874|-0.00944|-0.00833|-0.00833|-0.00834|||||||6|18|8|32|28|27|31|138|139|145|91|90|68|107|109|96|66|38|||||||||||||||||||||||||
2025-12-20 09:42:05|IR.D.FGBL.FWM1.IP|8237|2025-12-18 00:15:10|2025-12-18 20:59:50||130.9|1.20938|2025-12-19|0.02355|8|0.015734|14|-0.015733|14|2025-12-19|16.68628|36.01632|42.87097|16.68651|16.29916|23.35192|14.60362|2.68959|0.02355|0.02356|0.02358|0.0236|0.02359|1.08717|1.984|0.96676|1.61053|7.7141|21.44769|15.02047|0.02419||||32|16|9|45|21|37|78|159|283|295|450|325|290|338|318|240|298|177|106|156|143|||||0.00785|0.00785|0.00785|0.00785|0.00785|0.00786|0.00841|0.00785|0.00785|0.00786|0.00787|0.00786|0.00836|0.00836|0.00786|0.00787|0.00787|0.00787|0.00787|0.00787|||||-0.00785|-0.00785|-0.00785|-0.00785|-0.00785|-0.00785|-0.00897|-0.0081|-0.00786|-0.00786|-0.00787|-0.00786|-0.00843|-0.00858|-0.00786|-0.00787|-0.00787|-0.00787|-0.00787|-0.00788||||18|25|21|36|43|30|48|150|142|103|69|72|68|94|102|106|63|26|28|20|14|||||||||||||||||||||||||
2025-12-20 09:42:06|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-12-19|0.04173|12|0.016676|7|-0.016692|10|2025-12-19||||||||13.19472|5.96049|3.61178|1.20411|4.25061|0.04173|3.1656|0.92646|4.08052|0.04187|3.6123||||||||||||||50|89|109|136|91|100|87|106|121|105|52||||||||||||||0.00934|0.00867|0.00833|0.00834|0.00835|0.00835|0.00835|0.00835|0.00834|0.00835|0.00835||||||||||||||-0.00833|-0.00859|-0.00885|-0.00883|-0.00835|-0.00835|-0.00835|-0.00835|-0.00834|-0.00835|-0.00835|||||||152|152|140|86|95|70|96|113|99|64|28|||||||||||||||||||||||||
2025-12-20 09:42:06|IR.D.FGBM.FWM1.IP|0|none|||0|0|2025-12-19|0.02585|0|0.008629|17|-0.008628|16|2025-12-19|0.02585|28.58989|54.55799|45.46865|38.47811|33.35129|15.4065|3.59656|1.69237|7.57107|2.35084|2.29801|0.02587|4.90266|1.35898|3.05578|3.72862|8.35778|0.02589|0.02589|16.68824||||56|80|20|39|21|33|132|200|242|248|363|262|509|432|377|313|678|218|258|350|308||||0.00862|0.00862||0.00862||0.00862||0.00861|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00863|0.00862|0.00862|0.00863|||||||||-0.00862|-0.00862|-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00863|-0.00862|-0.00863||||||||3|7|11|11|13|12|13|84|60|53|43|44|31|41|75|66|27|12|4|5|6|||||||||||||||||||||||||
2025-12-20 09:42:06|EN.D.LGO.FWM2.IP|8715|2025-12-18 01:00:00|2025-12-18 22:57:20|609.9|10.9|0.11998|2025-12-19|0.16362|13|0.262812|1|-0.114792|8|2025-12-19||0.16382|0.16372|0.16385|0.16375|0.16395|0.16387|0.16393|0.16387|0.1643|0.16436|0.16403|0.16411|0.16362|0.16398|0.16473|0.16489|0.16463|0.16364|0.16412|0.16413|0.16411||||2|1|0|6|1|1|3|15|27|23|20|12|9|22|14|23|8|10|9|3|3||||0.03735|0.02222|0.01936|0.01911|0.0164|0.02185|0.02995|0.02134|0.02739|0.02701|0.03136|0.02103|0.02555|0.0287|0.02574|0.02912|0.01912|0.02417|0.02502|0.02347|0.01641||||-0.02283|-0.02412|-0.02532|-0.02456|-0.02235|-0.02457|-0.02575|-0.02646|-0.02788|-0.02817|-0.02389|-0.02377|-0.02217|-0.03143|-0.02764|-0.02638|-0.02264|-0.02509|-0.02976|-0.02873|-0.01641|||120|95|63|59|60|91|137|236|211|198|194|141|170|226|232|177|107|166|188|90|56|||||||||||||||||||||||||
2025-12-20 09:42:06|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:07|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:07|SE.D.PANWUS.CASH.IP|6453|2025-12-18 05:00:40|2025-12-18 23:58:10||2060.2|15.94182|2025-12-19|0.61072|0|0.932249|13|-1.542943|9|2025-12-19|0.61072|42.17718|100|100|46.546|11.29145|70.05965|100|33.4349|94.45498|75.06708|78.08362|83.46009|57.2152|23.3925|14.96881|17.48311|32.67715|21.80419|17.45475|16.41685|58.53252|||174|3|0|0|0|0|0|0|0|6|58|60|100|478|6195|1199|928|755|1201|1446|2978|54707||||0.04899|0.01292|0.00684|0.00967|0.00537|0.00537||0.05585|0.11604||||0.1854|0.04688|0.02799|0.02195|0.01383|0.01638|0.02095|0.01897|0.13761|||-0.06517|||-0.01075|-0.04026|-0.10195|-0.03759||-0.12871|-0.19631|||-0.04384|-0.14434|-0.08065|-0.03388|-0.02182|-0.02251|-0.01987|-0.0169|-0.02307|-0.16519|||2|50|22|26|28|18|10|7|12|71|4|9|12|121|189|282|218|193|170|178|293|24|||||||||||||||||||||||||
2025-12-20 09:42:07|IR.D.FGBL.FWM1.IP|0|none|||0|0|2025-12-19|0.02355|8|0.015734|14|-0.015733|14|2025-12-19|16.68628|36.01632|42.87097|16.68651|16.29916|23.35192|14.60362|2.68959|0.02355|0.02356|0.02358|0.0236|0.02359|1.08717|1.984|0.96676|1.61053|7.7141|21.44769|15.02047|0.02419||||32|16|9|45|21|37|78|159|283|295|450|325|290|338|318|240|298|177|106|156|143|||||0.00785|0.00785|0.00785|0.00785|0.00785|0.00786|0.00841|0.00785|0.00785|0.00786|0.00787|0.00786|0.00836|0.00836|0.00786|0.00787|0.00787|0.00787|0.00787|0.00787|||||-0.00785|-0.00785|-0.00785|-0.00785|-0.00785|-0.00785|-0.00897|-0.0081|-0.00786|-0.00786|-0.00787|-0.00786|-0.00843|-0.00858|-0.00786|-0.00787|-0.00787|-0.00787|-0.00787|-0.00788||||18|25|21|36|43|30|48|150|142|103|69|72|68|94|102|106|63|26|28|20|14|||||||||||||||||||||||||
2025-12-20 09:42:08|UA.D.ABNBUS.CASH.IP|3489|2025-12-18 09:02:10|2025-12-18 23:57:40||806.9|12.25863|2025-12-19|0.34895|21|0.39754|14|-0.358798|14|2025-12-19|50.25506|||||||||66.92921|||0.85515|25.68825|20.1382|11.87138|14.08495|19.52494|28.6092|20.31904|6.68051|0.34895|||4|||||||||160|||166|115|4884|416|840|679|649|543|1773|496|||||||||||||||||0.08061|0.03197|0.02541|0.02361|0.02735|0.03315|0.01961||||-0.03||||||||||||||-0.09639|-0.0361|-0.02404|-0.02331|-0.02707|-0.03004|-0.03038|-0.00739|||2|3|1|4|135|212|235|195|175|148|226|6|0||||||||||||||||||||||||
2025-12-20 09:42:08|EN.D.LGO.FWM2.IP|0|none|||0|0|2025-12-19|0.16362|13|0.262812|1|-0.114792|8|2025-12-19||0.16382|0.16372|0.16385|0.16375|0.16395|0.16387|0.16393|0.16387|0.1643|0.16436|0.16403|0.16411|0.16362|0.16398|0.16473|0.16489|0.16463|0.16364|0.16412|0.16413|0.16411||||2|1|0|6|1|1|3|15|27|23|20|12|9|22|14|23|8|10|9|3|3||||0.03735|0.02222|0.01936|0.01911|0.0164|0.02185|0.02995|0.02134|0.02739|0.02701|0.03136|0.02103|0.02555|0.0287|0.02574|0.02912|0.01912|0.02417|0.02502|0.02347|0.01641||||-0.02283|-0.02412|-0.02532|-0.02456|-0.02235|-0.02457|-0.02575|-0.02646|-0.02788|-0.02817|-0.02389|-0.02377|-0.02217|-0.03143|-0.02764|-0.02638|-0.02264|-0.02509|-0.02976|-0.02873|-0.01641|||120|95|63|59|60|91|137|236|211|198|194|141|170|226|232|177|107|166|188|90|56|||||||||||||||||||||||||
2025-12-20 09:42:08|UA.D.BIDU.CASH.IP|6053|2025-12-18 05:00:00|2025-12-18 23:59:40||427.2|17.88741|2025-12-19|12.35477|6|0.497843|1|-0.76244|21|2025-12-19|80.04149|23.87406|36.8361|13.99002|37.7554|35.58859|12.35477|26.49605|58.46346|50.1616|88.92168|85.77051|74.24648|83.36405|21.178|29.02113|32.72814|44.4874|37.54291|44.00111|17.04216|85.8587|||466|68|8|4|0|8|1|0|37|20|71|107|124|111|1395|1052|659|586|1061|387|2559|1513|||0.04982|0.08874|0.03913|0.02139|0.01095|0.02873|0.03248|0.04391|0.03857||||0.06576|0.06498|0.0588|0.03308|0.02275|0.02007|0.03016|0.01402|0.03517|0.26688|||-0.00831|-0.05702|-0.02712|-0.01494|-0.17759|-0.02359|-0.03174|-0.03116|-0.39117||-0.0082|-0.15827|-0.08294|-0.04912|-0.08243|-0.051|-0.03017|-0.01961|-0.02987|-0.02449|-0.03673|-0.32685|||5|101|310|280|24|197|155|106|12|4|9|7|31|36|114|159|150|99|112|91|159|7|||||||||||||||||||||||||
2025-12-20 09:42:08|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:09|SE.D.PANWUS.CASH.IP|0|none|||0|0|2025-12-19|0.61072|0|0.932249|13|-1.542943|9|2025-12-19|0.61072|42.17718|100|100|46.546|11.29145|70.05965|100|33.4349|94.45498|75.06708|78.08362|83.46009|57.2152|23.3925|14.96881|17.48311|32.67715|21.80419|17.45475|16.41685|58.53252|||174|3|0|0|0|0|0|0|0|6|58|60|100|478|6195|1199|928|755|1201|1446|2978|54707||||0.04899|0.01292|0.00684|0.00967|0.00537|0.00537||0.05585|0.11604||||0.1854|0.04688|0.02799|0.02195|0.01383|0.01638|0.02095|0.01897|0.13761|||-0.06517|||-0.01075|-0.04026|-0.10195|-0.03759||-0.12871|-0.19631|||-0.04384|-0.14434|-0.08065|-0.03388|-0.02182|-0.02251|-0.01987|-0.0169|-0.02307|-0.16519|||2|50|22|26|28|18|10|7|12|71|4|9|12|121|189|282|218|193|170|178|293|24|||||||||||||||||||||||||
2025-12-20 09:42:09|UC.D.NVDA.CASH.IP|13880|2025-12-18 05:00:00|2025-12-18 23:59:50||25591.4|10.57212|2025-12-19|0.00565|19|0.36628|20|-0.326183|20|2025-12-19|35.97336|15.56875|18.65605|14.1356|18.88096|13.42304|24.51036|15.03073|24.34748|35.44215|35.59561|31.45836|19.05204|21.00925|5.08923|0.0073|0.00624|0.00577|0.00573|0.00565|0.00583|28.72977|||1176|151|153|358|190|115|114|259|145|777|682|1058|1437|4482|126963|66067|45579|47891|32059|37450|64911|279373|||0.01624|0.01249|0.01156|0.01349|0.01382|0.01238|0.00903|0.01252|0.0102|0.02123|0.01327|0.01967|0.01812|0.01615|0.04385|0.0284|0.02153|0.01874|0.01352|0.01424|0.02497|0.01139|||-0.01506|-0.01313|-0.01135|-0.01475|-0.01027|-0.01302|-0.01125|-0.01297|-0.01121|-0.02374|-0.01439|-0.01712|-0.01976|-0.01583|-0.03746|-0.03088|-0.0197|-0.01922|-0.01408|-0.01467|-0.02307|-0.01141|||178|225|236|262|265|276|200|273|263|192|267|264|268|262|335|360|360|360|359|360|360|195|||||||||||||||||||||||||
2025-12-20 09:42:10|UA.D.ABNBUS.CASH.IP|0|none|||0|0|2025-12-19|0.34895|21|0.39754|14|-0.358798|14|2025-12-19|50.25506|||||||||66.92921|||0.85515|25.68825|20.1382|11.87138|14.08495|19.52494|28.6092|20.31904|6.68051|0.34895|||4|||||||||160|||166|115|4884|416|840|679|649|543|1773|496|||||||||||||||||0.08061|0.03197|0.02541|0.02361|0.02735|0.03315|0.01961||||-0.03||||||||||||||-0.09639|-0.0361|-0.02404|-0.02331|-0.02707|-0.03004|-0.03038|-0.00739|||2|3|1|4|135|212|235|195|175|148|226|6|0||||||||||||||||||||||||
2025-12-20 09:42:10|EZ.D.ROBINGREY.Month2.IP|6879|2025-12-18 09:00:00|2025-12-18 23:59:00|98.62|0|0|2025-12-19|0|0|0.72166|13|-0.416625|14|2025-12-19|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|||0.01353|0.25461|0.10122|0.0802|0.00997|0.02||0.04982|0.07967|0.03459|0.02736|0.03433|0.0365|0.06651|0.0689|0.05111|0.03794|0.02921|0.02777|0.02928|0.02685|0.02959|||-0.04059|-0.1724||-0.09|-0.03987|-0.27054||-0.00998||-0.03614|-0.0327|-0.0299|-0.02946|-0.027|-0.07981|-0.04725|-0.03534|-0.0261|-0.0245|-0.02924|-0.02707|-0.00986|||88|27|28|70|32|12|21|40|16|129|92|113|148|145|280|354|351|340|321|326|346|5|||||||||||||||||||||||||
2025-12-20 09:42:10|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:10|UA.D.BIDU.CASH.IP|0|none|||0|0|2025-12-19|12.35477|6|0.497843|1|-0.76244|21|2025-12-19|80.04149|23.87406|36.8361|13.99002|37.7554|35.58859|12.35477|26.49605|58.46346|50.1616|88.92168|85.77051|74.24648|83.36405|21.178|29.02113|32.72814|44.4874|37.54291|44.00111|17.04216|85.8587|||466|68|8|4|0|8|1|0|37|20|71|107|124|111|1395|1052|659|586|1061|387|2559|1513|||0.04982|0.08874|0.03913|0.02139|0.01095|0.02873|0.03248|0.04391|0.03857||||0.06576|0.06498|0.0588|0.03308|0.02275|0.02007|0.03016|0.01402|0.03517|0.26688|||-0.00831|-0.05702|-0.02712|-0.01494|-0.17759|-0.02359|-0.03174|-0.03116|-0.39117||-0.0082|-0.15827|-0.08294|-0.04912|-0.08243|-0.051|-0.03017|-0.01961|-0.02987|-0.02449|-0.03673|-0.32685|||5|101|310|280|24|197|155|106|12|4|9|7|31|36|114|159|150|99|112|91|159|7|||||||||||||||||||||||||
2025-12-20 09:42:11|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:11|UC.D.NVDA.CASH.IP|0|none|||0|0|2025-12-19|0.00565|19|0.36628|20|-0.326183|20|2025-12-19|35.97336|15.56875|18.65605|14.1356|18.88096|13.42304|24.51036|15.03073|24.34748|35.44215|35.59561|31.45836|19.05204|21.00925|5.08923|0.0073|0.00624|0.00577|0.00573|0.00565|0.00583|28.72977|||1176|151|153|358|190|115|114|259|145|777|682|1058|1437|4482|126963|66067|45579|47891|32059|37450|64911|279373|||0.01624|0.01249|0.01156|0.01349|0.01382|0.01238|0.00903|0.01252|0.0102|0.02123|0.01327|0.01967|0.01812|0.01615|0.04385|0.0284|0.02153|0.01874|0.01352|0.01424|0.02497|0.01139|||-0.01506|-0.01313|-0.01135|-0.01475|-0.01027|-0.01302|-0.01125|-0.01297|-0.01121|-0.02374|-0.01439|-0.01712|-0.01976|-0.01583|-0.03746|-0.03088|-0.0197|-0.01922|-0.01408|-0.01467|-0.02307|-0.01141|||178|225|236|262|265|276|200|273|263|192|267|264|268|262|335|360|360|360|359|360|360|195|||||||||||||||||||||||||
2025-12-20 09:42:11|SE.D.NETUS.CASH.IP|2987|2025-12-18 14:30:00|2025-12-18 20:59:50|19376|873.5|25.70294|2025-12-19|33.96194|14|0.210732|15|-0.355872|14|2025-12-19|||||||||||||||33.96194|39.86597|48.68685|51.54865|34.26374|55.69068|41.86547||||||||||||||||||2950|1041|1391|991|1831|553|2373||||||||||||||||||0.05998|0.04223|0.02757|0.01612|0.05363|0.01155|0.02005||||||||||||||||||-0.11107|-0.06258|-0.05189|-0.03543|-0.03177|-0.03026|-0.03618||||77|156|142|134|117|142|220|||||||||||||||||||||||||
2025-12-20 09:42:12|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:12|EZ.D.ROBINGREY.Month2.IP|0|none|||0|0|2025-12-19|0|0|0.72166|13|-0.416625|14|2025-12-19|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|||0.01353|0.25461|0.10122|0.0802|0.00997|0.02||0.04982|0.07967|0.03459|0.02736|0.03433|0.0365|0.06651|0.0689|0.05111|0.03794|0.02921|0.02777|0.02928|0.02685|0.02959|||-0.04059|-0.1724||-0.09|-0.03987|-0.27054||-0.00998||-0.03614|-0.0327|-0.0299|-0.02946|-0.027|-0.07981|-0.04725|-0.03534|-0.0261|-0.0245|-0.02924|-0.02707|-0.00986|||88|27|28|70|32|12|21|40|16|129|92|113|148|145|280|354|351|340|321|326|346|5|||||||||||||||||||||||||
2025-12-20 09:42:12|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:12|SI.D.ARKKUS.CASH.IP|4638|2025-12-18 14:30:00|2025-12-18 20:59:50|7866|392|0.69205|2025-12-19|0.02438|16|0.201562|14|-0.235878|20|2025-12-19|||||||||||||||0.04603|0.02852|0.02438|0.58954|2.53302|3.45487|2.57547||||||||||||||||||409|332|205|209|226|184|405||||||||||||||||||0.05069|0.03799|0.02353|0.0187|0.01663|0.0173|0.02108||||||||||||||||||-0.04436|-0.0313|-0.02502|-0.01963|-0.01596|-0.01557|-0.02061||||180|360|359|351|318|320|352|||||||||||||||||||||||||
2025-12-20 09:42:13|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:13|SI.D.ARKGUS.CASH.IP|4298|2025-12-18 14:30:00|2025-12-18 20:59:50|2900|94.3|9.02123|2025-12-19|1.26244|14|0.201545|20|-0.302623|20|2025-12-19|||||||||||||||1.26244|1.50926|8.24107|19.34425|24.71207|30.93618|18.53825||||||||||||||||||119|51|38|42|50|72|178||||||||||||||||||0.06501|0.04936|0.0427|0.03726|0.03454|0.03961|0.04248||||||||||||||||||-0.05999|-0.04285|-0.03887|-0.03627|-0.03531|-0.03479|-0.04844||||169|342|305|259|235|220|254|||||||||||||||||||||||||
2025-12-20 09:42:13|SE.D.NETUS.CASH.IP|0|none|||0|0|2025-12-19|33.96194|14|0.210732|15|-0.355872|14|2025-12-19|||||||||||||||33.96194|39.86597|48.68685|51.54865|34.26374|55.69068|41.86547||||||||||||||||||2950|1041|1391|991|1831|553|2373||||||||||||||||||0.05998|0.04223|0.02757|0.01612|0.05363|0.01155|0.02005||||||||||||||||||-0.11107|-0.06258|-0.05189|-0.03543|-0.03177|-0.03026|-0.03618||||77|156|142|134|117|142|220|||||||||||||||||||||||||
2025-12-20 09:42:14|SI.D.ARKQUS.CASH.IP|4555|2025-12-18 14:30:00|2025-12-18 20:59:50|11276|11.4|2.20284|2025-12-19|0.17745|14|0.175346|14|-0.121349|15|2025-12-19|||||||||||||||0.17745|0.71497|0.43514|2.36594|4.70127|9.04263|3.81622||||||||||||||||||31|9|10|6|31|50|56||||||||||||||||||0.04689|0.02838|0.02264|0.01385|0.01688|0.01603|0.02045||||||||||||||||||-0.03545|-0.02471|-0.0191|-0.01535|-0.01935|-0.02052|-0.026||||168|328|284|262|194|178|186|||||||||||||||||||||||||
2025-12-20 09:42:14|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:14|SI.D.ARKFUS.CASH.IP|992|2025-12-18 14:30:00|2025-12-18 20:59:50||17.8|40.07808|2025-12-19|45.84046|14|0.676645|14|-0.752951|14|2025-12-19|||||||||||||||45.84046|63.5406|57.3718|79.25719|84.68506|55.74279|72.09949||||||||||||||||||29|17|19|0|16|7|30||||||||||||||||||0.23119|0.21809|0.06389|0.18955|0.31563|0.08994|0.08735||||||||||||||||||-0.3385|-0.18787|-0.16899|-0.13675|-0.17294|-0.02707|-0.15302||||66|60|49|24|26|27|50|||||||||||||||||||||||||
2025-12-20 09:42:14|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2025-12-19|0.02438|16|0.201562|14|-0.235878|20|2025-12-19|||||||||||||||0.04603|0.02852|0.02438|0.58954|2.53302|3.45487|2.57547||||||||||||||||||409|332|205|209|226|184|405||||||||||||||||||0.05069|0.03799|0.02353|0.0187|0.01663|0.0173|0.02108||||||||||||||||||-0.04436|-0.0313|-0.02502|-0.01963|-0.01596|-0.01557|-0.02061||||180|360|359|351|318|320|352|||||||||||||||||||||||||
2025-12-20 09:42:15|SI.D.ARKWUS.CASH.IP|2752|2025-12-18 14:30:00|2025-12-18 20:59:50|15100|7.2|22.91195|2025-12-19|24.72366|14|0.950119|14|-0.774437|15|2025-12-19|||||||||||||||24.72366|74.40851|58.55917|31.8619|41.16076|34.35031|33.4772||||||||||||||||||2|2|43|28|63|0|35||||||||||||||||||0.11043|0.12131|0.10211|0.30055|0.08451|0.09239|0.1391||||||||||||||||||-0.06569|-0.197|-0.17567|-0.03879|-0.00647|-0.01677|-0.04919||||82|144|77|41|39|38|96|||||||||||||||||||||||||
2025-12-20 09:42:15|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2025-12-19|1.26244|14|0.201545|20|-0.302623|20|2025-12-19|||||||||||||||1.26244|1.50926|8.24107|19.34425|24.71207|30.93618|18.53825||||||||||||||||||119|51|38|42|50|72|178||||||||||||||||||0.06501|0.04936|0.0427|0.03726|0.03454|0.03961|0.04248||||||||||||||||||-0.05999|-0.04285|-0.03887|-0.03627|-0.03531|-0.03479|-0.04844||||169|342|305|259|235|220|254|||||||||||||||||||||||||
2025-12-20 09:42:15|SI.D.PRNTUS.CASH.IP|183|2025-12-18 14:30:00|2025-12-18 20:51:10||3.7|25.51831|2025-12-19|0.80429|20|0.134348|14|-0.13471|14|2025-12-19|||||||||||||||28.03455||||||0.80429||||||||||||||||||0||||||0||||||||||||||||||0.08969||||||||||||||||||||||||-0.0897||||||||||26|1|||||||||||||||||||||||||
2025-12-20 09:42:15|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2025-12-19|0.17745|14|0.175346|14|-0.121349|15|2025-12-19|||||||||||||||0.17745|0.71497|0.43514|2.36594|4.70127|9.04263|3.81622||||||||||||||||||31|9|10|6|31|50|56||||||||||||||||||0.04689|0.02838|0.02264|0.01385|0.01688|0.01603|0.02045||||||||||||||||||-0.03545|-0.02471|-0.0191|-0.01535|-0.01935|-0.02052|-0.026||||168|328|284|262|194|178|186|||||||||||||||||||||||||
2025-12-20 09:42:16|SI.D.IZRLUS.CASH.IP|141|2025-12-18 14:30:00|2025-12-18 20:59:50|2976|21.8|50.84802|2025-12-19|26.56077|14|0.300903|20|0||2025-12-19|||||||||||||||26.56077||67.04552|50.56875|100||100||||||||||||||||||16||0|0|0||0||||||||||||||||||0.03983||0.03344||0.0334||0.16717||||||||||||||||||||||||||||28|6|2|3|5|||||||||||||||||||||||||
2025-12-20 09:42:16|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2025-12-19|45.84046|14|0.676645|14|-0.752951|14|2025-12-19|||||||||||||||45.84046|63.5406|57.3718|79.25719|84.68506|55.74279|72.09949||||||||||||||||||29|17|19|0|16|7|30||||||||||||||||||0.23119|0.21809|0.06389|0.18955|0.31563|0.08994|0.08735||||||||||||||||||-0.3385|-0.18787|-0.16899|-0.13675|-0.17294|-0.02707|-0.15302||||66|60|49|24|26|27|50|||||||||||||||||||||||||
2025-12-20 09:42:16|UA.D.CANUS.CASH.IP|4087|2025-12-18 14:30:00|2025-12-18 20:59:50|77|8184.4|13.71441|2025-12-19|11.59555|19|0.980392|16|-0.892963|16|2025-12-19|||||||||||||||32.77161|32.3093|28.62747|27.4621|26.80412|11.59555|18.81256||||||||||||||||||15898|24953|25174|16740|10503|15918|12276||||||||||||||||||0.15262|0.111|0.14238|0.0984|0.05886|0.06496|0.08219||||||||||||||||||-0.13155|-0.13082|-0.13259|-0.1184|-0.10808|-0.07023|-0.0837||||80|165|123|128|90|61|118|||||||||||||||||||||||||
2025-12-20 09:42:16|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2025-12-19|24.72366|14|0.950119|14|-0.774437|15|2025-12-19|||||||||||||||24.72366|74.40851|58.55917|31.8619|41.16076|34.35031|33.4772||||||||||||||||||2|2|43|28|63|0|35||||||||||||||||||0.11043|0.12131|0.10211|0.30055|0.08451|0.09239|0.1391||||||||||||||||||-0.06569|-0.197|-0.17567|-0.03879|-0.00647|-0.01677|-0.04919||||82|144|77|41|39|38|96|||||||||||||||||||||||||
2025-12-20 09:42:17|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2025-12-19|0.80429|20|0.134348|14|-0.13471|14|2025-12-19|||||||||||||||28.03455||||||0.80429||||||||||||||||||0||||||0||||||||||||||||||0.08969||||||||||||||||||||||||-0.0897||||||||||26|1|||||||||||||||||||||||||
2025-12-20 09:42:17|UC.D.RIOTUS.CASH.IP|6313|2025-12-18 05:09:30|2025-12-18 23:58:50||4185|7.01503|2025-12-19|0.07039|19|16.53944|9|-0.661278|3|2025-12-19|64.94301|38.8978|54.32795|54.73919|84.28786|74.00891|66.81308|45.65666|43.06425|39.31965|82.38705|64.82087|61.11406|73.95196|8.40666|0.07669|0.07248|0.93299|0.07127|0.07039|0.5519|63.80601|||4448|45|22|136|0|13|120|100|98|346|202|321|400|78|10239|5165|6100|4075|3540|7743|16350|8888|||0.3723|0.15373|0.11702|0.12821|0.07349|0.07353|0.21998|0.1395|0.28989|4.2617|0.07231|0.17589|0.10942|0.14588|0.14449|0.11425|0.08452|0.0865|0.0845|0.08048|0.08984|0.38089|||-0.14888|-0.07468|-0.07446|-0.2047||-0.07348||-0.16924|-0.23129|-0.07243|-0.10854|-0.07236|-0.09914|-0.07289|-0.14321|-0.10787|-0.09957|-0.07829|-0.08781|-0.09033|-0.08284|-0.34412|||17|31|24|77|19|23|6|22|14|23|17|17|41|42|206|323|264|232|161|179|207|11|||||||||||||||||||||||||
2025-12-20 09:42:17|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2025-12-19|26.56077|14|0.300903|20|0||2025-12-19|||||||||||||||26.56077||67.04552|50.56875|100||100||||||||||||||||||16||0|0|0||0||||||||||||||||||0.03983||0.03344||0.0334||0.16717||||||||||||||||||||||||||||28|6|2|3|5|||||||||||||||||||||||||
2025-12-20 09:42:18|KN.D.HIVECN.CASH.IP|1498|2025-12-18 14:30:00|2025-12-18 20:59:50|367|436.4|25.24353|2025-12-19|15.6016|20|1.058201|14|-1.808786|14|2025-12-19|||||||||||||||37.29433|55.61093|37.33909|42.18695|35.67713|15.60303|15.6016||||||||||||||||||0|0|0|0|0|0|715||||||||||||||||||0.37255|0.2731|0.26016|0.26019|0.26042||0.32135||||||||||||||||||-0.34905|-0.25974|-0.25913|-0.25851|-0.25952||-0.25609||||100|128|70|50|31|26|39|||||||||||||||||||||||||
2025-12-20 09:42:18|UA.D.CANUS.CASH.IP|0|none|||0|0|2025-12-19|11.59555|19|0.980392|16|-0.892963|16|2025-12-19|||||||||||||||32.77161|32.3093|28.62747|27.4621|26.80412|11.59555|18.81256||||||||||||||||||15898|24953|25174|16740|10503|15918|12276||||||||||||||||||0.15262|0.111|0.14238|0.0984|0.05886|0.06496|0.08219||||||||||||||||||-0.13155|-0.13082|-0.13259|-0.1184|-0.10808|-0.07023|-0.0837||||80|165|123|128|90|61|118|||||||||||||||||||||||||
2025-12-20 09:42:19|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2025-12-19|0.07039|19|16.53944|9|-0.661278|3|2025-12-19|64.94301|38.8978|54.32795|54.73919|84.28786|74.00891|66.81308|45.65666|43.06425|39.31965|82.38705|64.82087|61.11406|73.95196|8.40666|0.07669|0.07248|0.93299|0.07127|0.07039|0.5519|63.80601|||4448|45|22|136|0|13|120|100|98|346|202|321|400|78|10239|5165|6100|4075|3540|7743|16350|8888|||0.3723|0.15373|0.11702|0.12821|0.07349|0.07353|0.21998|0.1395|0.28989|4.2617|0.07231|0.17589|0.10942|0.14588|0.14449|0.11425|0.08452|0.0865|0.0845|0.08048|0.08984|0.38089|||-0.14888|-0.07468|-0.07446|-0.2047||-0.07348||-0.16924|-0.23129|-0.07243|-0.10854|-0.07236|-0.09914|-0.07289|-0.14321|-0.10787|-0.09957|-0.07829|-0.08781|-0.09033|-0.08284|-0.34412|||17|31|24|77|19|23|6|22|14|23|17|17|41|42|206|323|264|232|161|179|207|11|||||||||||||||||||||||||
2025-12-20 09:42:19|SI.D.IWNUS.CASH.IP|4659|2025-12-18 14:30:00|2025-12-18 20:59:50|18426|57.3|1.59621|2025-12-19|0.03967|15|0.092031|15|-0.140731|15|2025-12-19|||||||||||||||0.64638|0.03967|2.24694|0.58174|3.63227|8.97365|1.14626||||||||||||||||||116|84|109|15|17|17|198||||||||||||||||||0.02762|0.01949|0.01337|0.00977|0.009|0.01079|0.0209||||||||||||||||||-0.02468|-0.0177|-0.0123|-0.00957|-0.00928|-0.00932|-0.01632||||176|337|359|356|332|335|355|||||||||||||||||||||||||
2025-12-20 09:42:19|KN.D.HIVECN.CASH.IP|0|none|||0|0|2025-12-19|15.6016|20|1.058201|14|-1.808786|14|2025-12-19|||||||||||||||37.29433|55.61093|37.33909|42.18695|35.67713|15.60303|15.6016||||||||||||||||||0|0|0|0|0|0|715||||||||||||||||||0.37255|0.2731|0.26016|0.26019|0.26042||0.32135||||||||||||||||||-0.34905|-0.25974|-0.25913|-0.25851|-0.25952||-0.25609||||100|128|70|50|31|26|39|||||||||||||||||||||||||
2025-12-20 09:42:19|SI.D.IWO.CASH.IP|4643|2025-12-18 14:30:00|2025-12-18 20:59:50|32421|142.6|3.63552|2025-12-19|1.7336|14|0.094581|14|-0.112237|20|2025-12-19|||||||||||||||1.7336|6.15213|4.03639|9.50936|5.35843|9.02625|8.08611||||||||||||||||||272|132|102|90|42|132|374||||||||||||||||||0.02824|0.01845|0.01164|0.00963|0.00866|0.00817|0.01171||||||||||||||||||-0.02347|-0.01758|-0.01229|-0.00895|-0.00871|-0.00923|-0.01199||||180|344|350|348|319|278|335|||||||||||||||||||||||||
2025-12-20 09:42:20|SI.D.IWNUS.CASH.IP|0|none|||0|0|2025-12-19|0.03967|15|0.092031|15|-0.140731|15|2025-12-19|||||||||||||||0.64638|0.03967|2.24694|0.58174|3.63227|8.97365|1.14626||||||||||||||||||116|84|109|15|17|17|198||||||||||||||||||0.02762|0.01949|0.01337|0.00977|0.009|0.01079|0.0209||||||||||||||||||-0.02468|-0.0177|-0.0123|-0.00957|-0.00928|-0.00932|-0.01632||||176|337|359|356|332|335|355|||||||||||||||||||||||||
2025-12-20 09:42:20|SI.D.IWDUS.CASH.IP|4614|2025-12-18 14:30:00|2025-12-18 20:59:50|20905|1614.1|0.07011|2025-12-19|0.00472|19|0.047774|14|-0.090446|20|2025-12-19|||||||||||||||0.00968|0.00476|0.00473|0.00473|0.64163|0.00472|0.29376||||||||||||||||||2646|2271|1030|1693|1519|859|3205||||||||||||||||||0.01543|0.01233|0.00855|0.00654|0.00589|0.00624|0.00879||||||||||||||||||-0.01265|-0.01113|-0.00893|-0.00682|-0.00609|-0.00611|-0.00939||||178|360|359|345|314|311|346|||||||||||||||||||||||||
2025-12-20 09:42:20|SI.D.IWO.CASH.IP|0|none|||0|0|2025-12-19|1.7336|14|0.094581|14|-0.112237|20|2025-12-19|||||||||||||||1.7336|6.15213|4.03639|9.50936|5.35843|9.02625|8.08611||||||||||||||||||272|132|102|90|42|132|374||||||||||||||||||0.02824|0.01845|0.01164|0.00963|0.00866|0.00817|0.01171||||||||||||||||||-0.02347|-0.01758|-0.01229|-0.00895|-0.00871|-0.00923|-0.01199||||180|344|350|348|319|278|335|||||||||||||||||||||||||
2025-12-20 09:42:21|SI.D.IWFUS.CASH.IP|4679|2025-12-18 14:30:00|2025-12-18 20:59:50|46714|71.7|0.68145|2025-12-19|0.01503|20|0.139709|20|-0.05714|20|2025-12-19|||||||||||||||0.03396|0.30034|0.57646|0.29668|4.03612|3.24838|0.01503||||||||||||||||||155|63|63|20|36|23|169||||||||||||||||||0.02066|0.01485|0.00959|0.00678|0.00599|0.00543|0.00941||||||||||||||||||-0.01786|-0.01517|-0.00913|-0.00603|-0.00543|-0.00501|-0.00798||||180|360|358|356|348|340|355|||||||||||||||||||||||||
2025-12-20 09:42:21|SI.D.IWDUS.CASH.IP|0|none|||0|0|2025-12-19|0.00472|19|0.047774|14|-0.090446|20|2025-12-19|||||||||||||||0.00968|0.00476|0.00473|0.00473|0.64163|0.00472|0.29376||||||||||||||||||2646|2271|1030|1693|1519|859|3205||||||||||||||||||0.01543|0.01233|0.00855|0.00654|0.00589|0.00624|0.00879||||||||||||||||||-0.01265|-0.01113|-0.00893|-0.00682|-0.00609|-0.00611|-0.00939||||178|360|359|345|314|311|346|||||||||||||||||||||||||
2025-12-20 09:42:21|KA.D.IWVLLN.CASH.IP|2132|2025-12-18 08:00:00|2025-12-18 16:29:30|5964|72.5|29.25052|2025-12-19|29.71907|14|0.152491|8|-0.117391|16|2025-12-19|||||||||70.62848|41.9052|72.75719|70.61158|72.7503|71.72425|29.71907|53.94332|55.7519||||||||||||||||154|4|17|11|0|0|6|7|55||||||||||||||||0.06432|0.02283|0.027|0.02252|0.01689|0.01971|0.01808|0.02482|0.02898||||||||||||||||-0.0253|-0.02811|-0.0225|-0.02532|-0.02533|-0.01971|-0.01963|-0.01838|-0.02571||||||||34|43|22|34|33|53|118|141|70|||||||||||||||||||||||||
2025-12-20 09:42:22|SI.D.IWFUS.CASH.IP|0|none|||0|0|2025-12-19|0.01503|20|0.139709|20|-0.05714|20|2025-12-19|||||||||||||||0.03396|0.30034|0.57646|0.29668|4.03612|3.24838|0.01503||||||||||||||||||155|63|63|20|36|23|169||||||||||||||||||0.02066|0.01485|0.00959|0.00678|0.00599|0.00543|0.00941||||||||||||||||||-0.01786|-0.01517|-0.00913|-0.00603|-0.00543|-0.00501|-0.00798||||180|360|358|356|348|340|355|||||||||||||||||||||||||
2025-12-20 09:42:22|CS.D.LTCUSD.CFE.IP|380|2025-12-20 08:00:00|2025-12-20 09:42:00|77.42|2.7|0.64793||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:22|KA.D.IWVLLN.CASH.IP|0|none|||0|0|2025-12-19|29.71907|14|0.152491|8|-0.117391|16|2025-12-19|||||||||70.62848|41.9052|72.75719|70.61158|72.7503|71.72425|29.71907|53.94332|55.7519||||||||||||||||154|4|17|11|0|0|6|7|55||||||||||||||||0.06432|0.02283|0.027|0.02252|0.01689|0.01971|0.01808|0.02482|0.02898||||||||||||||||-0.0253|-0.02811|-0.0225|-0.02532|-0.02533|-0.01971|-0.01963|-0.01838|-0.02571||||||||34|43|22|34|33|53|118|141|70|||||||||||||||||||||||||
2025-12-20 09:42:22|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:22|CS.D.LTCUSD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:23|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:23|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:23|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:23|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:24|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:24|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:24|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:24|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:24|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:24|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:25|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:25|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:25|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:25|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:25|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:25|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:26|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:26|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:26|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:27|OP.D.SPX5.4000P.IP|8096|2025-12-18 00:00:00|2025-12-18 23:59:00|4.41|0|23.02619|2025-12-19|21.34667|6|4.010695|18|-5.882353|14|2025-12-19|33.77441|24.49435|21.52397|21.56574|21.57206|21.56955|21.34667|21.97714|22.61083|22.90218|23.02315|22.73653|22.70548|22.94298|25.6898|25.95451|26.0371|26.45182|26.33178|26.51408|26.94491|27.49747|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.22578|0.24342|0.2978|0.27226|0.25206|0.21595|0.251|0.34637|0.28851|0.29801|0.31171|0.31557|0.26895|0.53955|0.36741|0.58657|0.37014|0.29263|0.4852|0.26634|0.33594|0.27137|||-0.22495|-0.23509|-0.22493|-0.26798|-0.23071|-0.22502|-0.23833|-0.32278|-0.27592|-0.24531|-0.26799|-0.2988|-0.28667|-0.36411|-0.46404|-0.4199|-0.3777|-0.28568|-0.28511|-0.31009|-0.38091|-1.08696|||125|146|142|178|90|115|141|148|175|152|160|148|184|167|259|313|225|146|107|100|155|24|||||||||||||||||||||||||
2025-12-20 09:42:27|OP.D.SPX5.4000P.IP|3400|2025-12-19 00:00:10|2025-12-19 21:11:10|3.64|0|24.31666|2025-12-19|21.34667|6|4.010695|18|-5.882353|14|2025-12-19|33.77441|24.49435|21.52397|21.56574|21.57206|21.56955|21.34667|21.97714|22.61083|22.90218|23.02315|22.73653|22.70548|22.94298|25.6898|25.95451|26.0371|26.45182|26.33178|26.51408|26.94491|27.49747|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.22578|0.24342|0.2978|0.27226|0.25206|0.21595|0.251|0.34637|0.28851|0.29801|0.31171|0.31557|0.26895|0.53955|0.36741|0.58657|0.37014|0.29263|0.4852|0.26634|0.33594|0.27137|||-0.22495|-0.23509|-0.22493|-0.26798|-0.23071|-0.22502|-0.23833|-0.32278|-0.27592|-0.24531|-0.26799|-0.2988|-0.28667|-0.36411|-0.46404|-0.4199|-0.3777|-0.28568|-0.28511|-0.31009|-0.38091|-1.08696|||125|146|142|178|90|115|141|148|175|152|160|148|184|167|259|313|225|146|107|100|155|24|||||||||||||||||||||||||
2025-12-20 09:42:27|OP.D.SPX2.4000P.IP|13834|2025-12-18 00:00:00|2025-12-18 23:59:10|15.39|0|16.55963|2025-12-19|10.52894|15|14.382022|13|-15.586117|13|2025-12-19|12.92963|17.40289|26.20221|22.75815|21.24346|28.90643|26.2745|23.25801|19.53399|19.61036|19.66556|23.16634|21.82235|19.79341|13.74933|10.52894|12.13105|17.64454|20.53971|27.06683|17.50919|32.17171|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07052|0.09188|0.09239|0.09003|0.07756|0.08387|0.08803|0.07835|0.08387|0.08009|0.09018|0.0988|0.09669|0.28653|0.13095|0.16248|0.11746|0.08937|0.10039|0.08136|0.13131|0.10689|||-0.07019|-0.0851|-0.08512|-0.09496|-0.08154|-0.07481|-0.08107|-0.09636|-0.09642|-0.08424|-0.08586|-0.09058|-0.09504|-0.28633|-0.17343|-0.16414|-0.12525|-0.0972|-0.10845|-0.10053|-0.10694|-0.15615|||258|287|274|278|192|185|250|253|298|256|235|269|301|280|334|359|335|289|268|238|282|62|||||||||||||||||||||||||
2025-12-20 09:42:28|OP.D.SPX2.4000P.IP|7508|2025-12-18 19:47:00|2025-12-18 23:59:10|15.39|0|17.02149|2025-12-19|10.52894|15|14.382022|13|-15.586117|13|2025-12-19|12.92963|17.40289|26.20221|22.75815|21.24346|28.90643|26.2745|23.25801|19.53399|19.61036|19.66556|23.16634|21.82235|19.79341|13.74933|10.52894|12.13105|17.64454|20.53971|27.06683|17.50919|32.17171|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07052|0.09188|0.09239|0.09003|0.07756|0.08387|0.08803|0.07835|0.08387|0.08009|0.09018|0.0988|0.09669|0.28653|0.13095|0.16248|0.11746|0.08937|0.10039|0.08136|0.13131|0.10689|||-0.07019|-0.0851|-0.08512|-0.09496|-0.08154|-0.07481|-0.08107|-0.09636|-0.09642|-0.08424|-0.08586|-0.09058|-0.09504|-0.28633|-0.17343|-0.16414|-0.12525|-0.0972|-0.10845|-0.10053|-0.10694|-0.15615|||258|287|274|278|192|185|250|253|298|256|235|269|301|280|334|359|335|289|268|238|282|62|||||||||||||||||||||||||
2025-12-20 09:42:28|OP.D.SPX3.4000P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:20||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:28|OP.D.SPX3.4000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:29|OP.D.SPX5.4250P.IP|9697|2025-12-18 00:00:30|2025-12-18 23:59:10|5.83|0|17.78655|2025-12-19|16.41053|6|1.408451|15|-31.514085|14|2025-12-19|25.52001|18.96033|16.46198|16.53653|16.70785|16.60811|16.41053|16.86449|17.34385|17.58809|17.58897|17.32162|17.30022|17.66585|19.58843|19.5916|19.86174|20.23677|20.10527|20.21089|20.51271|20.84159|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.17032|0.19886|0.20609|0.22413|0.18328|0.17463|0.1958|0.18585|0.18304|0.1987|0.19023|0.23814|0.22511|0.22976|0.31293|0.34924|0.23223|0.30644|0.2272|0.2309|0.26971|0.20758|||-0.16995|-0.21131|-0.20549|-0.21164|-0.17672|-0.17452|-0.17551|-0.2211|-0.19423|-0.18817|-0.19983|-0.22002|-0.21072|-0.23083|-0.72399|-0.3466|-0.31048|-0.25137|-0.20079|-0.31072|-0.32445|-0.23168|||168|201|184|210|136|129|152|193|221|178|165|187|221|212|286|332|288|208|181|183|202|45|||||||||||||||||||||||||
2025-12-20 09:42:29|OP.D.SPX5.4250P.IP|9697|2025-12-18 00:00:30|2025-12-18 23:59:10|5.83|0|17.78655|2025-12-19|16.41053|6|1.408451|15|-31.514085|14|2025-12-19|25.52001|18.96033|16.46198|16.53653|16.70785|16.60811|16.41053|16.86449|17.34385|17.58809|17.58897|17.32162|17.30022|17.66585|19.58843|19.5916|19.86174|20.23677|20.10527|20.21089|20.51271|20.84159|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.17032|0.19886|0.20609|0.22413|0.18328|0.17463|0.1958|0.18585|0.18304|0.1987|0.19023|0.23814|0.22511|0.22976|0.31293|0.34924|0.23223|0.30644|0.2272|0.2309|0.26971|0.20758|||-0.16995|-0.21131|-0.20549|-0.21164|-0.17672|-0.17452|-0.17551|-0.2211|-0.19423|-0.18817|-0.19983|-0.22002|-0.21072|-0.23083|-0.72399|-0.3466|-0.31048|-0.25137|-0.20079|-0.31072|-0.32445|-0.23168|||168|201|184|210|136|129|152|193|221|178|165|187|221|212|286|332|288|208|181|183|202|45|||||||||||||||||||||||||
2025-12-20 09:42:30|OP.D.SPX2.4250P.IP|14541|2025-12-18 00:00:00|2025-12-18 23:59:50|18.78|0|14.62229|2025-12-19|10.52681|15|10.910187|13|-9.635275|13|2025-12-19|10.59228|14.60942|16.15921|16.08014|22.74308|28.64554|18.32121|14.46821|14.17178|14.93848|16.0378|17.48127|16.26612|15.06231|12.63958|10.52681|11.80112|16.39751|18.49328|18.77993|18.17918|23.72459|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.0623|0.07724|0.08281|0.09589|0.06951|0.07191|0.07266|0.07281|0.08304|0.07592|0.0705|0.09904|0.09368|0.19975|0.12298|0.14736|0.10931|0.07772|0.08267|0.08213|0.09256|0.08502|||-0.05945|-0.08465|-0.08147|-0.09685|-0.06467|-0.06242|-0.07129|-0.09583|-0.08772|-0.09485|-0.07433|-0.08535|-0.09249|-0.19894|-0.13744|-0.15273|-0.1148|-0.08219|-0.08275|-0.09074|-0.09337|-0.1095|||288|308|286|306|249|237|264|295|319|284|276|283|312|296|347|360|352|320|292|271|304|61|||||||||||||||||||||||||
2025-12-20 09:42:30|OP.D.SPX2.4250P.IP|14541|2025-12-18 00:00:00|2025-12-18 23:59:50|18.78|0|14.62229|2025-12-19|10.52681|15|10.910187|13|-9.635275|13|2025-12-19|10.59228|14.60942|16.15921|16.08014|22.74308|28.64554|18.32121|14.46821|14.17178|14.93848|16.0378|17.48127|16.26612|15.06231|12.63958|10.52681|11.80112|16.39751|18.49328|18.77993|18.17918|23.72459|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.0623|0.07724|0.08281|0.09589|0.06951|0.07191|0.07266|0.07281|0.08304|0.07592|0.0705|0.09904|0.09368|0.19975|0.12298|0.14736|0.10931|0.07772|0.08267|0.08213|0.09256|0.08502|||-0.05945|-0.08465|-0.08147|-0.09685|-0.06467|-0.06242|-0.07129|-0.09583|-0.08772|-0.09485|-0.07433|-0.08535|-0.09249|-0.19894|-0.13744|-0.15273|-0.1148|-0.08219|-0.08275|-0.09074|-0.09337|-0.1095|||288|308|286|306|249|237|264|295|319|284|276|283|312|296|347|360|352|320|292|271|304|61|||||||||||||||||||||||||
2025-12-20 09:42:30|OP.D.SPX3.4250P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:30||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:30|OP.D.SPX3.4250P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:30||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:31|OP.D.SPX5.4500P.IP|11415|2025-12-18 00:00:30|2025-12-18 23:59:50|7.63|0|13.77211|2025-12-19|12.72126|6|41.011236|13|-19.674355|14|2025-12-19|19.49653|14.14973|12.83584|12.78556|12.89336|12.86454|12.72126|13.06836|13.44469|13.64282|13.63776|13.43653|13.38579|13.51402|14.90002|15.03086|15.21578|15.47817|15.41326|15.51762|15.74771|15.98611|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.13796|0.15399|0.17213|0.16693|0.15553|0.15569|0.15482|0.15981|0.16939|0.17825|0.1884|0.18306|0.18211|0.9279|0.2676|0.28754|0.22129|0.20139|0.17063|0.16983|0.2394|0.16|||-0.1362|-0.17492|-0.14907|-0.21053|-0.14374|-0.15494|-0.14553|-0.19287|-0.19706|-0.18306|-0.15256|-0.15809|-0.17543|-0.20154|-0.46966|-0.31636|-0.22616|-0.18373|-0.2326|-0.20923|-0.27642|-0.15913|||218|244|226|259|185|160|221|227|257|237|225|241|254|250|311|351|322|250|215|205|251|47|||||||||||||||||||||||||
2025-12-20 09:42:31|OP.D.SPX5.4500P.IP|11415|2025-12-18 00:00:30|2025-12-18 23:59:50|7.63|0|13.77211|2025-12-19|12.72126|6|41.011236|13|-19.674355|14|2025-12-19|19.49653|14.14973|12.83584|12.78556|12.89336|12.86454|12.72126|13.06836|13.44469|13.64282|13.63776|13.43653|13.38579|13.51402|14.90002|15.03086|15.21578|15.47817|15.41326|15.51762|15.74771|15.98611|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.13796|0.15399|0.17213|0.16693|0.15553|0.15569|0.15482|0.15981|0.16939|0.17825|0.1884|0.18306|0.18211|0.9279|0.2676|0.28754|0.22129|0.20139|0.17063|0.16983|0.2394|0.16|||-0.1362|-0.17492|-0.14907|-0.21053|-0.14374|-0.15494|-0.14553|-0.19287|-0.19706|-0.18306|-0.15256|-0.15809|-0.17543|-0.20154|-0.46966|-0.31636|-0.22616|-0.18373|-0.2326|-0.20923|-0.27642|-0.15913|||218|244|226|259|185|160|221|227|257|237|225|241|254|250|311|351|322|250|215|205|251|47|||||||||||||||||||||||||
2025-12-20 09:42:32|OP.D.SPX2.4500P.IP|14840|2025-12-18 00:00:00|2025-12-18 23:59:50|22.65|0|12.08399|2025-12-19|10.52901|15|0.624442|4|-1.086957|21|2025-12-19|15.84013|13.59458|13.97965|13.02636|21.05215|14.02793|14.1309|15.9591|13.17123|15.56479|16.39466|13.66143|12.95109|14.357|11.55458|10.52901|10.78316|14.24315|14.7624|18.30702|15.59105|15.49379|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05683|0.07639|0.0787|0.07456|0.0692|0.06168|0.06647|0.07066|0.07434|0.07123|0.07394|0.08561|0.08099|0.08234|0.12163|0.12595|0.10243|0.08069|0.07061|0.08009|0.10717|0.10225|||-0.0543|-0.07555|-0.06809|-0.08484|-0.06372|-0.05646|-0.06586|-0.08639|-0.08685|-0.09064|-0.07234|-0.07674|-0.08519|-0.08668|-0.13951|-0.13622|-0.10414|-0.0852|-0.072|-0.07658|-0.10087|-0.14897|||303|321|311|322|272|281|298|313|338|302|305|314|332|327|348|360|351|337|317|299|318|72|||||||||||||||||||||||||
2025-12-20 09:42:32|OP.D.SPX2.4500P.IP|14840|2025-12-18 00:00:00|2025-12-18 23:59:50|22.65|0|12.08399|2025-12-19|10.52901|15|0.624442|4|-1.086957|21|2025-12-19|15.84013|13.59458|13.97965|13.02636|21.05215|14.02793|14.1309|15.9591|13.17123|15.56479|16.39466|13.66143|12.95109|14.357|11.55458|10.52901|10.78316|14.24315|14.7624|18.30702|15.59105|15.49379|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05683|0.07639|0.0787|0.07456|0.0692|0.06168|0.06647|0.07066|0.07434|0.07123|0.07394|0.08561|0.08099|0.08234|0.12163|0.12595|0.10243|0.08069|0.07061|0.08009|0.10717|0.10225|||-0.0543|-0.07555|-0.06809|-0.08484|-0.06372|-0.05646|-0.06586|-0.08639|-0.08685|-0.09064|-0.07234|-0.07674|-0.08519|-0.08668|-0.13951|-0.13622|-0.10414|-0.0852|-0.072|-0.07658|-0.10087|-0.14897|||303|321|311|322|272|281|298|313|338|302|305|314|332|327|348|360|351|337|317|299|318|72|||||||||||||||||||||||||
2025-12-20 09:42:33|OP.D.SPX3.4500P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:30||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:33|OP.D.SPX3.4500P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:30||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:33|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:33|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:33|OP.D.SPX4.4250P.IP|156|2025-12-18 00:16:50|2025-12-18 21:55:00|0.1|0|370.64103|2025-12-19|200|1|33.333333|7|-50|20|2025-12-19||200||||||233.33333|400|333.33333||311.11111|342.85714|333.33333|342.85714|600|||||652.63158|800||||0||||||0|0|0||0|0|0|0|0|||||0|0||||||||||33.33333|||||||||||||||||||||||||||||-33.33333||||||||-50||||1|6|1|2|3|7|2|7|2|19|1|||||||||||||||||||||||||
2025-12-20 09:42:33|OP.D.SPX4.4250P.IP|156|2025-12-18 00:16:50|2025-12-18 21:55:00|0.1|0|370.64103|2025-12-19|200|1|33.333333|7|-50|20|2025-12-19||200||||||233.33333|400|333.33333||311.11111|342.85714|333.33333|342.85714|600|||||652.63158|800||||0||||||0|0|0||0|0|0|0|0|||||0|0||||||||||33.33333|||||||||||||||||||||||||||||-33.33333||||||||-50||||1|6|1|2|3|7|2|7|2|19|1|||||||||||||||||||||||||
2025-12-20 09:42:34|IR.D.02YEAR100.FWM.IP|2857|2025-12-18 23:00:00|2025-12-18 23:59:30|10441.4|78.9|0.00277|2025-12-19|0.01915|0|0.003833|14|-0.003833|14|2025-12-19|0.01915|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|||118|477|296|100|98|362|166|65|172|118|133|117|125|335|435|299|719|405|1034|770|192|354|||0.00192|0.00319|0.00383|0.00255|0.00319|0.00192|||0.00383|0.00192||0.00383|0.00383|0.00335|0.00383|0.00383|0.00383|0.00383|||0.00383|||||-0.00287||-0.00383|-0.00192|||-0.00383||-0.00192|-0.00383|-0.00383||-0.00383|-0.00383|||||-0.00383||-0.00383|||9|17|8|22|21|5|6|22|17|20|19|22|15|65|50|29|14|8|5|7|6|11|||||||||||||||||||||||||
2025-12-20 09:42:34|IR.D.02YEAR100.FWM.IP|2857|2025-12-18 23:00:00|2025-12-18 23:59:30|10441.4|78.9|0.00277|2025-12-19|0.01915|0|0.003833|14|-0.003833|14|2025-12-19|0.01915|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|||118|477|296|100|98|362|166|65|172|118|133|117|125|335|435|299|719|405|1034|770|192|354|||0.00192|0.00319|0.00383|0.00255|0.00319|0.00192|||0.00383|0.00192||0.00383|0.00383|0.00335|0.00383|0.00383|0.00383|0.00383|||0.00383|||||-0.00287||-0.00383|-0.00192|||-0.00383||-0.00192|-0.00383|-0.00383||-0.00383|-0.00383|||||-0.00383||-0.00383|||9|17|8|22|21|5|6|22|17|20|19|22|15|65|50|29|14|8|5|7|6|11|||||||||||||||||||||||||
2025-12-20 09:42:34|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:34|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:35|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:35|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:35|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:35|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:36|UB.D.HOODUS.CASH.IP|10617|2025-12-18 05:00:00|2025-12-18 23:59:50||3742.6|13.13514|2025-12-19|0.08256|15|0.294192|3|-0.655462|2|2025-12-19|69.47756|30.07766|45.59538|33.21618|31.08359|42.91122|51.72621|34.97089|65.35833|67.40645|84.81791|67.56586|61.66244|57.07331|11.75154|0.08256|2.8048|9.2953|8.38209|8.18485|2.08695|65.85772|||394|73|141|189|73|45|113|63|40|295|124|253|599|523|14382|8449|7190|3708|2916|4278|7326|14920|||0.06109|0.03314|0.02109|0.03752|0.02508|0.02225|0.02717|0.03173|0.025|0.08921|0.01661|0.02777|0.04121|0.03239|0.08407|0.06059|0.04379|0.02635|0.02852|0.02982|0.03024|0.02778|||-0.07289|-0.06159|-0.07159|-0.0417|-0.03233|-0.05755|-0.03798|-0.03355|-0.04187|-0.03923|-0.03955|-0.05644|-0.04919|-0.05881|-0.10289|-0.0607|-0.04642|-0.03288|-0.02694|-0.02676|-0.03623|-0.0394|||72|150|112|199|116|91|89|146|124|49|46|40|99|114|240|353|329|303|300|295|342|79|||||||||||||||||||||||||
2025-12-20 09:42:36|UB.D.HOODUS.CASH.IP|5448|2025-12-19 00:00:00|2025-12-19 21:59:50||3588|15.8788|2025-12-19|0.08256|15|0.294192|3|-0.655462|2|2025-12-19|69.47756|30.07766|45.59538|33.21618|31.08359|42.91122|51.72621|34.97089|65.35833|67.40645|84.81791|67.56586|61.66244|57.07331|11.75154|0.08256|2.8048|9.2953|8.38209|8.18485|2.08695|65.85772|||394|73|141|189|73|45|113|63|40|295|124|253|599|523|14382|8449|7190|3708|2916|4278|7326|14920|||0.06109|0.03314|0.02109|0.03752|0.02508|0.02225|0.02717|0.03173|0.025|0.08921|0.01661|0.02777|0.04121|0.03239|0.08407|0.06059|0.04379|0.02635|0.02852|0.02982|0.03024|0.02778|||-0.07289|-0.06159|-0.07159|-0.0417|-0.03233|-0.05755|-0.03798|-0.03355|-0.04187|-0.03923|-0.03955|-0.05644|-0.04919|-0.05881|-0.10289|-0.0607|-0.04642|-0.03288|-0.02694|-0.02676|-0.03623|-0.0394|||72|150|112|199|116|91|89|146|124|49|46|40|99|114|240|353|329|303|300|295|342|79|||||||||||||||||||||||||
2025-12-20 09:42:36|CS.D.EOSUSD.CFD.IP|47|2025-12-20 08:00:00|2025-12-20 09:37:00|16|6.2|1.25028||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:37|CS.D.EOSUSD.CFD.IP|47|2025-12-20 08:00:00|2025-12-20 09:37:00|16|6.2|1.25028||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:37|CS.D.ADAUSD.CFE.IP|381|2025-12-20 08:00:00|2025-12-20 09:42:10|37.3|2.7|3.78143||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:37|CS.D.ADAUSD.CFE.IP|381|2025-12-20 08:00:00|2025-12-20 09:42:10|37.3|2.7|3.78143||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:37|CS.D.XLMUSD.CFD.IP|173|2025-12-20 08:00:00|2025-12-20 09:42:30|22.25|1.8|0.58584||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:37|CS.D.XLMUSD.CFD.IP|173|2025-12-20 08:00:00|2025-12-20 09:42:30|22.25|1.8|0.58584||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:38|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:38|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:38|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:38|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:39|IX.D.HSTECH.IFU.IP|13398|2025-12-18 00:00:00|2025-12-18 23:59:50|5433|18.4|4.29217|2025-12-19|0.0728|7|0.644449|1|-0.146534|1|2025-12-19|0.16571|0.09509|0.07316|0.07317|0.16416|0.07282|0.07285|0.0728|0.12726|0.12871|40.07016|72.42473|56.72406|55.37888|0.10924|0.10896|0.10881|0.10871|0.10897|0.16327|0.16339|0.16347|||0|60|74|37|0|51|50|68|32|3|3|3|5|3|7|3|2|3|3|0|0|0|||0.00427|0.03179|0.02851|0.01863|0.00315|0.02151|0.01672|0.01776|0.00802|0.00925|0.01288|0.01827|0.01827|0.01827|0.01754|0.01366|0.01196|0.01099|0.0103|0.00319|0.0068|0.00323|||-0.00419|-0.02511|-0.02556|-0.0175|-0.00322|-0.02076|-0.01659|-0.01688|-0.00866|-0.00852|-0.01583|-0.01826|-0.01827|-0.01826|-0.01844|-0.01337|-0.01111|-0.01047|-0.01243|-0.00316|-0.00834|-0.00336|||345|353|360|317|320|355|338|308|299|253|155|134|120|141|287|326|277|178|196|233|281|242|||||||||||||||||||||||||
2025-12-20 09:42:39|IX.D.SPTRD.IED.IP|0|none|||0|0|2025-12-19|0.00731|18|0.062753|14|-0.052567|20|2025-12-19|0.01034|0.01034|0.01033|0.01033|0.01032|0.01033|0.01034|0.01032|0.01031|0.0103|0.0103|0.01031|0.01032|0.01032|0.00883|0.00733|0.00732|0.00732|0.00731|0.00731|0.00732|0.01028|0.02194||19|26|22|27|13|19|24|25|42|27|27|34|47|99|659|568|389|248|184|159|661|228|0||0.00456|0.00497|0.00426|0.00524|0.00364|0.00356|0.00429|0.00475|0.00537|0.00442|0.00431|0.00478|0.00573|0.00563|0.01158|0.01176|0.00754|0.00527|0.00492|0.00426|0.00564|0.0034|||-0.00484|-0.00472|-0.00502|-0.00505|-0.00344|-0.00309|-0.00391|-0.00445|-0.00537|-0.00444|-0.00443|-0.00445|-0.00531|-0.00543|-0.0101|-0.01174|-0.00729|-0.00489|-0.00423|-0.00369|-0.00595|-0.00328|||353|355|349|355|335|332|349|359|359|358|352|353|359|359|360|360|360|360|360|358|356|313|1|||||||||||||||||||||||||
2025-12-20 09:42:39|IX.D.HSTECH.IFU.IP|13398|2025-12-18 00:00:00|2025-12-18 23:59:50|5433|18.4|4.29217|2025-12-19|0.0728|7|0.644449|1|-0.146534|1|2025-12-19|0.16571|0.09509|0.07316|0.07317|0.16416|0.07282|0.07285|0.0728|0.12726|0.12871|40.07016|72.42473|56.72406|55.37888|0.10924|0.10896|0.10881|0.10871|0.10897|0.16327|0.16339|0.16347|||0|60|74|37|0|51|50|68|32|3|3|3|5|3|7|3|2|3|3|0|0|0|||0.00427|0.03179|0.02851|0.01863|0.00315|0.02151|0.01672|0.01776|0.00802|0.00925|0.01288|0.01827|0.01827|0.01827|0.01754|0.01366|0.01196|0.01099|0.0103|0.00319|0.0068|0.00323|||-0.00419|-0.02511|-0.02556|-0.0175|-0.00322|-0.02076|-0.01659|-0.01688|-0.00866|-0.00852|-0.01583|-0.01826|-0.01827|-0.01826|-0.01844|-0.01337|-0.01111|-0.01047|-0.01243|-0.00316|-0.00834|-0.00336|||345|353|360|317|320|355|338|308|299|253|155|134|120|141|287|326|277|178|196|233|281|242|||||||||||||||||||||||||
2025-12-20 09:42:40|IX.D.TOPIX.IFU.IP|12610|2025-12-18 00:00:00|2025-12-18 23:59:50|3374.4|6.9|0.03224|2025-12-19|0.02359|5|0.14799|6|-0.138619|3|2025-12-19|0.02364|0.02365|0.02961|0.02809|0.02364|0.02359|0.03759|0.05899|0.03527|0.03523|0.03519|0.03521|0.0352|0.03517|0.03507|0.035|0.03496|0.03495|0.03495|0.03492|0.0389|0.05824|||18|6|8|11|7|18|36|0|10|5|3|2|2|2|6|6|4|3|4|2|5|0|||0.02295|0.01344|0.01058|0.01757|0.01198|0.01183|0.01396|0.00759|0.0161|0.01016|0.0092|0.01002|0.00988|0.00988|0.01193|0.01152|0.00939|0.00897|0.00874|0.00852|0.01165|0.00609|||-0.01799|-0.01278|-0.01043|-0.01849|-0.01043|-0.0117|-0.01351|-0.00728|-0.01456|-0.00909|-0.0089|-0.00805|-0.00735|-0.0072|-0.00881|-0.00892|-0.00848|-0.00752|-0.00845|-0.00739|-0.00917|-0.00589|||347|325|260|282|302|245|307|335|294|253|261|221|265|257|272|293|229|166|113|146|182|166|||||||||||||||||||||||||
2025-12-20 09:42:40|IX.D.RUSSELL.IED.IP|0|none|||0|0|2025-12-19|0.01185|17|0.079183|14|-0.071188|20|2025-12-19|0.01197|0.01198|0.01197|0.01197|0.01196|0.01197|0.01198|0.01195|0.01193|0.01192|0.01192|0.01193|0.01194|0.01194|0.01191|0.01188|0.01186|0.01185|0.01185|0.01187|0.01187|0.01195|||2|2|1|2|1|1|2|2|3|2|2|4|3|16|86|59|46|31|21|20|115|42|||0.00644|0.00789|0.00612|0.00762|0.00517|0.00585|0.00701|0.00696|0.00819|0.00741|0.00698|0.00735|0.0075|0.00917|0.01819|0.01943|0.01357|0.00956|0.00892|0.00851|0.01182|0.00684|||-0.00651|-0.00673|-0.00707|-0.00678|-0.0054|-0.00531|-0.00577|-0.00636|-0.00745|-0.00635|-0.00591|-0.00699|-0.00701|-0.00834|-0.01609|-0.01729|-0.01303|-0.00909|-0.00876|-0.00853|-0.01059|-0.00617|||333|353|346|348|326|334|330|355|353|341|334|336|349|355|360|360|360|360|360|360|360|310|||||||||||||||||||||||||
2025-12-20 09:42:40|IX.D.TOPIX.IFU.IP|12610|2025-12-18 00:00:00|2025-12-18 23:59:50|3374.4|6.9|0.03224|2025-12-19|0.02359|5|0.14799|6|-0.138619|3|2025-12-19|0.02364|0.02365|0.02961|0.02809|0.02364|0.02359|0.03759|0.05899|0.03527|0.03523|0.03519|0.03521|0.0352|0.03517|0.03507|0.035|0.03496|0.03495|0.03495|0.03492|0.0389|0.05824|||18|6|8|11|7|18|36|0|10|5|3|2|2|2|6|6|4|3|4|2|5|0|||0.02295|0.01344|0.01058|0.01757|0.01198|0.01183|0.01396|0.00759|0.0161|0.01016|0.0092|0.01002|0.00988|0.00988|0.01193|0.01152|0.00939|0.00897|0.00874|0.00852|0.01165|0.00609|||-0.01799|-0.01278|-0.01043|-0.01849|-0.01043|-0.0117|-0.01351|-0.00728|-0.01456|-0.00909|-0.0089|-0.00805|-0.00735|-0.0072|-0.00881|-0.00892|-0.00848|-0.00752|-0.00845|-0.00739|-0.00917|-0.00589|||347|325|260|282|302|245|307|335|294|253|261|221|265|257|272|293|229|166|113|146|182|166|||||||||||||||||||||||||
2025-12-20 09:42:40|CS.D.UNIUSD.CFE.IP|615|2025-12-20 08:00:00|2025-12-20 09:42:30|570.32|12.5|0.5374||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:40|CS.D.UNIUSD.CFE.IP|615|2025-12-20 08:00:00|2025-12-20 09:42:30|570.32|12.5|0.5374||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:41|CS.D.LNKUSD.CFE.IP|562|2025-12-20 08:00:00|2025-12-20 09:42:30|1264.61|6.8|0.49874||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:41|CS.D.LNKUSD.CFE.IP|562|2025-12-20 08:00:00|2025-12-20 09:42:30|1264.61|6.8|0.49874||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:41|IX.D.DOW.IDE.IP|0|none|||0|0|2025-12-19|0.00518|15|0.099767|14|-0.058534|14|2025-12-19|0.01002|0.01002|0.01002|0.01002|0.01002|0.01003|0.01004|0.00752|0.00751|0.0075|0.0075|0.0075|0.0075|0.00751|0.00635|0.00518|0.00518|0.00518|0.00518|0.00518|0.00519|0.01|||3|2|2|2|1|2|3|3|4|3|3|3|4|7|41|28|18|12|8|9|28|7|||0.00314|0.00406|0.00311|0.00336|0.00246|0.00241|0.00344|0.00378|0.00437|0.00365|0.00328|0.00383|0.00392|0.00424|0.01106|0.0125|0.00917|0.0059|0.0053|0.00536|0.00706|0.00334|||-0.00342|-0.00348|-0.00331|-0.00357|-0.00217|-0.00232|-0.0033|-0.00354|-0.00426|-0.00363|-0.00365|-0.00367|-0.00419|-0.00403|-0.00999|-0.01125|-0.00843|-0.00592|-0.00482|-0.00495|-0.00738|-0.00317|||357|360|360|358|356|356|359|360|360|358|359|360|360|360|360|360|360|360|360|360|360|351|||||||||||||||||||||||||
2025-12-20 09:42:41|CS.D.DOTUSD.CFE.IP|308|2025-12-20 08:00:00|2025-12-20 09:42:10|185.71|2.9|0.64707||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:41|CS.D.DOTUSD.CFE.IP|308|2025-12-20 08:00:00|2025-12-20 09:42:10|185.71|2.9|0.64707||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:42|CS.D.DOGUSD.CFE.IP|126|2025-12-20 08:00:00|2025-12-20 09:42:10|13.21|1.5|0.607||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:42|CS.D.DOGUSD.CFE.IP|126|2025-12-20 08:00:00|2025-12-20 09:42:10|13.21|1.5|0.607||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:42|IX.D.FANG.IFM.IP|0|none|||0|0|2025-12-19|0.01134|17|0.193544|14|-0.293391|9|2025-12-19|0.01915|0.03186|0.03182|0.0318|0.03177|0.03178|0.0318|0.03172|0.03168|0.01908|0.01905|0.01908|0.0191|0.01911|0.01524|0.01138|0.01136|0.01134|0.01134|0.01134|0.01135|0.0189|0.03149||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.00259|0.00718|0.00608|0.00771|0.00501|0.00461|0.00585|0.00659|0.00754|0.00351|0.00311|0.00439|0.00402|0.00388|0.01693|0.01738|0.0101|0.00668|0.00597|0.00539|0.00932|0.00494|||-0.00272|-0.0069|-0.0064|-0.00768|-0.00451|-0.00439|-0.00556|-0.00666|-0.00725|-0.00553|-0.00336|-0.0045|-0.00406|-0.00456|-0.01488|-0.01508|-0.00984|-0.00627|-0.00607|-0.00462|-0.00904|-0.00533|||328|360|360|360|360|360|360|360|360|356|352|356|358|358|359|360|360|360|360|360|360|349|1|||||||||||||||||||||||||
2025-12-20 09:42:42|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:42|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:43|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:43|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:43|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:43|IX.D.ASX.IFD.IP|0|none|||0|0|2025-12-19|0.01158|0|0.038255|8|-0.046394|5|2025-12-19|0.01158|0.0116|0.01159|0.01159|0.01159|0.03665|0.03862|0.03479|0.03478|0.03476|0.03475|0.03476|0.03476|0.03475|0.03471|0.0346|0.03456|0.03455|0.03454|0.03454|0.03465|0.04617|||10|7|6|8|13|30|2|4|4|2|3|2|3|1|4|5|3|2|4|2|7|0|||0.00747|0.00739|0.00714|0.0084|0.00811|0.00369|0.00555|0.00662|0.00806|0.00693|0.00637|0.00663|0.00731|0.00699|0.00832|0.00882|0.00781|0.00635|0.00681|0.00614|0.00988|0.00168|||-0.00897|-0.0077|-0.00758|-0.00695|-0.00705|-0.00469|-0.00461|-0.00708|-0.0078|-0.00627|-0.00718|-0.00672|-0.00665|-0.00636|-0.00767|-0.00901|-0.00693|-0.00654|-0.00596|-0.00581|-0.00829|-0.00168|||263|266|200|180|158|285|165|184|229|212|162|165|176|220|267|291|242|158|108|131|181|241|||||||||||||||||||||||||
2025-12-20 09:42:43|OP.D.SPX3.5000C.IP|7115|2025-12-18 00:00:10|2025-12-18 21:15:10|1767.38|0|0.07349||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:43|OP.D.SPX3.5000C.IP|7115|2025-12-18 00:00:10|2025-12-18 21:15:10|1767.38|0|0.07349||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:44|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:44|OP.D.SPX3.4750P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:20||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:44|OP.D.SPX3.4750P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:20||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:44|OP.D.SPX3.5000P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:20||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:44|OP.D.SPX3.5000P.IP|3|2025-12-18 01:16:00|2025-12-18 14:30:20||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:44|IX.D.CAC.IFM.IP|0|none|||0|0|2025-12-19|0.01225|15|0.055186|16|-0.066084|16|2025-12-19|0.04351|0.03694|0.03694|0.03694|0.03693|0.03693|0.03692|0.02457|0.01227|0.01227|0.01226|0.01228|0.01228|0.01228|0.01228|0.01225|0.0184|0.02452|0.02451|0.02452|0.02454|0.0491|0.0491||0|0|0|0|0|0|0|4|14|8|6|6|5|5|14|9|22|2|1|1|6|0|0||0.00637|0.00757|0.00744|0.00929|0.00857|0.0079|0.0093|0.00879|0.01067|0.00768|0.00709|0.00609|0.00695|0.00569|0.00735|0.00761|0.00773|0.00499|0.0052|0.00418|0.00676|0.00306|||-0.00555|-0.00981|-0.00896|-0.00813|-0.00759|-0.00842|-0.01166|-0.00805|-0.01125|-0.00906|-0.00796|-0.00732|-0.00736|-0.00672|-0.00712|-0.00763|-0.00898|-0.0062|-0.00509|-0.00496|-0.00594|-0.00296|||176|147|146|183|122|122|106|261|358|354|353|351|351|347|352|356|357|320|271|239|278|239|1|||||||||||||||||||||||||
2025-12-20 09:42:45|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:45|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:45|IX.D.XINHUA.IFM.IP|0|none|||0|0|2025-12-19|0.06591|20|0.079049|2|-0.142042|1|2025-12-19|0.15856|0.06618|0.06593|0.06598|0.06599|0.06612|0.06621|0.06611|0.92012|29.7129|21.01039|31.39407|42.00722|41.22022|11.37017|14.70742|17.00113|42.10698|31.93463|26.52272|0.06591|0.13917|||0|148|175|72|22|126|158|68|20|38|40|7|5|6|29|17|41|23|24|10|26|5|||0.00301|0.01624|0.0213|0.01314|0.00828|0.01311|0.0138|0.00953|0.00363|0.00661|0.00785|0.00661|0.00661|0.00661|0.00801|0.00703|0.007|0.00659|0.00763|0.00549|0.00398|0.00341|||-0.00288|-0.01844|-0.01977|-0.01332|-0.00889|-0.01301|-0.01203|-0.00957|-0.00387|-0.00694|-0.00703|-0.00661|-0.00661|-0.00661|-0.0072|-0.00707|-0.00754|-0.00659|-0.00659|-0.0059|-0.00603|-0.00233|||348|327|360|320|222|356|359|249|254|118|105|134|112|153|230|239|183|126|138|68|140|208|||||||||||||||||||||||||
2025-12-20 09:42:46|OP.D.SPX5.5000C.IP|15765|2025-12-18 00:00:00|2025-12-18 23:59:50|1822.38|0|0.11525|2025-12-19|0.10638|19|0.307325|3|-0.15421|14|2025-12-19|0.16499|0.12414|0.10971|0.10969|0.10945|0.10969|0.10993|0.10934|0.10883|0.10855|0.10858|0.10892|0.10924|0.10949|0.11311|0.10708|0.10684|0.10649|0.10641|0.10638|0.10652|0.10642|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.01604|0.02091|0.01781|0.02476|0.01665|0.01366|0.01762|0.02063|0.02597|0.02198|0.0203|0.02181|0.02405|0.02134|0.04142|0.04321|0.02935|0.02171|0.01952|0.01769|0.02428|0.01766|||-0.01676|-0.0205|-0.02045|-0.02092|-0.01504|-0.01532|-0.01766|-0.01843|-0.02404|-0.01955|-0.0204|-0.02053|-0.02515|-0.02441|-0.03632|-0.04106|-0.0298|-0.02082|-0.01829|-0.01638|-0.02207|-0.01874|||346|352|353|355|349|347|355|357|359|354|356|350|359|358|359|360|358|360|360|351|357|87|||||||||||||||||||||||||
2025-12-20 09:42:46|OP.D.SPX5.5000C.IP|15765|2025-12-18 00:00:00|2025-12-18 23:59:50|1822.38|0|0.11525|2025-12-19|0.10638|19|0.307325|3|-0.15421|14|2025-12-19|0.16499|0.12414|0.10971|0.10969|0.10945|0.10969|0.10993|0.10934|0.10883|0.10855|0.10858|0.10892|0.10924|0.10949|0.11311|0.10708|0.10684|0.10649|0.10641|0.10638|0.10652|0.10642|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.01604|0.02091|0.01781|0.02476|0.01665|0.01366|0.01762|0.02063|0.02597|0.02198|0.0203|0.02181|0.02405|0.02134|0.04142|0.04321|0.02935|0.02171|0.01952|0.01769|0.02428|0.01766|||-0.01676|-0.0205|-0.02045|-0.02092|-0.01504|-0.01532|-0.01766|-0.01843|-0.02404|-0.01955|-0.0204|-0.02053|-0.02515|-0.02441|-0.03632|-0.04106|-0.0298|-0.02082|-0.01829|-0.01638|-0.02207|-0.01874|||346|352|353|355|349|347|355|357|359|354|356|350|359|358|359|360|358|360|360|351|357|87|||||||||||||||||||||||||
2025-12-20 09:42:47|OP.D.SPX5.4750P.IP|13783|2025-12-18 00:00:00|2025-12-18 23:59:50|9.83|0|15.22279|2025-12-19|10.93468|9|1.173709|16|-12.723449|14|2025-12-19|15.13329|17.67404|20.66293|20.77764|39.53032|29.53065|27.52279|14.13236|12.91833|10.93468|11.28437|18.78781|21.08948|15.21022|11.47891|11.59316|11.72418|11.89146|11.84496|11.99497|12.14121|12.30513|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.10947|0.13005|0.1445|0.14346|0.12662|0.11341|0.12936|0.12055|0.13195|0.13966|0.14723|0.13721|0.1669|0.15358|0.21936|0.2701|0.21202|0.16772|0.1766|0.14666|0.28092|0.17426|||-0.10869|-0.12873|-0.1281|-0.14072|-0.11654|-0.11385|-0.12915|-0.16828|-0.15502|-0.14722|-0.13|-0.12977|-0.14294|-0.15301|-0.34294|-0.29218|-0.19109|-0.1582|-0.15771|-0.2031|-0.22258|-0.13309|||266|288|256|288|216|226|258|273|302|276|259|260|305|287|337|356|345|308|275|252|286|50|||||||||||||||||||||||||
2025-12-20 09:42:47|IX.D.HSCHIN.IFU.IP|0|none|||0|0|2025-12-19|0.06697|17|0.387382|1|-0.12418|1|2025-12-19|0.20328|0.10086|0.06757|0.06761|0.20262|0.06742|0.0674|0.06734|0.1399|0.13364|0.06739|0.06743|0.06743|0.06744|0.06727|0.06712|0.06703|0.06697|0.06802|0.20111|0.20119|0.20127|0.20123||0|47|30|22|0|32|35|48|37|9|3|2|2|5|9|8|14|7|10|0|0|0|0||0.00296|0.02197|0.0217|0.01712|0.0021|0.01707|0.01597|0.01453|0.0064|0.00653|0.00705|0.00635|0.00713|0.00685|0.01275|0.00935|0.01219|0.01116|0.01322|0.00223|0.00428|0.00206|||-0.00293|-0.01983|-0.02038|-0.01477|-0.00214|-0.01672|-0.01483|-0.0147|-0.00825|-0.00684|-0.00736|-0.00672|-0.00678|-0.00676|-0.01115|-0.00997|-0.0121|-0.01116|-0.01319|-0.00187|-0.00508|-0.00224|||344|343|338|290|320|307|306|296|329|181|238|206|195|267|300|335|161|88|127|241|294|243|1|||||||||||||||||||||||||
2025-12-20 09:42:47|OP.D.SPX5.4750P.IP|13783|2025-12-18 00:00:00|2025-12-18 23:59:50|9.83|0|15.22279|2025-12-19|10.93468|9|1.173709|16|-12.723449|14|2025-12-19|15.13329|17.67404|20.66293|20.77764|39.53032|29.53065|27.52279|14.13236|12.91833|10.93468|11.28437|18.78781|21.08948|15.21022|11.47891|11.59316|11.72418|11.89146|11.84496|11.99497|12.14121|12.30513|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.10947|0.13005|0.1445|0.14346|0.12662|0.11341|0.12936|0.12055|0.13195|0.13966|0.14723|0.13721|0.1669|0.15358|0.21936|0.2701|0.21202|0.16772|0.1766|0.14666|0.28092|0.17426|||-0.10869|-0.12873|-0.1281|-0.14072|-0.11654|-0.11385|-0.12915|-0.16828|-0.15502|-0.14722|-0.13|-0.12977|-0.14294|-0.15301|-0.34294|-0.29218|-0.19109|-0.1582|-0.15771|-0.2031|-0.22258|-0.13309|||266|288|256|288|216|226|258|273|302|276|259|260|305|287|337|356|345|308|275|252|286|50|||||||||||||||||||||||||
2025-12-20 09:42:47|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:48|OP.D.SPX5.5000P.IP|14684|2025-12-18 00:00:00|2025-12-18 23:59:50|12.75|0|13.07459|2025-12-19|10.77673|15|11.913357|13|-1.168014|15|2025-12-19|11.66166|14.03315|16.29574|13.10831|14.76776|14.18428|17.8567|15.8928|13.25356|18.93429|19.26779|13.21781|13.02204|13.88772|11.73621|10.77673|11.5436|13.91739|12.87169|12.35202|11.95922|26.07688|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.09683|0.11566|0.11984|0.13714|0.109|0.11484|0.11839|0.10889|0.134|0.11275|0.11509|0.14469|0.14275|0.2629|0.19426|0.22922|0.18752|0.14037|0.12371|0.13522|0.15683|0.18722|||-0.09515|-0.12584|-0.11161|-0.13739|-0.11655|-0.09562|-0.10528|-0.12845|-0.15129|-0.1253|-0.12286|-0.12651|-0.14389|-0.14535|-0.23704|-0.26508|-0.17846|-0.14827|-0.13511|-0.13154|-0.1628|-0.23181|||288|305|310|312|253|269|293|300|328|298|307|299|323|293|348|358|351|317|305|294|312|69|||||||||||||||||||||||||
2025-12-20 09:42:48|IX.D.EMGMKT.IFE.IP|0|none|||0|0|2025-12-19|0.03615|17|0.095294|1|-0.072401|20|2025-12-19|0.14652|0.14658|0.14628|0.1462|0.14618|0.14621|0.14641|0.14617|0.14612|0.14595|0.14583|0.14589|0.14589|0.14588|0.08142|0.0362|0.03617|0.03615|0.03615|0.03615|0.03617|0.14474|||0|4|4|5|7|4|5|8|13|14|6|5|5|8|42|34|27|16|19|15|128|41|||0.0081|0.01813|0.01125|0.0141|0.01218|0.00797|0.00845|0.00946|0.00913|0.00943|0.00844|0.00729|0.00842|0.0088|0.01261|0.0117|0.00975|0.00882|0.00898|0.00816|0.0096|0.01196|||-0.00796|-0.01884|-0.00975|-0.01356|-0.01036|-0.01269|-0.0122|-0.00817|-0.009|-0.0089|-0.00868|-0.00886|-0.00895|-0.00851|-0.01161|-0.01062|-0.00837|-0.00818|-0.00851|-0.00792|-0.01367|-0.00919|||276|130|88|77|97|121|110|202|235|189|163|151|134|200|298|336|277|234|202|173|224|110|||||||||||||||||||||||||
2025-12-20 09:42:48|OP.D.SPX5.5000P.IP|14684|2025-12-18 00:00:00|2025-12-18 23:59:50|12.75|0|13.07459|2025-12-19|10.77673|15|11.913357|13|-1.168014|15|2025-12-19|11.66166|14.03315|16.29574|13.10831|14.76776|14.18428|17.8567|15.8928|13.25356|18.93429|19.26779|13.21781|13.02204|13.88772|11.73621|10.77673|11.5436|13.91739|12.87169|12.35202|11.95922|26.07688|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.09683|0.11566|0.11984|0.13714|0.109|0.11484|0.11839|0.10889|0.134|0.11275|0.11509|0.14469|0.14275|0.2629|0.19426|0.22922|0.18752|0.14037|0.12371|0.13522|0.15683|0.18722|||-0.09515|-0.12584|-0.11161|-0.13739|-0.11655|-0.09562|-0.10528|-0.12845|-0.15129|-0.1253|-0.12286|-0.12651|-0.14389|-0.14535|-0.23704|-0.26508|-0.17846|-0.14827|-0.13511|-0.13154|-0.1628|-0.23181|||288|305|310|312|253|269|293|300|328|298|307|299|323|293|348|358|351|317|305|294|312|69|||||||||||||||||||||||||
2025-12-20 09:42:48|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:48|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:48|IX.D.STXE.IFM.IP|0|none|||0|0|2025-12-19|0.02601|18|0.034936|3|-0.052283|9|2025-12-19|0.04485|0.03496|0.03497|0.03496|0.03495|0.03496|0.03494|0.02616|0.02614|0.02613|0.02612|0.02616|0.02615|0.02612|0.02608|0.02603|0.02603|0.02602|0.02601|0.02603|0.02605|0.05213|||3|4|5|2|2|5|24|64|173|168|317|297|146|132|162|195|801|109|83|44|115|0|||0.00674|0.01026|0.00983|0.0119|0.0095|0.00961|0.01262|0.01352|0.01704|0.01634|0.01498|0.01546|0.01525|0.01393|0.01512|0.01482|0.01736|0.01409|0.01334|0.01215|0.01254|0.00303|||-0.00593|-0.01084|-0.00926|-0.00965|-0.00983|-0.01005|-0.01262|-0.01453|-0.01743|-0.01637|-0.01683|-0.01619|-0.01245|-0.01403|-0.01564|-0.01549|-0.01706|-0.01498|-0.01156|-0.01215|-0.011|-0.00302|||159|123|125|161|107|104|79|119|225|144|127|118|136|108|138|163|150|74|61|53|77|236|||||||||||||||||||||||||
2025-12-20 09:42:49|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:49|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:49|IX.D.FTSE.CFD.IP|0|none|||0|0|2025-12-19|0.01012|15|0.092627|10|-0.060058|8|2025-12-19|0.04079|0.0306|0.03058|0.03058|0.03056|0.03057|0.03059|0.02039|0.01016|0.01017|0.01016|0.01017|0.01017|0.01016|0.01015|0.01012|0.01512|0.02019|0.02019|0.0202|0.02029|0.04051|||0|1|0|1|2|1|1|5|24|12|26|15|7|7|13|15|59|6|3|2|12|0|||0.00298|0.00499|0.00424|0.00463|0.0034|0.00338|0.00466|0.00557|0.0085|0.00669|0.0078|0.00592|0.00524|0.00465|0.0063|0.00682|0.00741|0.00447|0.00394|0.00335|0.00467|0.00216|||-0.0027|-0.00507|-0.00413|-0.00478|-0.00407|-0.00391|-0.00484|-0.00481|-0.00798|-0.00615|-0.00719|-0.00578|-0.00495|-0.00446|-0.00535|-0.00593|-0.0065|-0.00418|-0.00406|-0.00317|-0.00524|-0.00165|||293|282|268|257|239|244|260|319|358|340|351|335|336|322|341|355|347|315|311|300|315|243|||||||||||||||||||||||||
2025-12-20 09:42:50|OP.D.SPX2.4750P.IP|15160|2025-12-18 00:00:00|2025-12-18 23:59:50|27.7|0|9.0588|2025-12-19|8.55687|6|0.509205|14|-0.99326|3|2025-12-19|12.14507|9.06871|8.58729|8.59496|8.64869|8.60498|8.55687|8.70944|8.85546|8.98057|8.96776|8.89272|8.83619|8.79591|9.23542|9.463|9.51616|9.58969|9.58521|9.69639|9.73426|9.80875|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05242|0.06923|0.07746|0.08185|0.05776|0.05891|0.06555|0.07132|0.07521|0.06854|0.06358|0.07688|0.0717|0.08733|0.12479|0.15352|0.11368|0.08269|0.07205|0.0694|0.09093|0.08171|||-0.05328|-0.06795|-0.06655|-0.08655|-0.05975|-0.05638|-0.06317|-0.07701|-0.0781|-0.07759|-0.06822|-0.07724|-0.07884|-0.0735|-0.14015|-0.14638|-0.11365|-0.08447|-0.06588|-0.07058|-0.09344|-0.06802|||332|340|344|344|313|313|330|337|355|340|333|333|347|347|356|360|357|355|341|336|340|76|||||||||||||||||||||||||
2025-12-20 09:42:50|OP.D.SPX2.4750P.IP|15160|2025-12-18 00:00:00|2025-12-18 23:59:50|27.7|0|9.0588|2025-12-19|8.55687|6|0.509205|14|-0.99326|3|2025-12-19|12.14507|9.06871|8.58729|8.59496|8.64869|8.60498|8.55687|8.70944|8.85546|8.98057|8.96776|8.89272|8.83619|8.79591|9.23542|9.463|9.51616|9.58969|9.58521|9.69639|9.73426|9.80875|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05242|0.06923|0.07746|0.08185|0.05776|0.05891|0.06555|0.07132|0.07521|0.06854|0.06358|0.07688|0.0717|0.08733|0.12479|0.15352|0.11368|0.08269|0.07205|0.0694|0.09093|0.08171|||-0.05328|-0.06795|-0.06655|-0.08655|-0.05975|-0.05638|-0.06317|-0.07701|-0.0781|-0.07759|-0.06822|-0.07724|-0.07884|-0.0735|-0.14015|-0.14638|-0.11365|-0.08447|-0.06588|-0.07058|-0.09344|-0.06802|||332|340|344|344|313|313|330|337|355|340|333|333|347|347|356|360|357|355|341|336|340|76|||||||||||||||||||||||||
2025-12-20 09:42:50|KB.D.MID250.CASH.IP|0|none|||0|0|2025-12-19|0|8|0.058311|10|-0.067881|15|2025-12-19|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0021|0.00158|0.00343|0.00097|0.00104|0.00117|0.00309|0.00239|0.0024||||||||||||||||-0.00245|-0.00187|-0.0024|-0.00152|-0.00114|-0.00113|-0.00275|-0.00239|-0.00211||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-20 09:42:51|OP.D.SPX2.5000P.IP|15293|2025-12-18 00:00:00|2025-12-18 23:59:50|34.87|0|7.05118|2025-12-19|6.7904|6|0.52976|15|-1.040119|14|2025-12-19|9.1207|7.3984|6.81593|6.82632|6.87087|6.82878|6.7904|6.91456|7.0426|7.13161|7.13378|7.06493|7.01978|6.98683|7.4541|7.54165|7.58555|7.64585|7.65117|7.74307|7.76994|7.83599|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05083|0.06788|0.06924|0.07593|0.05417|0.05187|0.06297|0.07175|0.07148|0.06635|0.06597|0.07361|0.07893|0.07831|0.12453|0.14071|0.1212|0.07285|0.07627|0.06454|0.08355|0.07206|||-0.04871|-0.06853|-0.06529|-0.08541|-0.05405|-0.05145|-0.06529|-0.07396|-0.08286|-0.07071|-0.06545|-0.07133|-0.0747|-0.07548|-0.13863|-0.14402|-0.10704|-0.08399|-0.06992|-0.06873|-0.0956|-0.07736|||337|347|344|348|311|321|337|344|356|344|344|338|354|345|355|360|357|354|347|344|350|81|||||||||||||||||||||||||
2025-12-20 09:42:51|OP.D.SPX2.5000P.IP|15293|2025-12-18 00:00:00|2025-12-18 23:59:50|34.87|0|7.05118|2025-12-19|6.7904|6|0.52976|15|-1.040119|14|2025-12-19|9.1207|7.3984|6.81593|6.82632|6.87087|6.82878|6.7904|6.91456|7.0426|7.13161|7.13378|7.06493|7.01978|6.98683|7.4541|7.54165|7.58555|7.64585|7.65117|7.74307|7.76994|7.83599|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05083|0.06788|0.06924|0.07593|0.05417|0.05187|0.06297|0.07175|0.07148|0.06635|0.06597|0.07361|0.07893|0.07831|0.12453|0.14071|0.1212|0.07285|0.07627|0.06454|0.08355|0.07206|||-0.04871|-0.06853|-0.06529|-0.08541|-0.05405|-0.05145|-0.06529|-0.07396|-0.08286|-0.07071|-0.06545|-0.07133|-0.0747|-0.07548|-0.13863|-0.14402|-0.10704|-0.08399|-0.06992|-0.06873|-0.0956|-0.07736|||337|347|344|348|311|321|337|344|356|344|344|338|354|345|355|360|357|354|347|344|350|81|||||||||||||||||||||||||
2025-12-20 09:42:51|IX.D.DAX.IDE.IP|0|none|||0|0|2025-12-19|0.00577|15|0.041425|7|-0.064909|8|2025-12-19|0.02353|0.02073|0.02073|0.02072|0.02072|0.02072|0.02072|0.01158|0.00578|0.00578|0.00578|0.00579|0.00579|0.00578|0.00578|0.00577|0.00864|0.01151|0.01151|0.01152|0.01153|0.02883|||0|0|0|0|0|0|1|3|10|7|5|7|7|3|5|6|10|2|1|1|3|0|||0.00568|0.006|0.0042|0.00582|0.00342|0.00434|0.00587|0.0071|0.01139|0.00853|0.00668|0.00663|0.00678|0.00598|0.00694|0.00813|0.00671|0.00398|0.00329|0.00302|0.0047|0.00267|||-0.00523|-0.00515|-0.00522|-0.00486|-0.00451|-0.00417|-0.0047|-0.00615|-0.01144|-0.00817|-0.00754|-0.00676|-0.007|-0.00612|-0.00669|-0.00784|-0.00615|-0.00341|-0.00352|-0.00281|-0.00482|-0.00272|||262|276|231|291|213|205|293|354|360|360|359|359|360|360|360|360|360|337|318|327|335|251|||||||||||||||||||||||||
2025-12-20 09:42:51|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-12-19|0.04173|12|0.016676|7|-0.016692|10|2025-12-19||||||||13.19472|5.96049|3.61178|1.20411|4.25061|0.04173|3.1656|0.92646|4.08052|0.04187|3.6123||||||||||||||50|89|109|136|91|100|87|106|121|105|52||||||||||||||0.00934|0.00867|0.00833|0.00834|0.00835|0.00835|0.00835|0.00835|0.00834|0.00835|0.00835||||||||||||||-0.00833|-0.00859|-0.00885|-0.00883|-0.00835|-0.00835|-0.00835|-0.00835|-0.00834|-0.00835|-0.00835|||||||152|152|140|86|95|70|96|113|99|64|28|||||||||||||||||||||||||
2025-12-20 09:42:51|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-12-19|0.04173|12|0.016676|7|-0.016692|10|2025-12-19||||||||13.19472|5.96049|3.61178|1.20411|4.25061|0.04173|3.1656|0.92646|4.08052|0.04187|3.6123||||||||||||||50|89|109|136|91|100|87|106|121|105|52||||||||||||||0.00934|0.00867|0.00833|0.00834|0.00835|0.00835|0.00835|0.00835|0.00834|0.00835|0.00835||||||||||||||-0.00833|-0.00859|-0.00885|-0.00883|-0.00835|-0.00835|-0.00835|-0.00835|-0.00834|-0.00835|-0.00835|||||||152|152|140|86|95|70|96|113|99|64|28|||||||||||||||||||||||||
2025-12-20 09:42:52|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:52|TM.D.MDAX.IFM.IP|0|none|||0|0|2025-12-19|0.3333|7|0.217369|12|-0.166207|17|2025-12-19||||||||0.3333|31.42146|12.46055|54.65256|44.89115|68.02624|79.4353|45.49555|54.16839|56.7224|31.81026|33.88763|50.3991|33.85996|||||||||||0|0|0|0|0|0|0|0|0|1|0|0|0|0||||||||||||0.02474|0.02045|0.01913|0.02207|0.02394|0.01974|0.01909|0.02044|0.03328|0.04161|0.03327|0.01663|||||||||||||-0.02278|-0.01959|-0.0196|-0.02424|-0.01979|-0.0211|-0.01996|-0.02112|-0.03328|-0.1579|||-0.04997||||1|212|198|145|94|109|92|159|139|85|16|3|2|3|||||||||||||||||||||||||
2025-12-20 09:42:52|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:52|IX.D.OMX20.IFM.IP|3628|2025-12-18 08:14:40|2025-12-18 15:19:50|1524.46|0.2|0.03265|2025-12-19|0.03253|13|0.097729|14|-0.048791|13|2025-12-19|||||||||0.03271|0.03267|0.03263|0.03263|0.03258|0.03253|0.03255|0.03253|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00628|0.00585|0.00618|0.00464|0.00567|0.00506|0.00655|0.00606|||||||||||||||||-0.0063|-0.00682|-0.00806|-0.00713|-0.00552|-0.00682|-0.00695|-0.00598|||||||||229|266|279|223|229|240|242|98|||||||||||||||||||||||||
2025-12-20 09:42:52|TM.D.TECDAX.IFM.IP|0|none|||0|0|2025-12-19|21.92656|7|1.583189|9|-1.476853|8|2025-12-19||||||||21.92656|33.2898|45.03769|54.36924|65.17881||||||||||||||||||||0|0|0|0|0|||||||||||||||||||||0.07052|0.10324|0.02898|0.02971|||||||||||||||||||||-0.14794|-0.03324|-0.03347|-0.02837|||||||||||||5|73|204|215|185|||||||||||||||||||||||||
2025-12-20 09:42:52|IX.D.OMX20.IFM.IP|1811|2025-12-19 08:15:00|2025-12-19 15:19:50|1537.2|0.1|0.03252|2025-12-19|0.03253|13|0.097729|14|-0.048791|13|2025-12-19|||||||||0.03271|0.03267|0.03263|0.03263|0.03258|0.03253|0.03255|0.03253|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00628|0.00585|0.00618|0.00464|0.00567|0.00506|0.00655|0.00606|||||||||||||||||-0.0063|-0.00682|-0.00806|-0.00713|-0.00552|-0.00682|-0.00695|-0.00598|||||||||229|266|279|223|229|240|242|98|||||||||||||||||||||||||
2025-12-20 09:42:52|IX.D.SUNNAS.IFE.IP|11|2025-12-20 07:40:50|2025-12-20 09:30:20|25395.8|0|0.11812||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:52|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:53|IX.D.SUNNAS.IFE.IP|11|2025-12-20 07:40:50|2025-12-20 09:30:20|25395.8|0|0.11812||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:53|IX.D.SUNDOW.IFE.IP|3|2025-12-20 07:40:40|2025-12-20 08:33:40|48140.5|0|0.11426||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:53|IX.D.SUNDOW.IFE.IP|3|2025-12-20 07:40:40|2025-12-20 08:33:40|48140.5|0|0.11426||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:53|IX.D.SUNFUN.IFE.IP|1|2025-12-20 07:41:00|2025-12-20 07:41:00|9877.2|0|0.10124||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:54|IX.D.SUNFUN.IFE.IP|1|2025-12-20 07:41:00|2025-12-20 07:41:00|9877.2|0|0.10124||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:54|IX.D.HANGSENG.IFU.IP|0|none|||0|0|2025-12-19|0.01944|7|0.225854|1|-0.11592|1|2025-12-19|0.11714|0.04269|0.0195|0.0195|0.1169|0.01946|0.01946|0.01944|0.06793|0.05321|0.03112|0.03114|0.03113|0.03113|0.03106|0.03099|0.03095|0.03092|0.03118|0.11622|0.11626|0.11627|0.11625||0|51|50|27|0|33|24|32|22|4|2|1|1|2|7|5|4|3|5|0|0|0|0||0.00294|0.01911|0.01468|0.01113|0.00194|0.01139|0.00992|0.00903|0.00566|0.0047|0.00439|0.00368|0.00428|0.00465|0.00987|0.00807|0.00551|0.00413|0.0043|0.00153|0.00346|0.00203|||-0.00283|-0.01535|-0.01527|-0.00997|-0.00239|-0.01116|-0.00987|-0.00893|-0.00608|-0.00441|-0.00432|-0.00384|-0.00414|-0.00438|-0.00754|-0.00799|-0.00554|-0.00381|-0.00466|-0.00131|-0.00386|-0.00194|||349|354|360|360|330|360|360|360|359|345|332|332|340|347|355|359|358|346|333|348|352|246|1|||||||||||||||||||||||||
2025-12-20 09:42:54|IX.D.SUNDAX.IFMG.IP|1|2025-12-20 07:41:00|2025-12-20 07:41:00|24279.4|0|0.12356||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:54|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:54|IX.D.SUNDAX.IFMG.IP|1|2025-12-20 07:41:00|2025-12-20 07:41:00|24279.4|0|0.12356||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:54|CS.D.AVXUSD.CFD.IP|93|2025-12-20 08:00:00|2025-12-20 09:42:20|12.33|1.4|0.56821||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:54|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:54|CS.D.AVXUSD.CFD.IP|93|2025-12-20 08:00:00|2025-12-20 09:42:20|12.33|1.4|0.56821||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:55|UC.D.MSTR.CASH.IP|12106|2025-12-18 05:00:00|2025-12-18 23:59:50||2452.3|12.95212|2025-12-19|1.77501|15|1.04321|9|-0.489986|14|2025-12-19|61.58501|18.18261|22.44886|12.04817|29.27265|37.76602|29.03765|14.4615|21.65263|45.88993|59.12536|51.94802|31.42721|28.80813|11.72085|1.77501|1.77597|3.36266|8.05173|5.16752|1.78952|63.51163|||133|35|40|161|43|41|34|123|109|290|142|186|375|1106|7700|5773|5336|4017|3901|3653|9759|2278|||0.03377|0.02334|0.02174|0.02942|0.02304|0.031|0.02355|0.02762|0.02423|0.11559|0.05043|0.03954|0.04914|0.07516|0.09505|0.07482|0.0555|0.04474|0.03706|0.03425|0.04907|0.10284|||-0.03766|-0.02361|-0.03158|-0.04795|-0.02982|-0.03646|-0.03642|-0.03842|-0.03514|-0.05857|-0.06885|-0.05062|-0.04682|-0.07594|-0.10013|-0.08418|-0.05904|-0.05362|-0.04586|-0.03712|-0.04749|-0.06358|||91|182|183|292|154|175|176|257|162|107|105|108|150|115|276|360|354|336|326|314|346|104|||||||||||||||||||||||||
2025-12-20 09:42:55|IX.D.MIB.IFM.IP|0|none|||0|0|2025-12-19|0.04469|20|0.112667|7|-0.09561|7|2025-12-19|0.09016|0.09017|0.09018|0.09016|0.09014|0.09016|0.09012|0.04499|0.04492|0.04488|0.04483|0.04485|0.04484|0.04484|0.04478|0.04471|6.61717|54.24399|61.1876|27.30715|0.04469|0.08943|0.08941||0|0|0|0|0|0|0|4|7|6|2|2|2|2|3|4|7|1|1|1|2|0|0||0.00519|0.00613|0.00625|0.00719|0.00484|0.00492|0.00748|0.01443|0.01685|0.01126|0.00966|0.009|0.00859|0.00752|0.00869|0.0086|0.00883|0.01162|0.01117|0.00869|0.00696|0.0029|||-0.00523|-0.00733|-0.0075|-0.00692|-0.00557|-0.00585|-0.00772|-0.02019|-0.01477|-0.0114|-0.00986|-0.00874|-0.00818|-0.00796|-0.00809|-0.00821|-0.0099|-0.01117|-0.01117|-0.00838|-0.00672|-0.00288|||246|268|254|271|211|211|220|242|356|343|325|316|308|294|310|328|289|166|103|121|204|236|1|||||||||||||||||||||||||
2025-12-20 09:42:55|UC.D.MSTR.CASH.IP|12106|2025-12-18 05:00:00|2025-12-18 23:59:50||2452.3|12.95212|2025-12-19|1.77501|15|1.04321|9|-0.489986|14|2025-12-19|61.58501|18.18261|22.44886|12.04817|29.27265|37.76602|29.03765|14.4615|21.65263|45.88993|59.12536|51.94802|31.42721|28.80813|11.72085|1.77501|1.77597|3.36266|8.05173|5.16752|1.78952|63.51163|||133|35|40|161|43|41|34|123|109|290|142|186|375|1106|7700|5773|5336|4017|3901|3653|9759|2278|||0.03377|0.02334|0.02174|0.02942|0.02304|0.031|0.02355|0.02762|0.02423|0.11559|0.05043|0.03954|0.04914|0.07516|0.09505|0.07482|0.0555|0.04474|0.03706|0.03425|0.04907|0.10284|||-0.03766|-0.02361|-0.03158|-0.04795|-0.02982|-0.03646|-0.03642|-0.03842|-0.03514|-0.05857|-0.06885|-0.05062|-0.04682|-0.07594|-0.10013|-0.08418|-0.05904|-0.05362|-0.04586|-0.03712|-0.04749|-0.06358|||91|182|183|292|154|175|176|257|162|107|105|108|150|115|276|360|354|336|326|314|346|104|||||||||||||||||||||||||
2025-12-20 09:42:56|CS.D.SOLUSD.CFD.IP|375|2025-12-20 08:00:00|2025-12-20 09:42:00|126.26|2.3|0.55453||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:56|CS.D.SOLUSD.CFD.IP|375|2025-12-20 08:00:00|2025-12-20 09:42:00|126.26|2.3|0.55453||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:56|IX.D.AIIDX.IFD.IP|4631|2025-12-18 14:34:00|2025-12-18 20:59:50|2836.59|0|0.10451|2025-12-19|0.10315|20|0.093231|14|-0.102688|14|2025-12-19|||||||||||||||0.10408|0.10403|0.10369|0.10345|0.10346|0.10335|0.10315||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02535|0.01529|0.00864|0.00634|0.00542|0.00505|0.0089||||||||||||||||||-0.02395|-0.01441|-0.00827|-0.00607|-0.00511|-0.00478|-0.00933||||162|360|354|360|360|359|360|||||||||||||||0||||||||||
2025-12-20 09:42:56|IX.D.NIKKEI.IFD.IP|0|none|||0|0|2025-12-19|0.01389|19|0.126139|3|-0.167099|3|2025-12-19|0.01417|0.01416|0.01412|0.0141|0.01414|0.01412|0.01413|0.0141|0.01402|0.01402|0.014|0.01401|0.01402|0.01401|0.01397|0.01393|0.01392|0.01391|0.01391|0.01389|0.01389|0.0141|||9|4|4|9|3|3|9|2|5|2|2|1|1|2|5|4|3|2|1|1|7|2|||0.02356|0.01503|0.01033|0.01903|0.01086|0.0098|0.01161|0.00998|0.01375|0.008|0.00755|0.00726|0.00759|0.00708|0.01198|0.01175|0.00725|0.00623|0.00562|0.00615|0.00788|0.00738|||-0.01922|-0.01393|-0.00935|-0.01758|-0.01231|-0.00914|-0.01268|-0.00836|-0.01253|-0.00899|-0.00739|-0.00679|-0.00684|-0.00753|-0.01045|-0.01064|-0.00728|-0.00529|-0.00557|-0.00525|-0.00741|-0.00638|||360|360|353|351|359|359|357|356|360|358|357|354|360|358|359|360|359|333|290|329|310|236|||||||||||||||||||||||||
2025-12-20 09:42:56|IX.D.AIIDX.IFD.IP|4631|2025-12-18 14:34:00|2025-12-18 20:59:50|2836.59|0|0.10451|2025-12-19|0.10315|20|0.093231|14|-0.102688|14|2025-12-19|||||||||||||||0.10408|0.10403|0.10369|0.10345|0.10346|0.10335|0.10315||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02535|0.01529|0.00864|0.00634|0.00542|0.00505|0.0089||||||||||||||||||-0.02395|-0.01441|-0.00827|-0.00607|-0.00511|-0.00478|-0.00933||||162|360|354|360|360|359|360|||||||||||||||0||||||||||
2025-12-20 09:42:57|CS.D.XRPUSD.CFD.IP|4|2025-12-20 09:42:10|2025-12-20 09:42:50|194.79|4.3|0.52903||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:57|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:57|CS.D.XRPUSD.CFD.IP|4|2025-12-20 09:42:10|2025-12-20 09:42:50|194.79|4.3|0.52903||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:57|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:57|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:58|IX.D.AEX.IFM.IP|0|none|||0|0|2025-12-19|0.01059|15|0.063948|7|-0.138289|7|2025-12-19|0.05342|0.05343|0.05343|0.05342|0.05341|0.05342|0.05339|0.03193|0.01065|0.01065|0.01065|0.01066|0.01066|0.01065|0.01063|0.01059|0.02117|0.03172|0.03173|0.03175|0.03188|0.053|||0|0|0|0|0|0|0|2|4|2|2|2|2|1|4|3|6|1|1|1|1|0|||0.01181|0.01181|0.0114|0.01369|0.01194|0.01247|0.01186|0.01566|0.01484|0.01205|0.01227|0.01221|0.01328|0.01259|0.01297|0.01287|0.01363|0.01058|0.01058|0.01129|0.0144|0.0106|||-0.01187|-0.01221|-0.01161|-0.01096|-0.01228|-0.0114|-0.01449|-0.01639|-0.014|-0.01281|-0.01257|-0.011|-0.01207|-0.01147|-0.01267|-0.01246|-0.0123|-0.01057|-0.01116|-0.01058|-0.01468|-0.0106|||122|106|115|153|90|90|79|152|322|291|277|272|244|236|297|317|288|145|111|113|175|89|||||||||||||||||||||||||
2025-12-20 09:42:58|IR.D.FGBX.FWM1.IP|6200|2025-12-18 00:15:00|2025-12-18 20:59:50|10979|28.8|8.30811|2025-12-19|0.99818|11|0.05491|7|-0.055021|9|2025-12-19|65.01732|82.0583|69.2434|56.01974|80.85924|64.88167|35.58116|9.86993|6.82478|6.89225|4.42143|0.99818|7.26349|4.2383|7.49742|3.57529|1.40613|4.9144|16.69836|44.46764|16.69985||||1|1|2|4|2|5|5|21|37|40|45|43|68|35|42|38|55|26|11|7|16||||0.01823|0.01824||0.01826|0.0183|0.01829|0.01829|0.02048|0.01988|0.01917|0.01838|0.01841|0.01948|0.01931|0.0184|0.01839|0.02145|0.0184|0.0184|0.01841|0.01843||||-0.01823|-0.01824|-0.01825|-0.01828|-0.01829|-0.02194|-0.01828|-0.02133|-0.01977|-0.02022|-0.01837|-0.01928|-0.0184|-0.01839|-0.0191|-0.01838|-0.01838|-0.0184|-0.0184|-0.01842|-0.01843||||20|39|13|50|47|37|45|183|162|175|114|104|83|119|134|113|73|41|18|27|30|||||||||||||||||||||||||
2025-12-20 09:42:58|IR.D.FGBX.FWM1.IP|6200|2025-12-18 00:15:00|2025-12-18 20:59:50|10979|28.8|8.30811|2025-12-19|0.99818|11|0.05491|7|-0.055021|9|2025-12-19|65.01732|82.0583|69.2434|56.01974|80.85924|64.88167|35.58116|9.86993|6.82478|6.89225|4.42143|0.99818|7.26349|4.2383|7.49742|3.57529|1.40613|4.9144|16.69836|44.46764|16.69985||||1|1|2|4|2|5|5|21|37|40|45|43|68|35|42|38|55|26|11|7|16||||0.01823|0.01824||0.01826|0.0183|0.01829|0.01829|0.02048|0.01988|0.01917|0.01838|0.01841|0.01948|0.01931|0.0184|0.01839|0.02145|0.0184|0.0184|0.01841|0.01843||||-0.01823|-0.01824|-0.01825|-0.01828|-0.01829|-0.02194|-0.01828|-0.02133|-0.01977|-0.02022|-0.01837|-0.01928|-0.0184|-0.01839|-0.0191|-0.01838|-0.01838|-0.0184|-0.0184|-0.01842|-0.01843||||20|39|13|50|47|37|45|183|162|175|114|104|83|119|134|113|73|41|18|27|30|||||||||||||||||||||||||
2025-12-20 09:42:58|IX.D.OBX.IFM.IP|0|none|||0|0|2025-12-19|30.90219|15|0.015863|15|-0.04755|15|2025-12-19||||||||||||||||30.90219||||||||||||||||||||||||2||||||||||||||||||||||||0.01586||||||||||||||||||||||||-0.02114|||||||||26|||||||||||||||||||||||||
2025-12-20 09:42:58|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:58|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:59|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:42:59|CC.D.LXR.UME.IP|1309|2025-12-18 15:00:00|2025-12-18 21:04:40|57813.5|1.9|0.61559|2025-12-19|0.86178|16|0.232762|15|-0.249887|15|2025-12-19||||||||||||||||0.86293|0.86178|0.86229|0.86424|0.86432|0.86587|0.86473||||||||||||||||||3|4|1|1|1|0|0||||||||||||||||||0.03783|0.03814|0.05184|0.02598|0.03195|0.03085|0.03062||||||||||||||||||-0.03974|-0.02162|-0.03695||-0.03462|-0.0507||||106|47|73|32|40|52|5|||||||||||||||||||||||||
2025-12-20 09:42:59|CC.D.LXR.UME.IP|1309|2025-12-18 15:00:00|2025-12-18 21:04:40|57813.5|1.9|0.61559|2025-12-19|0.86178|16|0.232762|15|-0.249887|15|2025-12-19||||||||||||||||0.86293|0.86178|0.86229|0.86424|0.86432|0.86587|0.86473||||||||||||||||||3|4|1|1|1|0|0||||||||||||||||||0.03783|0.03814|0.05184|0.02598|0.03195|0.03085|0.03062||||||||||||||||||-0.03974|-0.02162|-0.03695||-0.03462|-0.0507||||106|47|73|32|40|52|5|||||||||||||||||||||||||
2025-12-20 09:42:59|CO.D.OJ.FWM1.IP|1357|2025-12-18 13:00:00|2025-12-18 18:59:50||1.4|0.88598|2025-12-19|1.09736|14|0.861095|13|-0.955455|14|2025-12-19||||||||||||||1.22263|1.09736|1.22583||||||||||||||||||||||1|1|3||||||||||||||||||||||0.19267|0.13501|0.07845||||||||||||||||||||||-0.11841|-0.14491|-0.04808|||||||||184|208|25|||||||||||||||||||||||||
2025-12-20 09:42:59|CO.D.OJ.FWM1.IP|1357|2025-12-18 13:00:00|2025-12-18 18:59:50||1.4|0.88598|2025-12-19|1.09736|14|0.861095|13|-0.955455|14|2025-12-19||||||||||||||1.22263|1.09736|1.22583||||||||||||||||||||||1|1|3||||||||||||||||||||||0.19267|0.13501|0.07845||||||||||||||||||||||-0.11841|-0.14491|-0.04808|||||||||184|208|25|||||||||||||||||||||||||
2025-12-20 09:42:59|IX.D.SINGAPORE.IFM.IP|0|none|||0|0|2025-12-19|6.76725|0|0.10282|1|-0.057213|0|2025-12-19|6.76725|14.81432|28.78398|32.28272|33.3577|28.44682|28.72997|26.11356|25.46068|15.6726|30.41883|51.65837|41.95828|48.1947|10.99989|7.67776|35.70954|44.46794|52.96048|63.72454|44.72893|39.20579|||9|10|9|6|5|8|8|8|10|23|2|1|2|3|5|3|1|0|1|1|2|2|||0.01764|0.01651|0.01205|0.01144|0.01258|0.01216|0.01352|0.01258|0.01222|0.01697|0.01351|0.01143|0.01144|0.01195|0.01604|0.01532|0.01354|0.01173|0.01137|0.01138|0.01277|0.02118|||-0.01965|-0.0145|-0.01236|-0.01192|-0.01144|-0.01226|-0.01258|-0.01143|-0.0142|-0.01905|-0.01295|-0.01143|-0.01143|-0.01143|-0.01553|-0.01406|-0.01201|-0.01244|-0.01137|-0.01137|-0.01314|-0.019|||164|230|153|155|69|95|108|92|173|128|102|122|155|137|228|301|227|153|119|124|170|23|||||||||||||||||||||||||
2025-12-20 09:43:00|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:00|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:00|CO.D.O.FWM1.IP|651|2025-12-18 01:00:00|2025-12-18 19:19:40|295.5|1|0.50353|2025-12-19|0.3349|7|1.023541|15|-1.152933|14|2025-12-19||0.43613|0.33589|0.78598|0.33546|0.3351||0.3349|0.33523||0.33523|0.3355|0.33563||0.72403|0.50615|0.69227|0.33705|0.3371|0.3363||||||1|0|2|0|0||0|1||0|1|1||1|0|0|1|1|1||||||0.11853|0.05038|||0.77676|||0.03352||||||0.31483|0.35672|0.31394|0.10132|0.06739|0.10942||||||-0.13502|-0.03356|-0.53691||-0.05024||-0.06693|||||||-0.27284|-0.41591|-0.21702|-0.08407|-0.06739|-0.05975|||||41|12|3|1|5|1|5|1|3|2|71|49|23|18|10|25||||||||0|||||||||||||||||
2025-12-20 09:43:00|CO.D.O.FWM1.IP|651|2025-12-18 01:00:00|2025-12-18 19:19:40|295.5|1|0.50353|2025-12-19|0.3349|7|1.023541|15|-1.152933|14|2025-12-19||0.43613|0.33589|0.78598|0.33546|0.3351||0.3349|0.33523||0.33523|0.3355|0.33563||0.72403|0.50615|0.69227|0.33705|0.3371|0.3363||||||1|0|2|0|0||0|1||0|1|1||1|0|0|1|1|1||||||0.11853|0.05038|||0.77676|||0.03352||||||0.31483|0.35672|0.31394|0.10132|0.06739|0.10942||||||-0.13502|-0.03356|-0.53691||-0.05024||-0.06693|||||||-0.27284|-0.41591|-0.21702|-0.08407|-0.06739|-0.05975|||||41|12|3|1|5|1|5|1|3|2|71|49|23|18|10|25||||||||0|||||||||||||||||
2025-12-20 09:43:00|IX.D.SAF.IFMMX.IP|0|none|||0|0|2025-12-19|0.09327|5|0.221424|12|-0.118966|12|2025-12-19|0.09342|0.09339|0.09332|0.09331|0.09328|0.09327|4.30349|6.5266|5.11121|12.9158|13.64196|14.18802|7.03313|3.90529|3.78437|2.48294|0.09348|0.09344|0.09343|0.09345|0.09347|0.09349|0.09346||0|0|0|0|0|0|1|3|3|3|2|3|4|4|6|3|0|0|0|0|0|0|0||0.0035|0.00387|0.00365|0.0038|0.00262|0.0036|0.00633|0.0106|0.00962|0.00549|0.00455|0.00601|0.01003|0.00909|0.01267|0.00804|0.00477|0.00277|0.00249|0.00283|0.00306|0.00184|||-0.00329|-0.00378|-0.00377|-0.00374|-0.00248|-0.00308|-0.00768|-0.01756|-0.01571|-0.01222|-0.00959|-0.01163|-0.0184|-0.0139|-0.02099|-0.00848|-0.00479|-0.00275|-0.00247|-0.0022|-0.00366|-0.0018|||344|348|342|344|318|315|260|262|315|256|257|233|257|284|320|331|357|356|347|345|346|244|1|||||||||||||||||||||||||
2025-12-20 09:43:01|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:01|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:01|IX.D.IBEX.IFM.IP|0|none|||0|0|2025-12-19|0.0291|15|0.128617|7|-0.084609|7|2025-12-19|0.07028|0.07029|0.07029|0.07028|0.07027|0.07028|0.07025|0.02993|0.02917|0.0292|0.02921|0.02925|0.02922|0.02916|0.02912|0.0291|1.16268|49.46372|50.02765|0.06985|0.06989|0.06992|0.0699||0|0|0|0|0|0|0|2|4|2|2|2|1|1|2|3|7|1|0|0|0|0|0||0.00467|0.00683|0.00671|0.00748|0.00703|0.00513|0.00622|0.02462|0.01269|0.01106|0.00969|0.00834|0.00784|0.00825|0.00871|0.0088|0.00939|0.00841|0.01893|0.00422|0.00666|0.00257|||-0.00401|-0.00647|-0.00669|-0.00594|-0.00734|-0.00634|-0.00712|-0.02099|-0.01568|-0.00945|-0.00851|-0.00797|-0.00696|-0.00621|-0.00773|-0.00844|-0.00959|-0.00851|-0.03434|-0.00397|-0.00633|-0.00253|||202|177|162|213|127|144|129|115|337|308|309|275|268|254|306|317|266|89|8|108|154|236|1|||||||||||||||||||||||||
2025-12-20 09:43:01|CO.D.RR.FWM1.IP|1865|2025-12-18 01:00:00|2025-12-18 19:19:50|9760|2.1|0.26849|2025-12-19|0.40979|18|1.267494|14|-1.254802|19|2025-12-19||1.97958|0.65902||||||||||||0.55262|0.44522|0.4309|0.59326|0.40979|0.44602||||||1|0||||||||||||3|1|1|1|3|1||||||0.08119|0.02604||||||||||||0.23235|0.04622|0.07758|0.19554|0.04614|0.12044||||||-0.21919|-0.16634||||||||||||-0.19284|-0.07572|-0.04357|-0.12649|-0.04391|-0.12213|||||26|14|76|112|86|55|53|46|||||||||||||||||||||||||
2025-12-20 09:43:01|CO.D.RR.FWM1.IP|1865|2025-12-18 01:00:00|2025-12-18 19:19:50|9760|2.1|0.26849|2025-12-19|0.40979|18|1.267494|14|-1.254802|19|2025-12-19||1.97958|0.65902||||||||||||0.55262|0.44522|0.4309|0.59326|0.40979|0.44602||||||1|0||||||||||||3|1|1|1|3|1||||||0.08119|0.02604||||||||||||0.23235|0.04622|0.07758|0.19554|0.04614|0.12044||||||-0.21919|-0.16634||||||||||||-0.19284|-0.07572|-0.04357|-0.12649|-0.04391|-0.12213|||||26|14|76|112|86|55|53|46|||||||||||||||||||||||||
2025-12-20 09:43:02|IX.D.OMX.IFM.IP|0|none|||0|0|2025-12-19|0.0176|15|0.150537|8|-0.057092|16|2025-12-19|0.05332|0.05333|0.05333|0.05332|0.05331|0.05332|0.0533|0.05226|0.01762|0.01761|0.01761|0.01767|0.01766|0.01764|0.01764|0.0176|0.03195|0.05286|0.05285|0.05287|0.0529|0.05293|0.05291||0|0|0|0|0|0|0|1|32|13|15|11|16|13|25|22|41|0|0|0|0|0|0||0.00499|0.00553|0.00475|0.00641|0.00515|0.00502|0.00568|0.01103|0.01375|0.00817|0.00725|0.00715|0.00767|0.00685|0.00824|0.00894|0.00924|0.00519|0.00617|0.00481|0.00505|0.00246|||-0.00418|-0.00697|-0.00556|-0.00648|-0.00412|-0.0062|-0.0079|-0.00911|-0.01261|-0.00947|-0.00817|-0.00725|-0.00708|-0.00701|-0.00656|-0.00766|-0.00999|-0.0034|-0.00385|-0.00363|-0.00601|-0.00245|||224|227|221|231|184|172|166|163|350|316|296|295|268|267|256|302|232|209|187|152|197|239|1|||||||||||||||||||||||||
2025-12-20 09:43:03|IX.D.SMI.IFM.IP|0|none|||0|0|2025-12-19|0.01516|18|0.053157|16|-0.079942|8|2025-12-19|0.04581|0.04582|0.04582|0.04581|0.04581|0.04581|0.0458|0.01526|0.01522|0.01524|0.01525|0.01527|0.01527|0.01526|0.01525|0.0152|0.01519|0.01517|0.01516|0.01516|0.01531|0.0456|||0|0|0|0|0|0|0|9|11|6|6|5|3|3|4|9|31|1|1|0|4|0|||0.00386|0.00607|0.004|0.00643|0.00549|0.00577|0.00746|0.00925|0.0116|0.00806|0.00736|0.00647|0.00668|0.0054|0.00676|0.0076|0.0084|0.00486|0.00438|0.00428|0.00588|0.00194|||-0.00404|-0.00637|-0.0058|-0.0062|-0.0056|-0.00551|-0.00613|-0.00809|-0.0113|-0.00754|-0.00726|-0.0072|-0.00614|-0.00619|-0.00622|-0.00688|-0.00864|-0.00488|-0.00468|-0.00411|-0.00574|-0.00193|||181|163|163|174|127|126|108|242|320|280|307|312|283|234|298|298|322|261|216|206|230|237|||||||||||||||||||||||||
2025-12-20 09:43:03|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:03|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:03|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:04|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:04|KA.D.SHELLN.CASH.IP|4621|2025-12-18 08:00:10|2025-12-18 16:29:50|2666.5|1596.6|2.90928|2025-12-19|0.01871|13|0.055887|14|-0.074102|16|2025-12-19|||||||||7.37803|0.73835|14.80765|2.01876|1.6851|0.01871|0.63973|0.58035|3.81529||||||||||||||||789|541|628|534|950|585|17805|841|1126||||||||||||||||0.02143|0.01984|0.0196|0.02001|0.01875|0.01872|0.02514|0.02394|0.0225||||||||||||||||-0.02076|-0.02114|-0.01964|-0.01876|-0.01875|-0.0187|-0.02184|-0.02077|-0.02345||||||||136|139|142|100|60|67|161|178|79|||||||||||||||||||||||||
2025-12-20 09:43:04|KA.D.SHELLN.CASH.IP|4621|2025-12-18 08:00:10|2025-12-18 16:29:50|2666.5|1596.6|2.90928|2025-12-19|0.01871|13|0.055887|14|-0.074102|16|2025-12-19|||||||||7.37803|0.73835|14.80765|2.01876|1.6851|0.01871|0.63973|0.58035|3.81529||||||||||||||||789|541|628|534|950|585|17805|841|1126||||||||||||||||0.02143|0.01984|0.0196|0.02001|0.01875|0.01872|0.02514|0.02394|0.0225||||||||||||||||-0.02076|-0.02114|-0.01964|-0.01876|-0.01875|-0.0187|-0.02184|-0.02077|-0.02345||||||||136|139|142|100|60|67|161|178|79|||||||||||||||||||||||||
2025-12-20 09:43:04|CC.D.VSTOXX.UNC.IP|0|none|||0|0|2025-12-19|0.4507|11|0.393922|4|-0.336511|5|2025-12-19|1.2359|1.24449|1.2637|1.20394|1.2782|0.81683|0.8077|0.45122|0.45169|0.45181|0.45123|0.4507|0.45174|0.45338|0.45834|0.46345|0.46179|0.46278|0.46218|0.46271|0.46473||||0|1|0|0|0|0|0|3|5|4|12|6|7|3|15|28|48|1|1|7|9|||||0.11255|0.10123||0.28137|0.31876|0.36569||0.1178|0.15545|0.16959|0.13518|0.08473|0.15137|0.14877|0.14458|0.17349||0.17341|0.11587|0.13574|||||-0.11204|-0.05609|-0.16854|-0.16854|-0.20574|-0.22431|-0.11261|-0.12401|-0.13167|-0.1128|-0.12071|-0.1128||-0.11414|-0.14446|-0.11528|-0.11561|-0.1155|-0.1157|-0.15496||||4|22|34|19|15|13|16|27|61|40|16|48|30|25|40|40|29|13|19|17|18|||||||||||||||||||||||||
2025-12-20 09:43:04|EC.D.URWFP.CASH.IP|2841|2025-12-18 08:00:00|2025-12-18 16:29:50|9268|22.4|23.0043|2025-12-19|22.06059|8|0.215843|8|-0.152439|9|2025-12-19|||||||||22.06059|29.03829|26.97074|30.35469|34.87447|44.78123|44.01969|50.50165|49.03658||||||||||||||||21|32|35|16|17|21|23|20|13||||||||||||||||0.04606|0.02801|0.02881|0.0277|0.02441|0.02399|0.02347|0.02169|0.02164||||||||||||||||-0.03203|-0.0344|-0.03529|-0.02974|-0.02396|-0.02276|-0.02672|-0.02169|-0.03027||||||||159|162|193|122|132|105|125|103|51|||||||||||||||||||||||||
2025-12-20 09:43:05|EC.D.URWFP.CASH.IP|2841|2025-12-18 08:00:00|2025-12-18 16:29:50|9268|22.4|23.0043|2025-12-19|22.06059|8|0.215843|8|-0.152439|9|2025-12-19|||||||||22.06059|29.03829|26.97074|30.35469|34.87447|44.78123|44.01969|50.50165|49.03658||||||||||||||||21|32|35|16|17|21|23|20|13||||||||||||||||0.04606|0.02801|0.02881|0.0277|0.02441|0.02399|0.02347|0.02169|0.02164||||||||||||||||-0.03203|-0.0344|-0.03529|-0.02974|-0.02396|-0.02276|-0.02672|-0.02169|-0.03027||||||||159|162|193|122|132|105|125|103|51|||||||||||||||||||||||||
2025-12-20 09:43:05|CC.D.VIX.UME.IP|0|none|||0|0|2025-12-19|0.87788|0|0.498615|13|-0.280741|15|2025-12-19|0.87788|0.87829|0.87856|0.8804|0.88141|0.88109|0.8789|0.88561|0.88665|0.88381|0.88225|0.88246|0.88306|0.88344|0.8886|0.89973|0.9009|0.90199|0.9005|0.90326|0.90876|0.91403|||6|3|1|3|7|2|1|14|35|4|7|7|6|29|34|33|21|54|28|40|121|505|||0.10971|0.10989|0.09993|0.11013|0.16529|0.13221|0.08248|0.16584||0.13141|0.09656|0.11038|0.23197|0.35088|0.12255|0.14069||0.11274|0.22573|0.13186|0.11331||||-0.16441|-0.09888|-0.10989|-0.16512|-0.13759|-0.16512|-0.10971|-0.18807|-0.16599|-0.092|-0.16544|-0.15162|-0.1273|-0.11047|-0.16628|-0.17733|-0.18258|-0.16894||-0.22554|-0.05688||||12|33|37|25|15|18|11|27|9|41|26|32|40|10|65|85|20|22|10|24|30|2|||||||||||||||||||||||||
2025-12-20 09:43:05|SD.D.LLY.CASH.IP|7405|2025-12-18 05:00:50|2025-12-18 23:59:00||780.6|15.85169|2025-12-19|13.67838|20|0.749763|14|-0.674531|14|2025-12-19|78.64572|55.29625|59.15705|63.93644|59.43011|71.48011|63.7182|61.56306|32.26002|84.44304|52.83156|66.80161|50.14755|65.63429|20.75334|17.24512|24.01986|21.90111|23.83584|32.97984|13.67838|63.9058|||43|0|0|1|2|2|9|0|0|3|6|16|96|111|5302|734|1040|1360|702|784|1347|11475|||0.14067|0.03422|0.00105|0.00786|0.00904|||0.04352|0.00824|0.08487|0.03232|0.09942|0.12767|0.0503|0.07157|0.03297|0.03305|0.02276|0.02352|0.03193|0.02535|0.43858|||-0.07427|-0.04614|-0.14442|-0.07505|-0.03124|-0.04786|-0.16513||-0.05353|-0.03896|-0.04017|-0.08921|-0.05751|-0.06504|-0.06156|-0.04363|-0.04562|-0.03413|-0.03214|-0.02895|-0.03199|-0.42483|||14|58|22|36|32|21|11|13|28|32|19|39|16|29|165|198|167|206|143|170|264|11|||||||||||||||||||||||||
2025-12-20 09:43:05|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:05|SD.D.LLY.CASH.IP|7405|2025-12-18 05:00:50|2025-12-18 23:59:00||780.6|15.85169|2025-12-19|13.67838|20|0.749763|14|-0.674531|14|2025-12-19|78.64572|55.29625|59.15705|63.93644|59.43011|71.48011|63.7182|61.56306|32.26002|84.44304|52.83156|66.80161|50.14755|65.63429|20.75334|17.24512|24.01986|21.90111|23.83584|32.97984|13.67838|63.9058|||43|0|0|1|2|2|9|0|0|3|6|16|96|111|5302|734|1040|1360|702|784|1347|11475|||0.14067|0.03422|0.00105|0.00786|0.00904|||0.04352|0.00824|0.08487|0.03232|0.09942|0.12767|0.0503|0.07157|0.03297|0.03305|0.02276|0.02352|0.03193|0.02535|0.43858|||-0.07427|-0.04614|-0.14442|-0.07505|-0.03124|-0.04786|-0.16513||-0.05353|-0.03896|-0.04017|-0.08921|-0.05751|-0.06504|-0.06156|-0.04363|-0.04562|-0.03413|-0.03214|-0.02895|-0.03199|-0.42483|||14|58|22|36|32|21|11|13|28|32|19|39|16|29|165|198|167|206|143|170|264|11|||||||||||||||||||||||||
2025-12-20 09:43:06|EP.D.MAERA.CASH.IP|798|2025-12-18 08:00:00|2025-12-18 15:54:50|1435000|3.1|24.36642|2025-12-19|24.25131|11|0.27972|8|-0.139179|8|2025-12-19|||||||||40.11613|31.68145|35.40057|24.25131|45.79411|31.92883|35.09377|45.24883|||||||||||||||||3|5|3|6|3|3|5|3|||||||||||||||||0.15347|0.06959||0.06998|0.06988|0.06954||0.06961|||||||||||||||||-0.08696|-0.06947|-0.06964|-0.0699|||-0.06937|-0.06951|||||||||45|19|17|29|35|22|20|31|||||||||||||||||||||||||
2025-12-20 09:43:06|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:06|EP.D.MAERA.CASH.IP|375|2025-12-19 08:00:00|2025-12-19 15:54:50|1435000|2.6|21.6589|2025-12-19|24.25131|11|0.27972|8|-0.139179|8|2025-12-19|||||||||40.11613|31.68145|35.40057|24.25131|45.79411|31.92883|35.09377|45.24883|||||||||||||||||3|5|3|6|3|3|5|3|||||||||||||||||0.15347|0.06959||0.06998|0.06988|0.06954||0.06961|||||||||||||||||-0.08696|-0.06947|-0.06964|-0.0699|||-0.06937|-0.06951|||||||||45|19|17|29|35|22|20|31|||||||||||||||||||||||||
2025-12-20 09:43:06|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:06|AC.D.1919HK.CASH.IP|2499|2025-12-18 01:30:00|2025-12-18 07:59:40|1364|13007.4|12.02365|2025-12-19|27.13353|1|0.365764|1|-0.293902|1|2025-12-19||27.13353|50.83904|42.92162||46.4347|57.94335|44.79898||||||||||||||||||50435|15755|12571||31971|34763|25961||||||||||||||||||0.10443|0.07396|0.07392||0.07402|0.11106|0.07384||||||||||||||||||-0.10232|-0.09029|-0.07377||-0.08443|-0.10788|-0.0737|||||||||||||||||85|128|63|69|38|38|||||||||||||||||||||||||
2025-12-20 09:43:06|AC.D.1919HK.CASH.IP|1299|2025-12-19 01:30:00|2025-12-19 07:59:50||12905.6|14.33873|2025-12-19|27.13353|1|0.365764|1|-0.293902|1|2025-12-19||27.13353|50.83904|42.92162||46.4347|57.94335|44.79898||||||||||||||||||50435|15755|12571||31971|34763|25961||||||||||||||||||0.10443|0.07396|0.07392||0.07402|0.11106|0.07384||||||||||||||||||-0.10232|-0.09029|-0.07377||-0.08443|-0.10788|-0.0737|||||||||||||||||85|128|63|69|38|38|||||||||||||||||||||||||
2025-12-20 09:43:06|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:07|EP.D.NOVOB.CASH.IP|5099|2025-12-18 08:00:00|2025-12-18 15:55:00|30600|565.2|10.19538|2025-12-19|8.24893|15|0.283428|8|-0.166834|8|2025-12-19|||||||||13.24922|14.5746|12.76906|22.85949|20.96546|25.92054|9.69018|8.24893|||||||||||||||||631|568|826|1663|537|426|776|1037|||||||||||||||||0.0488|0.03104|0.02605|0.02452|0.02643|0.03348|0.02986|0.02964|||||||||||||||||-0.03985|-0.02903|-0.02612|-0.02255|-0.02738|-0.02252|-0.03063|-0.02802|||||||||280|220|204|127|148|139|238|231|||||||||||||||||||||||||
2025-12-20 09:43:07|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:07|EP.D.NOVOB.CASH.IP|5099|2025-12-18 08:00:00|2025-12-18 15:55:00|30600|565.2|10.19538|2025-12-19|8.24893|15|0.283428|8|-0.166834|8|2025-12-19|||||||||13.24922|14.5746|12.76906|22.85949|20.96546|25.92054|9.69018|8.24893|||||||||||||||||631|568|826|1663|537|426|776|1037|||||||||||||||||0.0488|0.03104|0.02605|0.02452|0.02643|0.03348|0.02986|0.02964|||||||||||||||||-0.03985|-0.02903|-0.02612|-0.02255|-0.02738|-0.02252|-0.03063|-0.02802|||||||||280|220|204|127|148|139|238|231|||||||||||||||||||||||||
2025-12-20 09:43:07|EJ.D.SQNSW.CASH.IP|1016|2025-12-18 08:00:10|2025-12-18 16:19:40|47840|12.3|23.66453|2025-12-19|38.78124|14|0.124844|8|-0.12443|8|2025-12-19|||||||||45.09858|50.07267|40.88299|60.03859|50.05756|60.56755|38.78124|50.0509|53.89669||||||||||||||||17|7|6|10|11|5|16|15|10||||||||||||||||0.06576|0.04721|0.04136||0.06186|0.04125|0.04108|0.04104|0.04106||||||||||||||||-0.0674|-0.06203|-0.04956|-0.06196|-0.05156|-0.05149|-0.04106|-0.04101|-0.08207||||||||80|58|49|15|38|38|31|50|13|||||||||||||||||||||||||
2025-12-20 09:43:07|IR.D.JGB.FWM2.IP|0|none|||0|0|2025-12-19|0.03|0|0.120536|20|-0.045106|3|2025-12-19|0.03|0.03002||5.80435|5.21427|0.03011|0.0301|0.0301|0.0301|0.0301|2.6613|5.029|0.03012|0.03012|0.03051|2.88769|0.03012|4.79131|0.03149|0.03012|14.31797||||1|0||1|0|1|1|0|1|0|0|1|0|0|0|0|0|0|0|0|2||||0.00875|0.00751||0.0128|0.00924|0.00753|0.01026|0.00753|0.00753|0.00753|0.00753|0.00968|0.00753|0.00753|0.00904|0.00861|0.00753|0.01506|||0.0678||||-0.00857|-0.00834||-0.01345|-0.00752|-0.00811|-0.00953|-0.00752|-0.00753|-0.00753|-0.00904|-0.00847|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753|-0.00753||-0.01506||||73|90|104|135|129|71|76|65|21|38|40|39|70|78|35|31|21|11|9|7|||||||||||||||||||||||||
2025-12-20 09:43:07|EJ.D.SQNSW.CASH.IP|1016|2025-12-18 08:00:10|2025-12-18 16:19:40|47840|12.3|23.66453|2025-12-19|38.78124|14|0.124844|8|-0.12443|8|2025-12-19|||||||||45.09858|50.07267|40.88299|60.03859|50.05756|60.56755|38.78124|50.0509|53.89669||||||||||||||||17|7|6|10|11|5|16|15|10||||||||||||||||0.06576|0.04721|0.04136||0.06186|0.04125|0.04108|0.04104|0.04106||||||||||||||||-0.0674|-0.06203|-0.04956|-0.06196|-0.05156|-0.05149|-0.04106|-0.04101|-0.08207||||||||80|58|49|15|38|38|31|50|13|||||||||||||||||||||||||
2025-12-20 09:43:08|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:08|UB.D.IBKR.CASH.IP|3412|2025-12-18 09:02:50|2025-12-18 23:41:40||678.2|11.33386|2025-12-19|10.3685|20|0.393577|14|-0.284225|14|2025-12-19||||||||||50.14236||75.1109|100|100|19.81452|13.30067|20.25488|18.57782|22.6176|25.03183|10.3685|60.36734||||||||||||100||0|0|0|4212|452|454|383|429|471|1031|260|||||||||||||||||0.08935|0.04195|0.03161|0.02323|0.0215|0.02411|0.02895|||||||||||||-0.04743|||||-0.07009|-0.03166|-0.02837|-0.02045|-0.02254|-0.02489|-0.03341|-0.03112|||2|4|1|1|122|189|193|151|124|112|213|5|||||||||||||||||||||||||
2025-12-20 09:43:08|UB.D.IBKR.CASH.IP|3412|2025-12-18 09:02:50|2025-12-18 23:41:40||678.2|11.33386|2025-12-19|10.3685|20|0.393577|14|-0.284225|14|2025-12-19||||||||||50.14236||75.1109|100|100|19.81452|13.30067|20.25488|18.57782|22.6176|25.03183|10.3685|60.36734||||||||||||100||0|0|0|4212|452|454|383|429|471|1031|260|||||||||||||||||0.08935|0.04195|0.03161|0.02323|0.0215|0.02411|0.02895|||||||||||||-0.04743|||||-0.07009|-0.03166|-0.02837|-0.02045|-0.02254|-0.02489|-0.03341|-0.03112|||2|4|1|1|122|189|193|151|124|112|213|5|||||||||||||||||||||||||
2025-12-20 09:43:08|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:08|KA.D.IGG.CASH.IP|1191|2025-12-18 08:00:00|2025-12-18 16:29:50||984.3|8.58711|2025-12-19|9.21319|15|0.306748|8|-0.076982|16|2025-12-19|||||||||32.14681|33.40115|30.84552|66.71756|28.62595|45.51695|13.16722|9.21319|55.61544||||||||||||||||394|912|472|117|269|1152|3027|599|590||||||||||||||||0.15332|0.07634|0.07625||0.07634||0.07663|0.07698|||||||||||||||||-0.07635|-0.07616|-0.07628|-0.07628|||-0.07676||-0.07686||||||||25|9|26|3|14|11|23|22|9|||||||||||||||||||||||||
2025-12-20 09:43:08|KA.D.IGG.CASH.IP|1191|2025-12-18 08:00:00|2025-12-18 16:29:50||984.3|8.58711|2025-12-19|9.21319|15|0.306748|8|-0.076982|16|2025-12-19|||||||||32.14681|33.40115|30.84552|66.71756|28.62595|45.51695|13.16722|9.21319|55.61544||||||||||||||||394|912|472|117|269|1152|3027|599|590||||||||||||||||0.15332|0.07634|0.07625||0.07634||0.07663|0.07698|||||||||||||||||-0.07635|-0.07616|-0.07628|-0.07628|||-0.07676||-0.07686||||||||25|9|26|3|14|11|23|22|9|||||||||||||||||||||||||
2025-12-20 09:43:08|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:09|KA.D.WISELN.CASH.IP|1362|2025-12-18 08:00:10|2025-12-18 16:29:40||2371.3|12.07201|2025-12-19|11.19756|15|0.278087|10|-0.388242|13|2025-12-19|||||||||25.71021|16.78736|27.8596|31.34032|40.06291|58.12355|66.7|11.19756|45.5051||||||||||||||||622|285|250|232|431|310|585|704|469||||||||||||||||0.10578||0.08341|0.05552|0.05549|0.05549|0.05563|0.05568|0.11117||||||||||||||||-0.11517|-0.05568|-0.0685||-0.05543|-0.11876|-0.05559|-0.05552|-0.05562||||||||47|12|72|16|15|31|15|9|11|||||||||||||||||||||||||
2025-12-20 09:43:09|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:09|KA.D.WISELN.CASH.IP|1362|2025-12-18 08:00:10|2025-12-18 16:29:40||2371.3|12.07201|2025-12-19|11.19756|15|0.278087|10|-0.388242|13|2025-12-19|||||||||25.71021|16.78736|27.8596|31.34032|40.06291|58.12355|66.7|11.19756|45.5051||||||||||||||||622|285|250|232|431|310|585|704|469||||||||||||||||0.10578||0.08341|0.05552|0.05549|0.05549|0.05563|0.05568|0.11117||||||||||||||||-0.11517|-0.05568|-0.0685||-0.05543|-0.11876|-0.05559|-0.05552|-0.05562||||||||47|12|72|16|15|31|15|9|11|||||||||||||||||||||||||
2025-12-20 09:43:09|UB.D.INTU.CASH.IP|3748|2025-12-18 14:30:00|2025-12-18 20:59:50|66890|535.7|16.36926|2025-12-19|12.22248|20|0.477885|14|-0.341786|14|2025-12-19|||||||||||||||45.8443|28.94307|46.275|48.4782|50.3999|24.35976|12.22248||||||||||||||||||3571|458|249|445|348|724|1355||||||||||||||||||0.0505|0.02896|0.02221|0.01314|0.01579|0.0204|0.02675||||||||||||||||||-0.0791|-0.04602|-0.0374|-0.03206|-0.03104|-0.03618|-0.03003||||94|156|158|159|143|107|222|||||||||||||||||||||||||
2025-12-20 09:43:09|UB.D.INTU.CASH.IP|3748|2025-12-18 14:30:00|2025-12-18 20:59:50|66890|535.7|16.36926|2025-12-19|12.22248|20|0.477885|14|-0.341786|14|2025-12-19|||||||||||||||45.8443|28.94307|46.275|48.4782|50.3999|24.35976|12.22248||||||||||||||||||3571|458|249|445|348|724|1355||||||||||||||||||0.0505|0.02896|0.02221|0.01314|0.01579|0.0204|0.02675||||||||||||||||||-0.0791|-0.04602|-0.0374|-0.03206|-0.03104|-0.03618|-0.03003||||94|156|158|159|143|107|222|||||||||||||||||||||||||
2025-12-20 09:43:10|CC.D.DX.UME.IP|0|none|||0|0|2025-12-19|0.05085|21|0.017309|7|-0.020372|14|2025-12-19||0.05098|0.05098|0.05095|0.05094|0.05094|0.05094|0.0509|0.05088|0.05088|0.05087|0.05086|0.05086|0.05086|0.05093|0.05089|0.05088|0.05089|0.05091|0.0509|0.05089|0.05085||||1|1|1|1|0|1|1|1|1|1|1|1|2|2|3|1|0|1|1|2|1||||0.00288|0.00308|0.00409|0.00271|0.00256|0.00399|0.00358|0.00347|0.00369|0.00307|0.0031|0.0032|0.00402|0.00391|0.00411|0.00315|0.00325|0.00301|0.00277|0.00327|0.00302||||-0.00329|-0.00264|-0.00365|-0.00268|-0.00254|-0.00356|-0.00326|-0.00366|-0.00365|-0.00329|-0.00304|-0.00291|-0.00397|-0.00419|-0.00347|-0.00338|-0.00291|-0.00309|-0.00264|-0.00326|-0.00356|||206|191|275|221|219|303|335|335|333|306|304|269|319|341|326|312|280|242|250|235|207|||||||||||||||||||||||||
2025-12-20 09:43:10|CS.D.BITCOIN.CDE.IP|5|2025-12-20 09:40:20|2025-12-20 09:43:00|88241|2.2|0.05213||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:10|UA.D.CRWDUS.CASH.IP|5644|2025-12-18 05:00:00|2025-12-18 23:59:30|47651|616.9|19.58936|2025-12-19|22.55416|20|0.344281|13|-0.561126|20|2025-12-19|66.94648|31.33589|50.25705|92.87236|100|86.67877|77.00464|57.30123|100|82.463||83.45645|69.39635|90.50653|28.37533|22.72527|35.01232|42.34561|35.93026|29.30801|22.55416|79.39988|||17|0|0|0|0|0|0|0|0|8||16|73|20|3118|431|310|253|594|926|1209|1227||||0.0021|0.00314|0.02859|0.00209|0.00209|0.00209|0.19034||0.01667||||0.12785|0.0461|0.03326|0.02669|0.01872|0.01941|0.02136|0.02842|0.12585||||-0.0021|||-0.00418|-0.00313||-0.31485||-0.10668||-0.15777|-0.35208|-0.22047|-0.07631|-0.04125|-0.03536|-0.0255|-0.02257|-0.02922|-0.03785|-0.22267|||3|26|16|14|9|15|13|7|3|17|18|13|42|170|221|186|130|131|147|240|29|||0||||||||||||||||||||||
2025-12-20 09:43:10|UA.D.CRWDUS.CASH.IP|5644|2025-12-18 05:00:00|2025-12-18 23:59:30|47651|616.9|19.58936|2025-12-19|22.55416|20|0.344281|13|-0.561126|20|2025-12-19|66.94648|31.33589|50.25705|92.87236|100|86.67877|77.00464|57.30123|100|82.463||83.45645|69.39635|90.50653|28.37533|22.72527|35.01232|42.34561|35.93026|29.30801|22.55416|79.39988|||17|0|0|0|0|0|0|0|0|8||16|73|20|3118|431|310|253|594|926|1209|1227||||0.0021|0.00314|0.02859|0.00209|0.00209|0.00209|0.19034||0.01667||||0.12785|0.0461|0.03326|0.02669|0.01872|0.01941|0.02136|0.02842|0.12585||||-0.0021|||-0.00418|-0.00313||-0.31485||-0.10668||-0.15777|-0.35208|-0.22047|-0.07631|-0.04125|-0.03536|-0.0255|-0.02257|-0.02922|-0.03785|-0.22267|||3|26|16|14|9|15|13|7|3|17|18|13|42|170|221|186|130|131|147|240|29|||0||||||||||||||||||||||
2025-12-20 09:43:10|CS.D.ETHUSD.CFE.IP|16|2025-12-20 09:40:10|2025-12-20 09:43:00|2985.3|3.4|0.04689||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:11|SB.D.CRM.CASH.IP|5864|2025-12-18 05:10:00|2025-12-18 23:59:50|25930|2633.1|16.19179|2025-12-19|12.92547|20|0.462873|14|-0.897293|21|2025-12-19|100|40.18749|75.04182|71.45617|100|94.74196|100|57.19897|78.61917|40.49634||50.32685|60.25233|100|21.02073|18.10706|26.41925|27.93755|26.29453|17.36677|12.92547|64.98316|||5|0|0|0|0|0|0|7|0|55||42|144|79|9197|2220|1056|860|791|1078|4053|187964||||0.08376|0.00389|0.04992|0.06028|0.00486||0.02334|0.02186|0.19553|||0.03123|0.07013|0.06659|0.0336|0.01213|0.01107|0.00944|0.01775|0.02572|0.02445|||-0.13212|-0.1668|-0.11269|||-0.04468||-0.06474|-0.06981|-0.25228|||-0.28525|-0.0681|-0.07616|-0.04633|-0.02783|-0.0252|-0.02154|-0.02164|-0.02449|-0.45456|||1|10|4|21|3|19|7|14|14|5|2|5|21|177|283|239|190|179|202|287|17|0||||||||||||||||||||||||
2025-12-20 09:43:11|CS.D.CRYPTOB10.CFD.IP|18|2025-12-20 09:40:20|2025-12-20 09:43:10|19452.21|7.7|0.41122||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:11|SB.D.CRM.CASH.IP|5864|2025-12-18 05:10:00|2025-12-18 23:59:50|25930|2633.1|16.19179|2025-12-19|12.92547|20|0.462873|14|-0.897293|21|2025-12-19|100|40.18749|75.04182|71.45617|100|94.74196|100|57.19897|78.61917|40.49634||50.32685|60.25233|100|21.02073|18.10706|26.41925|27.93755|26.29453|17.36677|12.92547|64.98316|||5|0|0|0|0|0|0|7|0|55||42|144|79|9197|2220|1056|860|791|1078|4053|187964||||0.08376|0.00389|0.04992|0.06028|0.00486||0.02334|0.02186|0.19553|||0.03123|0.07013|0.06659|0.0336|0.01213|0.01107|0.00944|0.01775|0.02572|0.02445|||-0.13212|-0.1668|-0.11269|||-0.04468||-0.06474|-0.06981|-0.25228|||-0.28525|-0.0681|-0.07616|-0.04633|-0.02783|-0.0252|-0.02154|-0.02164|-0.02449|-0.45456|||1|10|4|21|3|19|7|14|14|5|2|5|21|177|283|239|190|179|202|287|17|0||||||||||||||||||||||||
2025-12-20 09:43:11|UC.D.PCLN.CASH.IP|2705|2025-12-18 14:30:00|2025-12-18 20:59:50|533936|79.3|26.95001|2025-12-19|28.89825|20|0.133351|15|-0.32044|14|2025-12-19|||||||||||||||37.99814|55.95031|50.69449|49.01162|57.51081|42.91063|28.89825||||||||||||||||||640|73|101|39|45|95|189||||||||||||||||||0.03868|0.01852|0.0311|0.01952|0.01538|0.03179|0.0199||||||||||||||||||-0.10217|-0.05105|-0.04037|-0.03136|-0.03435|-0.03082|-0.04471||||74|136|79|96|87|63|111|||||||||||||||||||||||||
2025-12-20 09:43:11|UC.D.PCLN.CASH.IP|2705|2025-12-18 14:30:00|2025-12-18 20:59:50|533936|79.3|26.95001|2025-12-19|28.89825|20|0.133351|15|-0.32044|14|2025-12-19|||||||||||||||37.99814|55.95031|50.69449|49.01162|57.51081|42.91063|28.89825||||||||||||||||||640|73|101|39|45|95|189||||||||||||||||||0.03868|0.01852|0.0311|0.01952|0.01538|0.03179|0.0199||||||||||||||||||-0.10217|-0.05105|-0.04037|-0.03136|-0.03435|-0.03082|-0.04471||||74|136|79|96|87|63|111|||||||||||||||||||||||||
2025-12-20 09:43:11|CS.D.USDBRL.MINI.IP|0|none|||0|0|2025-12-19|0.09021|21|0.115513|21|-0.13098|13|2025-12-19|||||||||||||0.09031|0.09051|0.09081|0.09083|0.09083|0.09063|0.09046|0.09047|0.09037|0.09021|||||||||||||||15|16|16|14|11|10|11|9|6|3|||||||||||||||0.01518|0.01258|0.01346|0.01096|0.00869|0.01073|0.0078|0.00734|0.00761|0.03061|||||||||||||||-0.01436|-0.01445|-0.01482|-0.01016|-0.00814|-0.00929|-0.00676|-0.00505|-0.00629|-0.01455|||294|360|360|353|336|354|355|329|316|160|||||||||||||||||||||||||
2025-12-20 09:43:12|CS.D.USDINR.MINI.IP|0|none|||0|0|2025-12-19|0.20951|8|0.209925|9|-0.22506|9|2025-12-19||0.27622|0.27626|0.26989|0.26309|0.22965|0.25042|0.23592|0.20951|0.22657|0.27805|0.27795|0.27795|0.2779|0.27805|0.27825|0.27825|0.27827|0.27834|0.2783||||||1|4|3|3|2|3|3|3|5|5|2|2|3|2|3|2|2|3|1||||||0.0011|0.00442|0.00694|0.00985|0.00959|0.00849|0.00756|0.00487|0.01956|0.00949|0.00387|0.00302|0.00356|0.0027|0.00276|0.00227|0.00167|0.00152|0.00186||||||-0.00331|-0.00491|-0.01069|-0.00748|-0.01445|-0.00958|-0.01011|-0.01078|-0.02687|-0.00878|-0.00274|-0.00308|-0.003|-0.00371|-0.00233|-0.00281|-0.00182|-0.00278|-0.002|||||15|28|180|225|160|239|225|225|214|310|140|171|136|158|227|135|160|115|24|||||||||||||||||||||||||
2025-12-20 09:43:12|UA.D.COINUS.CASH.IP|11220|2025-12-18 05:03:10|2025-12-18 23:59:40||1294.2|16.36216|2025-12-19|1.81657|15|0.659944|20|-0.392237|14|2025-12-19|66.70271|43.98774|34.46807|25.86467|42.64774|43.67561|53.93006|36.64584|40.95171|56.01896|46.59153|49.2975|59.50293|58.63741|13.65483|1.81657|4.98473|9.34318|9.53022|7.95795|5.78786|72.88942|||98|17|23|54|25|18|26|60|24|89|124|95|258|211|4998|3012|2883|1523|1109|1466|3875|2351|||0.01911|0.01562|0.01815|0.03173|0.01942|0.01305|0.02095|0.01954|0.02451|0.04808|0.02596|0.02842|0.07173|0.04859|0.08026|0.05497|0.04279|0.03039|0.02231|0.02601|0.0419|0.04899|||-0.03889|-0.03289|-0.03391|-0.04548|-0.02981|-0.0303|-0.0348|-0.0306|-0.02309|-0.04407|-0.05727|-0.05645|-0.04065|-0.03986|-0.08422|-0.05643|-0.03949|-0.03139|-0.02466|-0.02905|-0.03434|-0.05125|||69|157|154|283|169|110|154|194|154|118|43|65|111|140|244|349|326|291|285|253|314|70|||||||||||||||||||||||||
2025-12-20 09:43:12|UA.D.COINUS.CASH.IP|11220|2025-12-18 05:03:10|2025-12-18 23:59:40||1294.2|16.36216|2025-12-19|1.81657|15|0.659944|20|-0.392237|14|2025-12-19|66.70271|43.98774|34.46807|25.86467|42.64774|43.67561|53.93006|36.64584|40.95171|56.01896|46.59153|49.2975|59.50293|58.63741|13.65483|1.81657|4.98473|9.34318|9.53022|7.95795|5.78786|72.88942|||98|17|23|54|25|18|26|60|24|89|124|95|258|211|4998|3012|2883|1523|1109|1466|3875|2351|||0.01911|0.01562|0.01815|0.03173|0.01942|0.01305|0.02095|0.01954|0.02451|0.04808|0.02596|0.02842|0.07173|0.04859|0.08026|0.05497|0.04279|0.03039|0.02231|0.02601|0.0419|0.04899|||-0.03889|-0.03289|-0.03391|-0.04548|-0.02981|-0.0303|-0.0348|-0.0306|-0.02309|-0.04407|-0.05727|-0.05645|-0.04065|-0.03986|-0.08422|-0.05643|-0.03949|-0.03139|-0.02466|-0.02905|-0.03434|-0.05125|||69|157|154|283|169|110|154|194|154|118|43|65|111|140|244|349|326|291|285|253|314|70|||||||||||||||||||||||||
2025-12-20 09:43:12|CS.D.USDTWD.MINI.IP|0|none|||0|0|2025-12-19|0.0632|8|0.044096|2|-0.043901|9|2025-12-19||0.0698|0.06425|0.06991|0.07045|0.08233|0.06605|0.06376|0.0632|0.0632|0.06321|0.06321|0.06321|0.06322|0.06327|0.06339|0.06324|0.06326|0.06327|0.06329||||||2|3|2|2|2|2|3|2|3|2|2|2|2|2|2|2|1|2|2||||||0.00543|0.00543|0.00627|0.00463|0.00525|0.00374|0.00436|0.00316|0.00488|0.00498|0.00237|0.00162|0.00328|0.0039|0.00508|0.00311|0.00228|0.00308|0.00327||||||-0.00409|-0.00541|-0.00281|-0.00416|-0.00407|-0.00238|-0.00386|-0.0034|-0.00561|-0.00253|-0.00223|-0.0014|-0.00216|-0.00478|-0.00258|-0.00225|-0.00119|-0.002|-0.00427|||||106|173|161|120|146|185|231|146|124|78|42|63|83|92|108|60|25|23|20|||||||||||||||||||||||||
2025-12-20 09:43:13|SG.D.TSM.CASH.IP|9262|2025-12-18 05:01:30|2025-12-18 23:59:40||1796.1|12.92375|2025-12-19|4.55991|15|0.33564|21|-0.213391|14|2025-12-19|72.75871|52.51628|40.70278|26.71668|34.83757|61.01217|30.1931|47.01913|54.19021|70.27374|71.4814|75.05403|69.84079|61.08822|16.98889|4.55991|6.44792|5.66863|9.63523|10.15588|6.90082|68.68544|||133|17|6|20|54|17|75|52|26|204|59|52|135|351|6248|3208|2769|2628|2023|2078|6303|3170|||0.03161|0.02094|0.02563|0.03268|0.02065|0.01886|0.00793|0.01918|0.03702|0.18598|0.02239|0.04086|0.03476|0.02669|0.04456|0.02761|0.01618|0.0118|0.01248|0.01015|0.01612|0.11044|||-0.02106|-0.0266|-0.02606|-0.04294|-0.03017|-0.02881|-0.03133|-0.02237|-0.03354|-0.03844|-0.03263|-0.03324|-0.04104|-0.02581|-0.04988|-0.02894|-0.01693|-0.01644|-0.01307|-0.01215|-0.0185|-0.07868|||22|101|91|105|92|82|73|83|72|47|28|64|53|77|248|332|327|301|260|286|334|67|||||||||||||||||||||||||
2025-12-20 09:43:13|SG.D.TSM.CASH.IP|9262|2025-12-18 05:01:30|2025-12-18 23:59:40||1796.1|12.92375|2025-12-19|4.55991|15|0.33564|21|-0.213391|14|2025-12-19|72.75871|52.51628|40.70278|26.71668|34.83757|61.01217|30.1931|47.01913|54.19021|70.27374|71.4814|75.05403|69.84079|61.08822|16.98889|4.55991|6.44792|5.66863|9.63523|10.15588|6.90082|68.68544|||133|17|6|20|54|17|75|52|26|204|59|52|135|351|6248|3208|2769|2628|2023|2078|6303|3170|||0.03161|0.02094|0.02563|0.03268|0.02065|0.01886|0.00793|0.01918|0.03702|0.18598|0.02239|0.04086|0.03476|0.02669|0.04456|0.02761|0.01618|0.0118|0.01248|0.01015|0.01612|0.11044|||-0.02106|-0.0266|-0.02606|-0.04294|-0.03017|-0.02881|-0.03133|-0.02237|-0.03354|-0.03844|-0.03263|-0.03324|-0.04104|-0.02581|-0.04988|-0.02894|-0.01693|-0.01644|-0.01307|-0.01215|-0.0185|-0.07868|||22|101|91|105|92|82|73|83|72|47|28|64|53|77|248|332|327|301|260|286|334|67|||||||||||||||||||||||||
2025-12-20 09:43:13|CS.D.EURGBP.MINI.IP|0|none|||0|0|2025-12-19|0.01091|12|0.033148|21|-0.036565|21|2025-12-19|0.01257|0.01196|0.01217|0.012|0.39613|0.01232|0.01154|0.01249|0.01242|0.01169|0.01241|0.012|0.01091|0.01128|0.01119|0.01182|0.012|0.01092|0.31043|0.01178|0.01124|0.01897|||3|3|3|3|2|2|4|5|5|4|4|4|4|5|7|7|5|4|4|3|3|4|||0.0024|0.00196|0.00174|0.00234|0.0021|0.00198|0.0026|0.00296|0.00269|0.00286|0.00318|0.00285|0.00251|0.0031|0.00368|0.00385|0.00279|0.00225|0.00233|0.00204|0.00219|0.00309|||-0.00213|-0.00183|-0.00184|-0.0021|-0.00199|-0.00217|-0.0026|-0.00271|-0.00286|-0.00288|-0.00303|-0.00246|-0.00226|-0.00265|-0.00332|-0.00376|-0.00319|-0.0023|-0.00251|-0.00218|-0.00221|-0.00415|||262|300|278|293|261|244|321|348|346|339|328|326|313|353|357|355|345|319|334|287|285|258|||||||||||||||||||||||||
2025-12-20 09:43:14|UA.D.ASML.CASH.IP|10449|2025-12-18 05:00:30|2025-12-18 23:59:20||205.9|11.08624|2025-12-19|0.33835|15|0.75121|8|-0.707457|7|2025-12-19|100|42.29667|80.33318|38.90624|22.51944|56.89699|63.90859|40.91396|8.78428|1.75794|1.80619|0.91895|1.46713|3.23195|1.18802|0.33835|4.54308|40.89733|21.00516|37.55536|22.1346|80.13279|||2|0|0|0|0|0|0|4|2|2|4|4|4|19|470|243|530|545|483|626|1360|2554||||0.1482|0.03235|0.08412|0.0916|0.02755|0.02474|0.06045|0.03509|0.02294|0.02789|0.02021|0.02205|0.02411|0.03116|0.02336|0.02497|0.03528|0.012|0.03628|0.03243||||-0.07859|-0.03729|-0.02866|-0.03687|-0.04335|-0.02331|-0.07953|-0.07551|-0.02537|-0.01519|-0.01872|-0.01257|-0.01502|-0.01374|-0.02756|-0.02236|-0.02732|-0.04241|-0.03965|-0.03978|-0.03942|-0.62081|||19|95|71|153|140|134|94|145|346|355|344|348|355|346|354|342|223|71|43|48|154|15|||||||||||||||||||||||||
2025-12-20 09:43:14|UA.D.ASML.CASH.IP|10449|2025-12-18 05:00:30|2025-12-18 23:59:20||205.9|11.08624|2025-12-19|0.33835|15|0.75121|8|-0.707457|7|2025-12-19|100|42.29667|80.33318|38.90624|22.51944|56.89699|63.90859|40.91396|8.78428|1.75794|1.80619|0.91895|1.46713|3.23195|1.18802|0.33835|4.54308|40.89733|21.00516|37.55536|22.1346|80.13279|||2|0|0|0|0|0|0|4|2|2|4|4|4|19|470|243|530|545|483|626|1360|2554||||0.1482|0.03235|0.08412|0.0916|0.02755|0.02474|0.06045|0.03509|0.02294|0.02789|0.02021|0.02205|0.02411|0.03116|0.02336|0.02497|0.03528|0.012|0.03628|0.03243||||-0.07859|-0.03729|-0.02866|-0.03687|-0.04335|-0.02331|-0.07953|-0.07551|-0.02537|-0.01519|-0.01872|-0.01257|-0.01502|-0.01374|-0.02756|-0.02236|-0.02732|-0.04241|-0.03965|-0.03978|-0.03942|-0.62081|||19|95|71|153|140|134|94|145|346|355|344|348|355|346|354|342|223|71|43|48|154|15|||||||||||||||||||||||||
2025-12-20 09:43:14|UC.D.MRVL.CASH.IP|7462|2025-12-18 05:00:50|2025-12-18 23:58:10|8418|2858.6|12.42381|2025-12-19|2.71548|15|0.931455|14|-0.373832|9|2025-12-19|85.03083|33.50181|60.59168|57.22847|54.45482|84.63711|60.09488|51.78989|59.35101|82.83954|83.39797|78.70017|70.29433|87.15289|4.07357|2.71548|6.86031|14.73928|16.85555|9.16779|4.19572|74.33327|||72|13|3|9|4|0|14|87|5|164|48|112|660|326|8937|4059|3005|3096|2194|2342|5718|27686|||0.21352|0.06394|0.03112|0.02485|0.01237|0.0172|0.0118|0.02706|0.05031|0.01169|||0.03555|0.20119|0.07451|0.04473|0.03274|0.03038|0.02502|0.0258|0.03008|0.04752|||-0.05926|-0.1305|-0.04555|-0.05312|-0.02479|-0.01176|-0.04222|-0.07636|-0.0468|-0.22617|-0.17573|-0.03536|-0.16141|-0.11072|-0.08287|-0.05337|-0.03413|-0.02754|-0.02823|-0.02324|-0.03276|-0.02888|||20|84|43|63|57|26|50|87|54|29|18|14|47|31|202|340|294|279|232|219|312|35|||||||||||||||||||||||||
2025-12-20 09:43:14|CS.D.EURUSD.CEDM.IP|0|none|||0|0|2025-12-19|0.00517|20|0.018784|15|-0.024762|7|2025-12-19|1.15057|0.35278|0.00556|1.02619|0.0061|1.57463|0.31514|0.00568|0.0056|0.00543|0.00555|0.00561|0.00526|0.00596|0.00545|0.00554|0.00571|0.00526|0.00532|0.00523|0.00517|0.00796|||3|3|3|4|2|2|4|6|5|5|4|4|4|7|8|8|5|3|3|3|3|4|||0.00178|0.00202|0.0019|0.00233|0.00175|0.0018|0.0024|0.00276|0.00275|0.00334|0.00275|0.00232|0.00232|0.00372|0.00349|0.00314|0.0029|0.00205|0.00227|0.00187|0.00221|0.00229|||-0.00165|-0.00223|-0.0019|-0.00219|-0.00163|-0.00139|-0.00281|-0.00295|-0.00275|-0.00312|-0.00311|-0.00257|-0.00226|-0.00348|-0.0037|-0.00389|-0.00297|-0.00247|-0.00252|-0.00199|-0.00221|-0.00257|||262|288|274|294|270|255|323|356|351|345|335|339|330|353|358|356|351|312|323|315|280|272|||||||||||||||||||||||||
2025-12-20 09:43:15|UC.D.MRVL.CASH.IP|7462|2025-12-18 05:00:50|2025-12-18 23:58:10|8418|2858.6|12.42381|2025-12-19|2.71548|15|0.931455|14|-0.373832|9|2025-12-19|85.03083|33.50181|60.59168|57.22847|54.45482|84.63711|60.09488|51.78989|59.35101|82.83954|83.39797|78.70017|70.29433|87.15289|4.07357|2.71548|6.86031|14.73928|16.85555|9.16779|4.19572|74.33327|||72|13|3|9|4|0|14|87|5|164|48|112|660|326|8937|4059|3005|3096|2194|2342|5718|27686|||0.21352|0.06394|0.03112|0.02485|0.01237|0.0172|0.0118|0.02706|0.05031|0.01169|||0.03555|0.20119|0.07451|0.04473|0.03274|0.03038|0.02502|0.0258|0.03008|0.04752|||-0.05926|-0.1305|-0.04555|-0.05312|-0.02479|-0.01176|-0.04222|-0.07636|-0.0468|-0.22617|-0.17573|-0.03536|-0.16141|-0.11072|-0.08287|-0.05337|-0.03413|-0.02754|-0.02823|-0.02324|-0.03276|-0.02888|||20|84|43|63|57|26|50|87|54|29|18|14|47|31|202|340|294|279|232|219|312|35|||||||||||||||||||||||||
2025-12-20 09:43:15|SA.D.BRKB.CASH.IP|6013|2025-12-18 09:00:00|2025-12-18 23:59:00|50233|1138.7|12.42321|2025-12-19|0.07362|10|0.371814|9|-0.225693|20|2025-12-19|82.37994|||||||||84.24531|0.07362|100|66.70037|100|12.64444|21.49759|20.67021|8.89911|27.95943|28.59505|11.35232|51.07968|||30|||||||||42|2|62|29|12|10094|886|792|1204|859|1341|3652|816|||0.04278|||||||||0.11423|||0.05723|0.00199|0.03143|0.01702|0.01554|0.01506|0.01178|0.01176|0.01284|0.04568|||-0.01986||||||||||||-0.00199|-0.00199|-0.02963|-0.01819|-0.0152|-0.01551|-0.01322|-0.01378|-0.01573|-0.04569|||17|19|1|3|15|4|151|205|189|203|179|210|300|49|||||||||||||||||||||||||
2025-12-20 09:43:15|CS.D.GBPUSD.MINI.IP|0|none|||0|0|2025-12-19|0.00676|17|0.032164|21|-0.026172|14|2025-12-19|0.00703|0.00712|0.00703|0.00712|0.3625|0.0074|0.007|0.00714|0.00745|0.00726|0.00702|0.00696|0.00683|0.0068|0.00692|0.00716|0.00677|0.00676|0.00678|0.00677|0.00686|0.01151|||3|3|3|4|3|2|5|5|5|5|4|4|4|6|8|7|5|4|4|3|3|4|||0.00149|0.00194|0.00188|0.00253|0.00175|0.00174|0.0031|0.00295|0.00341|0.00358|0.00276|0.00287|0.00258|0.00341|0.00418|0.00406|0.00316|0.00271|0.00252|0.00195|0.00209|0.00343|||-0.00186|-0.00169|-0.00198|-0.00225|-0.00157|-0.00134|-0.00283|-0.00324|-0.00344|-0.00287|-0.00278|-0.00298|-0.00257|-0.00378|-0.0044|-0.00409|-0.00306|-0.00297|-0.00237|-0.0018|-0.00258|-0.00333|||248|310|292|295|282|233|315|346|349|347|338|332|319|358|357|357|350|322|322|306|297|243|||||||||||||||||||||||||
2025-12-20 09:43:15|SA.D.BRKB.CASH.IP|4534|2025-12-18 17:03:00|2025-12-18 23:59:00|50233|1320.1|11.96985|2025-12-19|0.07362|10|0.371814|9|-0.225693|20|2025-12-19|82.37994|||||||||84.24531|0.07362|100|66.70037|100|12.64444|21.49759|20.67021|8.89911|27.95943|28.59505|11.35232|51.07968|||30|||||||||42|2|62|29|12|10094|886|792|1204|859|1341|3652|816|||0.04278|||||||||0.11423|||0.05723|0.00199|0.03143|0.01702|0.01554|0.01506|0.01178|0.01176|0.01284|0.04568|||-0.01986||||||||||||-0.00199|-0.00199|-0.02963|-0.01819|-0.0152|-0.01551|-0.01322|-0.01378|-0.01573|-0.04569|||17|19|1|3|15|4|151|205|189|203|179|210|300|49|||||||||||||||||||||||||
2025-12-20 09:43:16|UB.D.FSLR.CASH.IP|2373|2025-12-18 09:01:20|2025-12-18 23:50:40||369.5|11.94044|2025-12-19|0.25767|21|0.404858|9|-0.780055|14|2025-12-19|1.10687|||||||||68.80076||100|67.55281|37.57096|19.62313|12.05803|15.26333|22.20303|12.31554|13.01385|9.56032|0.25767|||0|||||||||0||0|57|35|563|404|557|311|382|298|847|353||||||||||||0.40486|||0.32548||0.0655|0.0764|0.07023|0.05643|0.04608|0.0381|0.04098|0.01873|||||||||||||||-0.76715||-0.20853|-0.09802|-0.12568|-0.07358|-0.09046|-0.03719|-0.05039||||1|3|1|6|11|68|102|80|59|66|70|138|3|||||||||||||||||||||||||
2025-12-20 09:43:16|UB.D.FSLR.CASH.IP|1072|2025-12-19 00:08:10|2025-12-19 21:54:20||337.6|8.64304|2025-12-19|0.25767|21|0.404858|9|-0.780055|14|2025-12-19|1.10687|||||||||68.80076||100|67.55281|37.57096|19.62313|12.05803|15.26333|22.20303|12.31554|13.01385|9.56032|0.25767|||0|||||||||0||0|57|35|563|404|557|311|382|298|847|353||||||||||||0.40486|||0.32548||0.0655|0.0764|0.07023|0.05643|0.04608|0.0381|0.04098|0.01873|||||||||||||||-0.76715||-0.20853|-0.09802|-0.12568|-0.07358|-0.09046|-0.03719|-0.05039||||1|3|1|6|11|68|102|80|59|66|70|138|3|||||||||||||||||||||||||
2025-12-20 09:43:16|CS.D.NZDUSD.MINI.IP|0|none|||0|0|2025-12-19|0.03141|17|0.038102|0|-0.032994|15|2025-12-19|0.03382|0.03634|0.04187|0.04342|0.0444|0.03267|0.03258|0.04754|0.03782|0.03983|0.03996|0.03836|0.03555|0.03469|0.03853|0.03965|0.04222|0.03141|0.04355|0.04269|0.0387|0.04618|||3|4|3|4|3|2|3|5|4|4|4|3|3|4|5|5|4|3|3|3|3|4|||0.0057|0.00522|0.00499|0.00474|0.00441|0.00404|0.00394|0.00595|0.00519|0.00609|0.00608|0.00496|0.00579|0.00455|0.00578|0.00628|0.00566|0.00316|0.00535|0.00547|0.00431|0.00421|||-0.0054|-0.00541|-0.00521|-0.00528|-0.00668|-0.00408|-0.00485|-0.00731|-0.00591|-0.00634|-0.00682|-0.00537|-0.0054|-0.00517|-0.00621|-0.00607|-0.00515|-0.00363|-0.00618|-0.00644|-0.00465|-0.00398|||259|329|308|336|266|265|298|349|337|326|331|318|293|339|349|349|339|270|308|302|271|250|||||||||||||||||||||||||
2025-12-20 09:43:16|ED.D.ENRGY.CASH.IP|3641|2025-12-18 08:00:20|2025-12-18 16:29:50|11960|174|22.22506|2025-12-19|22.28101|8|0.206526|8|-0.248036|15|2025-12-19|||||||||22.28101|27.55116|33.3764|45.19934|34.37806|46.63968|32.59038|26.83433|42.69891||||||||||||||||167|185|239|199|224|179|182|233|245||||||||||||||||0.06338|0.0428|0.05027|0.04549|0.04464|0.04778|0.05097|0.04778|0.04637||||||||||||||||-0.06048|-0.04325|-0.04923|-0.05164|-0.04288|-0.04873|-0.0538|-0.05526|-0.04863||||||||180|120|153|155|134|103|169|168|75|||||||||||||||||||||||||
2025-12-20 09:43:16|ED.D.ENRGY.CASH.IP|1786|2025-12-19 08:00:20|2025-12-19 16:29:30|11970|180.8|23.54878|2025-12-19|22.28101|8|0.206526|8|-0.248036|15|2025-12-19|||||||||22.28101|27.55116|33.3764|45.19934|34.37806|46.63968|32.59038|26.83433|42.69891||||||||||||||||167|185|239|199|224|179|182|233|245||||||||||||||||0.06338|0.0428|0.05027|0.04549|0.04464|0.04778|0.05097|0.04778|0.04637||||||||||||||||-0.06048|-0.04325|-0.04923|-0.05164|-0.04288|-0.04873|-0.0538|-0.05526|-0.04863||||||||180|120|153|155|134|103|169|168|75|||||||||||||||||||||||||
2025-12-20 09:43:17|ED.D.RHM.CASH.IP|3866|2025-12-18 08:00:10|2025-12-18 16:29:50|154950|50.9|19.04581|2025-12-19|12.56409|8|0.160875|9|-0.707623|8|2025-12-19|||||||||12.56409|21.597|17.65549|26.30912|32.70806|38.42455|29.32529|27.75439|19.55044||||||||||||||||42|65|96|56|57|66|49|51|103||||||||||||||||0.05243|0.05129|0.04572|0.04297|0.03867|0.03632|0.04159|0.03511|0.03601||||||||||||||||-0.05436|-0.04751|-0.04153|-0.03219|-0.03638|-0.03606|-0.04082|-0.03932|-0.03509||||||||248|232|176|118|101|112|140|184|82|||||||||||||||||||||||||
2025-12-20 09:43:17|CS.D.USDCAD.MINI.IP|0|none|||0|0|2025-12-19|0.00943|12|0.022494|13|-0.028259|21|2025-12-19|0.01039|0.00975|0.01015|0.01046|0.01012|0.01074|0.01006|0.00961|0.0095|0.0095|0.00968|0.00957|0.00943|0.00974|0.00956|0.00958|0.00945|0.00947|0.00945|0.00943|0.00961|0.01607|||2|3|2|3|2|2|2|3|3|3|3|2|3|5|6|6|4|3|3|3|3|5|||0.00155|0.00188|0.00181|0.00197|0.00156|0.00144|0.00137|0.00188|0.00222|0.00173|0.00175|0.00159|0.00207|0.00319|0.00305|0.004|0.00253|0.00226|0.00202|0.00184|0.00196|0.00365|||-0.0016|-0.00163|-0.00148|-0.00173|-0.00127|-0.00124|-0.00147|-0.0021|-0.00224|-0.00179|-0.0018|-0.00167|-0.00212|-0.00288|-0.00338|-0.0027|-0.00269|-0.00213|-0.00178|-0.00186|-0.00217|-0.00317|||225|292|274|284|234|221|274|310|315|294|273|273|283|342|344|348|344|320|311|297|290|246|||||||||||||||||||||||||
2025-12-20 09:43:17|ED.D.RHM.CASH.IP|1825|2025-12-19 08:00:20|2025-12-19 16:29:50|156450|51.1|17.95112|2025-12-19|12.56409|8|0.160875|9|-0.707623|8|2025-12-19|||||||||12.56409|21.597|17.65549|26.30912|32.70806|38.42455|29.32529|27.75439|19.55044||||||||||||||||42|65|96|56|57|66|49|51|103||||||||||||||||0.05243|0.05129|0.04572|0.04297|0.03867|0.03632|0.04159|0.03511|0.03601||||||||||||||||-0.05436|-0.04751|-0.04153|-0.03219|-0.03638|-0.03606|-0.04082|-0.03932|-0.03509||||||||248|232|176|118|101|112|140|184|82|||||||||||||||||||||||||
2025-12-20 09:43:17|SA.D.ABBVWUS.CASH.IP|4007|2025-12-18 14:30:00|2025-12-18 20:59:50|22286|1659.4|12.09352|2025-12-19|5.94437|20|0.5|14|-0.470746|14|2025-12-19|||||||||||||||24.8622|15.4674|29.13819|25.39734|28.37529|14.0524|5.94437||||||||||||||||||19944|1370|1016|1216|1068|2263|6286||||||||||||||||||0.0721|0.02816|0.01864|0.01685|0.02359|0.03255|0.03707||||||||||||||||||-0.07144|-0.0362|-0.02177|-0.02958|-0.02962|-0.03096|-0.03971||||81|182|196|146|166|186|289|||||||||||||||||||||||||
2025-12-20 09:43:18|SA.D.ABBVWUS.CASH.IP|2038|2025-12-19 14:30:00|2025-12-19 20:59:50|22677|2471.8|11.42786|2025-12-19|5.94437|20|0.5|14|-0.470746|14|2025-12-19|||||||||||||||24.8622|15.4674|29.13819|25.39734|28.37529|14.0524|5.94437||||||||||||||||||19944|1370|1016|1216|1068|2263|6286||||||||||||||||||0.0721|0.02816|0.01864|0.01685|0.02359|0.03255|0.03707||||||||||||||||||-0.07144|-0.0362|-0.02177|-0.02958|-0.02962|-0.03096|-0.03971||||81|182|196|146|166|186|289|||||||||||||||||||||||||
2025-12-20 09:43:18|CS.D.USDCHF.MINI.IP|0|none|||0|0|2025-12-19|0.01887|18|0.01887|15|-0.027654|13|2025-12-19|2.39191|0.41612|0.02143|0.40634|2.1571|4.09219|0.7136|0.32949|0.0193|0.01894|0.01894|0.01908|0.01889|0.01889|0.01902|0.01892|0.01904|0.0192|0.01887|1.31231|0.01976|0.89338|||3|2|2|3|2|2|3|4|3|3|3|3|3|4|5|5|3|3|3|3|3|4|||0.00381|0.00361|0.00307|0.00395|0.00349|0.00425|0.00459|0.00381|0.00403|0.00325|0.00285|0.00324|0.0034|0.00378|0.00441|0.00482|0.00299|0.00377|0.00313|0.00267|0.00358|0.00356|||-0.00341|-0.00317|-0.0021|-0.00373|-0.00348|-0.00287|-0.00434|-0.00366|-0.00424|-0.00392|-0.00348|-0.00268|-0.00305|-0.00411|-0.00426|-0.00415|-0.00334|-0.00328|-0.00292|-0.00323|-0.00369|-0.00323|||253|253|240|259|234|221|289|323|330|317|318|303|295|333|345|346|314|271|259|232|243|231|||||||||||||||||||||||||
2025-12-20 09:43:18|SA.D.AMTUS.CASH.IP|3524|2025-12-18 14:30:00|2025-12-18 20:59:50|17426|1106.6|19.50151|2025-12-19|21.69777|20|0.404507|14|-0.208466|20|2025-12-19|||||||||||||||36.67199|30.18613|35.27672|23.60258|46.61501|37.85365|21.69777||||||||||||||||||7828|1107|1344|771|669|660|2178||||||||||||||||||0.06592|0.03093|0.02188|0.0213|0.01695|0.01761|0.02292||||||||||||||||||-0.05385|-0.03748|-0.02767|-0.0143|-0.01591|-0.01604|-0.02392||||93|176|193|157|176|193|240|||||||||||||||||||||||||
2025-12-20 09:43:18|SA.D.AMTUS.CASH.IP|1751|2025-12-19 14:30:00|2025-12-19 20:59:50|17234|1306.3|22.81823|2025-12-19|21.69777|20|0.404507|14|-0.208466|20|2025-12-19|||||||||||||||36.67199|30.18613|35.27672|23.60258|46.61501|37.85365|21.69777||||||||||||||||||7828|1107|1344|771|669|660|2178||||||||||||||||||0.06592|0.03093|0.02188|0.0213|0.01695|0.01761|0.02292||||||||||||||||||-0.05385|-0.03748|-0.02767|-0.0143|-0.01591|-0.01604|-0.02392||||93|176|193|157|176|193|240|||||||||||||||||||||||||
2025-12-20 09:43:18|SB.D.DLRUS.CASH.IP|3252|2025-12-18 14:30:00|2025-12-18 20:59:50|14792|911.4|20.43676|2025-12-19|18.36003|20|0.18622|15|-0.430571|14|2025-12-19|||||||||||||||23.60298|35.24269|33.22192|34.80023|38.93999|31.78262|18.36003||||||||||||||||||11974|1114|560|400|333|782|2410||||||||||||||||||0.05044|0.05064|0.03319|0.025|0.01715|0.02365|0.02973||||||||||||||||||-0.1446|-0.07041|-0.03352|-0.02666|-0.02247|-0.03387|-0.03469||||47|148|166|118|144|145|202|||||||||||||||||||||||||
2025-12-20 09:43:19|CS.D.USDCNH.MINI.IP|0|none|||0|0|2025-12-19|0.00853|2|0.010237|21|-0.008956|21|2025-12-19|0.00951|0.00865|0.00853|0.00853|0.00853|0.00853|0.00855|0.00863|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.00855|0.00855|0.00853|0.00853|0.00853|0.00853|0.00853|0.01371|||4|7|6|6|3|4|6|6|6|5|4|3|4|6|7|7|6|4|4|3|3|3|||0.0008|0.00131|0.00096|0.00087|0.00033|0.00075|0.0008|0.00106|0.00069|0.00062|0.00073|0.00049|0.00054|0.00074|0.00089|0.00095|0.00064|0.00046|0.00042|0.00036|0.00038|0.00083|||-0.00073|-0.00117|-0.00095|-0.00071|-0.00047|-0.00065|-0.00088|-0.00101|-0.00063|-0.00057|-0.00056|-0.00048|-0.00053|-0.00081|-0.00086|-0.00085|-0.00058|-0.00049|-0.00036|-0.00037|-0.00046|-0.00102|||287|354|351|344|266|315|349|348|352|348|325|294|311|354|356|353|343|330|330|273|259|239|||||||||||||||||||||||||
2025-12-20 09:43:19|SB.D.DLRUS.CASH.IP|1425|2025-12-19 15:14:10|2025-12-19 20:59:50|14993|735.4|19.12779|2025-12-19|18.36003|20|0.18622|15|-0.430571|14|2025-12-19|||||||||||||||23.60298|35.24269|33.22192|34.80023|38.93999|31.78262|18.36003||||||||||||||||||11974|1114|560|400|333|782|2410||||||||||||||||||0.05044|0.05064|0.03319|0.025|0.01715|0.02365|0.02973||||||||||||||||||-0.1446|-0.07041|-0.03352|-0.02666|-0.02247|-0.03387|-0.03469||||47|148|166|118|144|145|202|||||||||||||||||||||||||
2025-12-20 09:43:19|SG.D.SPG.CASH.IP|2338|2025-12-18 14:30:00|2025-12-18 20:59:50|18503|589.7|30.83178|2025-12-19|25.92383|20|0.35983|14|-0.189722|20|2025-12-19|||||||||||||||71.10595|55.51521|60.65221|63.67703|75.9759|53.61883|25.92383||||||||||||||||||7248|332|299|294|268|464|1773||||||||||||||||||0.0809|0.04211|0.01931|0.01693|0.00791|0.01591|0.02776||||||||||||||||||-0.06688|-0.06609|-0.04226|-0.03334|-0.03582|-0.03876|-0.02277||||69|83|99|77|79|84|143|||||||||||||||||||||||||
2025-12-20 09:43:19|SG.D.SPG.CASH.IP|1036|2025-12-19 14:30:00|2025-12-19 20:59:50|18482|958.8|33.43143|2025-12-19|25.92383|20|0.35983|14|-0.189722|20|2025-12-19|||||||||||||||71.10595|55.51521|60.65221|63.67703|75.9759|53.61883|25.92383||||||||||||||||||7248|332|299|294|268|464|1773||||||||||||||||||0.0809|0.04211|0.01931|0.01693|0.00791|0.01591|0.02776||||||||||||||||||-0.06688|-0.06609|-0.04226|-0.03334|-0.03582|-0.03876|-0.02277||||69|83|99|77|79|84|143|||||||||||||||||||||||||
2025-12-20 09:43:20|ED.D.ANNGY.CASH.IP|2206|2025-12-18 08:00:20|2025-12-18 16:29:50||517|22.73316|2025-12-19|24.15878|8|0.083438|12|-0.083403|12|2025-12-19|||||||||24.15878|44.83178|42.89389|53.59667|55.8411|52.02915|56.94999|46.46129|53.15103||||||||||||||||918|620|411|512|963|676|440|995|911||||||||||||||||0.05327|0.04141|0.04147|0.04751|0.0556|0.04169|0.04172|0.04166|0.04166||||||||||||||||-0.04551|-0.04139|-0.04776|-0.0416|-0.04862|-0.04166|-0.04165|-0.04165|-0.04162||||||||83|96|105|56|43|50|65|56|32|||||||||||||||||||||||||
2025-12-20 09:43:20|CS.D.USDDKK.MINI.IP|0|none|||0|0|2025-12-19|0.02352|10|0.055209|21|-0.052201|21|2025-12-19|0.03139|0.03139|0.03139|0.03138|0.03137|0.03138|0.03138|0.02378|0.02363|0.02359|0.02352|0.02354|0.02354|0.02354|0.0236|0.02369|0.02366|0.02353|0.02354|0.02439|0.0236|0.03214|||4|4|4|5|3|3|6|9|9|9|8|8|7|10|12|12|9|6|6|6|5|4|||0.00124|0.00173|0.00142|0.00189|0.00125|0.00099|0.00216|0.00275|0.00241|0.00298|0.00248|0.00243|0.00183|0.00297|0.00346|0.00333|0.00254|0.00202|0.00188|0.00178|0.00164|0.00268|||-0.00124|-0.0016|-0.0014|-0.00172|-0.00125|-0.00106|-0.00189|-0.00227|-0.00245|-0.00298|-0.00248|-0.00187|-0.00173|-0.0032|-0.00347|-0.00296|-0.00242|-0.00173|-0.00179|-0.00166|-0.00152|-0.00242|||329|332|321|331|309|306|345|359|360|360|356|359|357|360|360|359|359|356|353|349|345|319|||||||||||||||||||||||||
2025-12-20 09:43:20|ED.D.ANNGY.CASH.IP|1069|2025-12-19 08:00:10|2025-12-19 16:29:50||537.3|25.09012|2025-12-19|24.15878|8|0.083438|12|-0.083403|12|2025-12-19|||||||||24.15878|44.83178|42.89389|53.59667|55.8411|52.02915|56.94999|46.46129|53.15103||||||||||||||||918|620|411|512|963|676|440|995|911||||||||||||||||0.05327|0.04141|0.04147|0.04751|0.0556|0.04169|0.04172|0.04166|0.04166||||||||||||||||-0.04551|-0.04139|-0.04776|-0.0416|-0.04862|-0.04166|-0.04165|-0.04165|-0.04162||||||||83|96|105|56|43|50|65|56|32|||||||||||||||||||||||||
2025-12-20 09:43:20|UA.D.AVGO.CASH.IP|12675|2025-12-18 05:00:00|2025-12-18 23:59:50|33075|9695.4|16.2726|2025-12-19|0.01469|20|1.2975|20|-0.679424|20|2025-12-19|53.42682|33.21339|22.90608|35.0966|38.58458|44.33755|36.34119|26.26326|42.66433|70.62194|69.64032|70.73943|55.93715|55.32795|10.23401|0.02621|0.01916|0.01686|0.85458|0.57043|0.01469|39.60459|||283|42|51|21|15|11|11|70|15|200|197|99|285|1097|32278|13105|9134|8542|8248|7320|30929|184946|||0.02803|0.02031|0.02468|0.01794|0.01641|0.01402|0.01114|0.02039|0.01273|0.09361|0.03433|0.01413|0.02363|0.02747|0.07803|0.03745|0.02629|0.02708|0.0176|0.01893|0.04876|0.03299|||-0.02419|-0.02436|-0.02614|-0.02954|-0.02643|-0.0229|-0.03413|-0.02548|-0.01659|-0.0458|-0.03888|-0.02284|-0.02628|-0.03424|-0.06421|-0.04381|-0.02835|-0.02181|-0.02039|-0.0182|-0.03831|-0.02889|||103|205|223|231|166|167|168|202|204|119|102|157|161|170|285|360|360|359|358|360|360|192|||||||||||||||||||||||||
2025-12-20 09:43:21|UA.D.AVGO.CASH.IP|12675|2025-12-18 05:00:00|2025-12-18 23:59:50|33075|9695.4|16.2726|2025-12-19|0.01469|20|1.2975|20|-0.679424|20|2025-12-19|53.42682|33.21339|22.90608|35.0966|38.58458|44.33755|36.34119|26.26326|42.66433|70.62194|69.64032|70.73943|55.93715|55.32795|10.23401|0.02621|0.01916|0.01686|0.85458|0.57043|0.01469|39.60459|||283|42|51|21|15|11|11|70|15|200|197|99|285|1097|32278|13105|9134|8542|8248|7320|30929|184946|||0.02803|0.02031|0.02468|0.01794|0.01641|0.01402|0.01114|0.02039|0.01273|0.09361|0.03433|0.01413|0.02363|0.02747|0.07803|0.03745|0.02629|0.02708|0.0176|0.01893|0.04876|0.03299|||-0.02419|-0.02436|-0.02614|-0.02954|-0.02643|-0.0229|-0.03413|-0.02548|-0.01659|-0.0458|-0.03888|-0.02284|-0.02628|-0.03424|-0.06421|-0.04381|-0.02835|-0.02181|-0.02039|-0.0182|-0.03831|-0.02889|||103|205|223|231|166|167|168|202|204|119|102|157|161|170|285|360|360|359|358|360|360|192|||||||||||||||||||||||||
2025-12-20 09:43:21|CS.D.USDHUF.MINI.IP|0|none|||0|0|2025-12-19|0.06041|8|0.070674|21|-0.079114|21|2025-12-19|0.73875|0.15136|0.15214|0.15289|0.15133|0.15132|0.15128|0.07813|0.06041|0.06098|0.06993|0.06059|0.06057|0.0628|0.06274|0.0616|0.07796|0.09879|0.0703|0.06176|0.06575|0.18078|||5|4|5|5|4|4|7|9|8|8|7|6|7|10|11|11|8|6|6|5|4|5|||0.0043|0.00249|0.00341|0.00372|0.00316|0.00234|0.00352|0.00686|0.00407|0.00473|0.0048|0.00361|0.00284|0.00596|0.00591|0.00572|0.00438|0.00617|0.00335|0.0034|0.00329|0.00391|||-0.00406|-0.00266|-0.00269|-0.00388|-0.00284|-0.00248|-0.00282|-0.00644|-0.00424|-0.00586|-0.00466|-0.00275|-0.00295|-0.00622|-0.00629|-0.00498|-0.00432|-0.00488|-0.00316|-0.00289|-0.00356|-0.00577|||343|348|338|349|347|348|350|359|359|359|358|356|353|360|360|360|357|356|351|343|340|321|||||||||||||||||||||||||
2025-12-20 09:43:21|UA.D.APPUS.CASH.IP|6987|2025-12-18 05:05:20|2025-12-18 23:59:00||1006.1|15.23836|2025-12-19|0.44985|11|0.459214|20|-0.985296|20|2025-12-19|66.71371|46.28958|56.54458|69.73656|40.05134|87.50878|86.9655|20.1489|34.19425|63.8363|100|0.44985|83.39117|87.29704|13.79717|10.81032|17.52368|30.96659|35.88371|30.20722|11.46827|47.347|||52|0|2|1|0|0|2|12|1|62|69|215|33|85|2583|2022|1192|1856|843|2010|3087|4216|||0.036|0.0416|0.01092|0.03085||0.00143|0.00562|0.03802|0.0019|0.10889|||0.15902|0.12528|0.08702|0.06239|0.03838|0.0394|0.01616|0.03629|0.04571|0.17545|||-0.03744|-0.00288|-0.11464|-0.10314||-0.06951|-0.06804|-0.04016|-0.06893|-0.13795|-0.2849||-0.14163|-0.10687|-0.10429|-0.0696|-0.04823|-0.05468|-0.04256|-0.05298|-0.06355|-0.18553|||18|26|62|33|5|16|23|55|44|22|7|1|18|55|198|290|218|204|215|156|237|36|||||||||||||||||||||||||
2025-12-20 09:43:21|UA.D.APPUS.CASH.IP|6987|2025-12-18 05:05:20|2025-12-18 23:59:00||1006.1|15.23836|2025-12-19|0.44985|11|0.459214|20|-0.985296|20|2025-12-19|66.71371|46.28958|56.54458|69.73656|40.05134|87.50878|86.9655|20.1489|34.19425|63.8363|100|0.44985|83.39117|87.29704|13.79717|10.81032|17.52368|30.96659|35.88371|30.20722|11.46827|47.347|||52|0|2|1|0|0|2|12|1|62|69|215|33|85|2583|2022|1192|1856|843|2010|3087|4216|||0.036|0.0416|0.01092|0.03085||0.00143|0.00562|0.03802|0.0019|0.10889|||0.15902|0.12528|0.08702|0.06239|0.03838|0.0394|0.01616|0.03629|0.04571|0.17545|||-0.03744|-0.00288|-0.11464|-0.10314||-0.06951|-0.06804|-0.04016|-0.06893|-0.13795|-0.2849||-0.14163|-0.10687|-0.10429|-0.0696|-0.04823|-0.05468|-0.04256|-0.05298|-0.06355|-0.18553|||18|26|62|33|5|16|23|55|44|22|7|1|18|55|198|290|218|204|215|156|237|36|||||||||||||||||||||||||
2025-12-20 09:43:22|CS.D.USDJPY.MINI.IP|0|none|||0|0|2025-12-19|0.00458|18|0.080253|3|-0.107224|3|2025-12-19|0.29348|0.00539|0.30179|0.87347|0.00716|0.00651|0.00654|0.00627|0.00549|0.00485|0.00535|0.0051|0.00481|0.00532|0.00548|0.00515|0.00514|0.00499|0.00458|0.0046|0.00471|0.00859|||8|5|4|15|10|6|15|19|12|13|11|8|7|11|17|12|6|6|4|4|4|4|||0.00467|0.00351|0.00267|0.0074|0.00434|0.0028|0.0072|0.0076|0.00526|0.00482|0.0049|0.00388|0.00327|0.00393|0.00596|0.00431|0.00228|0.00381|0.00231|0.00203|0.00253|0.00224|||-0.00344|-0.00301|-0.00236|-0.00662|-0.00358|-0.00285|-0.007|-0.00648|-0.0055|-0.00463|-0.00482|-0.00386|-0.00351|-0.00388|-0.00603|-0.0037|-0.00254|-0.00357|-0.00197|-0.00201|-0.00212|-0.00285|||348|340|338|348|357|357|355|360|360|360|359|353|355|359|360|360|355|345|330|329|298|308|||||||||||||||||||||||||
2025-12-20 09:43:22|UC.D.MU.CASH.IP|12908|2025-12-18 05:00:00|2025-12-18 23:59:50|25045|6850.6|13.43908|2025-12-19|0.62368|15|0.807478|14|-0.570925|14|2025-12-19|59.26799|33.07246|40.76898|34.89092|39.06441|50.47112|50.45837|33.18987|30.02875|66.25858|58.78405|52.29669|43.13182|49.74472|14.15565|0.62368|2.32516|0.90107|4.47757|3.42727|2.06691|44.56232|||422|33|20|70|56|33|27|42|53|267|216|255|584|1405|29414|16387|8473|7924|5601|5360|12831|50216|||0.05276|0.02328|0.01459|0.02348|0.01658|0.01362|0.02338|0.02117|0.02151|0.03949|0.0339|0.05104|0.0331|0.04245|0.14513|0.06724|0.04328|0.03804|0.02334|0.02226|0.03203|0.02943|||-0.0241|-0.04205|-0.02212|-0.02636|-0.03838|-0.03127|-0.03827|-0.02638|-0.03624|-0.05746|-0.06422|-0.06508|-0.05543|-0.05271|-0.10385|-0.07443|-0.04678|-0.03381|-0.02716|-0.02591|-0.03914|-0.04733|||130|209|135|198|164|113|117|196|210|139|109|136|137|149|263|360|353|349|338|324|344|137|||||||||||||||||||||||||
2025-12-20 09:43:22|UC.D.MU.CASH.IP|12908|2025-12-18 05:00:00|2025-12-18 23:59:50|25045|6850.6|13.43908|2025-12-19|0.62368|15|0.807478|14|-0.570925|14|2025-12-19|59.26799|33.07246|40.76898|34.89092|39.06441|50.47112|50.45837|33.18987|30.02875|66.25858|58.78405|52.29669|43.13182|49.74472|14.15565|0.62368|2.32516|0.90107|4.47757|3.42727|2.06691|44.56232|||422|33|20|70|56|33|27|42|53|267|216|255|584|1405|29414|16387|8473|7924|5601|5360|12831|50216|||0.05276|0.02328|0.01459|0.02348|0.01658|0.01362|0.02338|0.02117|0.02151|0.03949|0.0339|0.05104|0.0331|0.04245|0.14513|0.06724|0.04328|0.03804|0.02334|0.02226|0.03203|0.02943|||-0.0241|-0.04205|-0.02212|-0.02636|-0.03838|-0.03127|-0.03827|-0.02638|-0.03624|-0.05746|-0.06422|-0.06508|-0.05543|-0.05271|-0.10385|-0.07443|-0.04678|-0.03381|-0.02716|-0.02591|-0.03914|-0.04733|||130|209|135|198|164|113|117|196|210|139|109|136|137|149|263|360|353|349|338|324|344|137|||||||||||||||||||||||||
2025-12-20 09:43:22|CS.D.USDKRW.MINI.IP|0|none|||0|0|2025-12-19|0.06774|3|0.050835|7|-0.074511|7|2025-12-19|0.07639|0.07036|0.06776|0.06774|0.06774|0.06775|0.07628|0.10475|0.08521|0.11532|0.08483|0.07093|0.08514|0.07557|0.09251|0.07685|0.06777|0.12853|0.13574|0.13575|||||8|8|4|5|5|5|5|3|3|2|2|2|3|3|3|3|3|2|2|2|||||0.00556|0.00482|0.00227|0.00286|0.00251|0.00185|0.00443|0.00737|0.00409|0.00282|0.00201|0.00191|0.00258|0.00226|0.00425|0.00414|0.00231|0.00179|0.00233|0.00247|||||-0.00594|-0.00345|-0.0024|-0.00296|-0.00292|-0.00176|-0.00521|-0.00816|-0.00474|-0.00246|-0.00322|-0.00148|-0.00172|-0.00184|-0.0041|-0.00293|-0.00169|-0.00356|-0.00282|-0.00438|||||325|346|285|311|292|281|270|218|202|151|127|85|183|199|247|217|202|105|97|122|||||||||||||||||||||||||
2025-12-20 09:43:23|SE.D.NOWUS.CASH.IP|4389|2025-12-18 14:30:20|2025-12-18 20:59:50|15333|665.3|18.24821|2025-12-19|5.79148|20|0.298604|14|-0.267049|14|2025-12-19|||||||||||||||23.01646|16.8759|19.07183|16.12527|30.48395|19.3302|5.79148||||||||||||||||||8388|248|172|164|170|262|1798||||||||||||||||||0.05081|0.04236|0.02743|0.03024|0.01953|0.02056|0.0308||||||||||||||||||-0.07452|-0.05405|-0.03104|-0.03364|-0.0235|-0.02635|-0.03415||||162|334|284|280|289|311|348|||||||||||||||||||||||||
2025-12-20 09:43:23|SE.D.NOWUS.CASH.IP|4389|2025-12-18 14:30:20|2025-12-18 20:59:50|15333|665.3|18.24821|2025-12-19|5.79148|20|0.298604|14|-0.267049|14|2025-12-19|||||||||||||||23.01646|16.8759|19.07183|16.12527|30.48395|19.3302|5.79148||||||||||||||||||8388|248|172|164|170|262|1798||||||||||||||||||0.05081|0.04236|0.02743|0.03024|0.01953|0.02056|0.0308||||||||||||||||||-0.07452|-0.05405|-0.03104|-0.03364|-0.0235|-0.02635|-0.03415||||162|334|284|280|289|311|348|||||||||||||||||||||||||
2025-12-20 09:43:23|UC.D.MELI.CASH.IP|3883|2025-12-18 14:30:00|2025-12-18 20:59:50|196326|192.6|13.3984|2025-12-19|15.76598|14|0.379888|14|-0.349332|20|2025-12-19|||||||||||||||15.76598|34.65812|48.62011|35.76599|50.78912|43.71234|32.46655||||||||||||||||||975|225|333|211|218|263|420||||||||||||||||||0.11049|0.03518|0.01527|0.00892|0.01828|0.02738|0.01994||||||||||||||||||-0.08312|-0.05394|-0.04961|-0.03316|-0.04082|-0.03357|-0.04488||||96|136|105|98|67|71|145|||||||||||||||||||||||||
2025-12-20 09:43:23|CS.D.USDMXN.MINI.IP|0|none|||0|0|2025-12-19|0.0284|18|0.033228|20|-0.028821|8|2025-12-19|0.05003|0.05003|0.04988|0.05|0.05|0.05|0.04952|0.04339|0.03909|0.04043|0.04297|0.03599|0.03235|0.03142|0.03004|0.02963|0.03056|0.02955|0.0284|0.0291|0.0308|0.04043|||3|7|6|8|5|4|9|7|4|4|4|4|5|6|7|8|6|6|5|5|5|4|||0.00093|0.00176|0.00203|0.00225|0.00128|0.00121|0.00203|0.00325|0.00252|0.00327|0.00285|0.00297|0.0033|0.00343|0.00398|0.00359|0.00291|0.00221|0.00166|0.00208|0.0025|0.00308|||-0.00146|-0.00167|-0.00152|-0.00211|-0.00137|-0.00128|-0.00195|-0.00285|-0.00334|-0.00294|-0.0023|-0.002|-0.00259|-0.00357|-0.00416|-0.00361|-0.00319|-0.00202|-0.00165|-0.00177|-0.00216|-0.00277|||220|326|316|336|307|281|333|317|323|313|319|296|327|346|344|347|341|326|323|321|336|250|||||||||||||||||||||||||
2025-12-20 09:43:23|UC.D.MELI.CASH.IP|3883|2025-12-18 14:30:00|2025-12-18 20:59:50|196326|192.6|13.3984|2025-12-19|15.76598|14|0.379888|14|-0.349332|20|2025-12-19|||||||||||||||15.76598|34.65812|48.62011|35.76599|50.78912|43.71234|32.46655||||||||||||||||||975|225|333|211|218|263|420||||||||||||||||||0.11049|0.03518|0.01527|0.00892|0.01828|0.02738|0.01994||||||||||||||||||-0.08312|-0.05394|-0.04961|-0.03316|-0.04082|-0.03357|-0.04488||||96|136|105|98|67|71|145|||||||||||||||||||||||||
2025-12-20 09:43:24|SG.D.SPOTUS.CASH.IP|3676|2025-12-18 14:30:00|2025-12-18 20:59:50|56363|483.8|18.86815|2025-12-19|22.50956|20|1.477972|14|-0.383168|14|2025-12-19|||||||||||||||27.34674|41.77018|40.75214|59.00824|36.35737|37.0107|22.50956||||||||||||||||||1231|795|426|689|490|1132|1770||||||||||||||||||0.10389|0.01847|0.01917|0.01951|0.0177|0.03613|0.03697||||||||||||||||||-0.07767|-0.06485|-0.07617|-0.04693|-0.06812|-0.04911|-0.06061||||92|144|118|134|102|111|165|||||||||||||||||||||||||
2025-12-20 09:43:24|SG.D.SPOTUS.CASH.IP|3676|2025-12-18 14:30:00|2025-12-18 20:59:50|56363|483.8|18.86815|2025-12-19|22.50956|20|1.477972|14|-0.383168|14|2025-12-19|||||||||||||||27.34674|41.77018|40.75214|59.00824|36.35737|37.0107|22.50956||||||||||||||||||1231|795|426|689|490|1132|1770||||||||||||||||||0.10389|0.01847|0.01917|0.01951|0.0177|0.03613|0.03697||||||||||||||||||-0.07767|-0.06485|-0.07617|-0.04693|-0.06812|-0.04911|-0.06061||||92|144|118|134|102|111|165|||||||||||||||||||||||||
2025-12-20 09:43:24|SH.D.VSTUS.CASH.IP|4281|2025-12-18 14:30:00|2025-12-18 20:59:50|16615|1935.5|18.38686|2025-12-19|20.33608|20|0.950881|14|-0.527689|14|2025-12-19|||||||||||||||35.58453|26.79289|39.56657|44.73032|28.55622|32.45994|20.33608||||||||||||||||||7757|1993|1266|1222|1216|967|2901||||||||||||||||||0.11389|0.05255|0.02957|0.03236|0.03889|0.02031|0.02859||||||||||||||||||-0.12014|-0.0687|-0.05244|-0.04017|-0.036|-0.03491|-0.03633||||130|274|228|197|158|179|281|||||||||||||||||||||||||
2025-12-20 09:43:24|SH.D.VSTUS.CASH.IP|4281|2025-12-18 14:30:00|2025-12-18 20:59:50|16615|1935.5|18.38686|2025-12-19|20.33608|20|0.950881|14|-0.527689|14|2025-12-19|||||||||||||||35.58453|26.79289|39.56657|44.73032|28.55622|32.45994|20.33608||||||||||||||||||7757|1993|1266|1222|1216|967|2901||||||||||||||||||0.11389|0.05255|0.02957|0.03236|0.03889|0.02031|0.02859||||||||||||||||||-0.12014|-0.0687|-0.05244|-0.04017|-0.036|-0.03491|-0.03633||||130|274|228|197|158|179|281|||||||||||||||||||||||||
2025-12-20 09:43:25|CS.D.USDNOK.MINI.IP|0|none|||0|0|2025-12-19|0.02463|12|0.059884|15|-0.039088|10|2025-12-19|0.04925|0.04925|0.04923|0.04922|0.0492|0.0492|0.04919|0.03456|0.02847|0.03095|0.02721|0.03138|0.02463|0.02801|0.02833|0.02622|0.02522|0.0268|0.02724|0.02545|0.0493|0.05917|||6|6|5|8|6|5|10|16|15|15|13|11|11|15|19|19|14|11|8|6|6|7|||0.00156|0.00199|0.00163|0.002|0.00156|0.00125|0.00229|0.00465|0.00449|0.00602|0.00451|0.00377|0.00284|0.00452|0.00531|0.00524|0.00361|0.00321|0.0025|0.00233|0.00198|0.00213|||-0.00145|-0.00162|-0.00147|-0.00224|-0.00137|-0.00127|-0.00277|-0.00384|-0.00523|-0.00541|-0.00427|-0.0038|-0.00325|-0.00555|-0.00569|-0.00519|-0.00398|-0.00295|-0.0026|-0.00203|-0.00157|-0.0023|||350|349|342|346|350|341|355|360|360|360|360|360|359|360|360|360|360|360|359|355|349|336|||||||||||||||||||||||||
2025-12-20 09:43:25|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:25|SE.D.NRG.CASH.IP|3287|2025-12-18 14:30:00|2025-12-18 20:59:50|15463|736.8|16.08014|2025-12-19|12.6276|20|0.893847|14|-0.416827|14|2025-12-19|||||||||||||||48.9264|37.46833|36.81816|37.48552|23.56018|19.75963|12.6276||||||||||||||||||5477|657|844|551|471|544|1661||||||||||||||||||0.14619|0.06251|0.04757|0.03754|0.03143|0.03591|0.03343||||||||||||||||||-0.19767|-0.10548|-0.06401|-0.05349|-0.04246|-0.04225|-0.04529||||76|126|139|115|98|122|207|||||||||||||||||||||||||
2025-12-20 09:43:25|SE.D.NRG.CASH.IP|3287|2025-12-18 14:30:00|2025-12-18 20:59:50|15463|736.8|16.08014|2025-12-19|12.6276|20|0.893847|14|-0.416827|14|2025-12-19|||||||||||||||48.9264|37.46833|36.81816|37.48552|23.56018|19.75963|12.6276||||||||||||||||||5477|657|844|551|471|544|1661||||||||||||||||||0.14619|0.06251|0.04757|0.03754|0.03143|0.03591|0.03343||||||||||||||||||-0.19767|-0.10548|-0.06401|-0.05349|-0.04246|-0.04225|-0.04529||||76|126|139|115|98|122|207|||||||||||||||||||||||||
2025-12-20 09:43:26|EF.D.ENEL.CASH.IP|5188|2025-12-18 08:00:00|2025-12-18 16:29:50|861.1|2303.8|16.3731|2025-12-19|15.18503|8|0.127788|8|-0.138058|8|2025-12-19|||||||||15.18503|16.14438|24.07789|31.55747|33.57513|34.24179|20.89159|22.00101|16.37572||||||||||||||||3665|2400|2754|1816|1231|1549|2135|2849|5320||||||||||||||||0.02187|0.017|0.01393|0.01519|0.01344|0.01215|0.01421|0.01509|0.0162||||||||||||||||-0.02034|-0.01569|-0.01412|-0.01389|-0.01286|-0.01279|-0.01481|-0.01349|-0.01198||||||||244|186|187|149|146|149|182|191|110|||||||||||||||||||||||||
2025-12-20 09:43:26|EF.D.ENEL.CASH.IP|5188|2025-12-18 08:00:00|2025-12-18 16:29:50|861.1|2303.8|16.3731|2025-12-19|15.18503|8|0.127788|8|-0.138058|8|2025-12-19|||||||||15.18503|16.14438|24.07789|31.55747|33.57513|34.24179|20.89159|22.00101|16.37572||||||||||||||||3665|2400|2754|1816|1231|1549|2135|2849|5320||||||||||||||||0.02187|0.017|0.01393|0.01519|0.01344|0.01215|0.01421|0.01509|0.0162||||||||||||||||-0.02034|-0.01569|-0.01412|-0.01389|-0.01286|-0.01279|-0.01481|-0.01349|-0.01198||||||||244|186|187|149|146|149|182|191|110|||||||||||||||||||||||||
2025-12-20 09:43:26|CS.D.USDSEK.MINI.IP|0|none|||0|0|2025-12-19|0.02684|11|0.053773|8|-0.040636|0|2025-12-19|0.05675|0.05484|0.05784|0.05943|0.06002|0.05697|0.0545|0.02798|0.02708|0.02693|0.02686|0.02684|0.02685|0.02785|0.02744|0.02709|0.02711|0.02973|0.02709|0.02745|0.02931|0.04927|||3|2|2|2|3|2|4|11|12|10|9|8|9|13|14|14|11|6|5|4|4|5|||0.00566|0.00536|0.01158|0.00855|0.0089|0.00614|0.00414|0.00392|0.00546|0.00397|0.00387|0.00349|0.00334|0.00459|0.00441|0.00549|0.00378|0.00326|0.00267|0.00211|0.00467|0.00293|||-0.00341|-0.00241|-0.00315|-0.00467|-0.00295|-0.00235|-0.00297|-0.00365|-0.00559|-0.00417|-0.00352|-0.00295|-0.00331|-0.00469|-0.00504|-0.00482|-0.00418|-0.00312|-0.00278|-0.00226|-0.00333|-0.00247|||250|266|216|236|230|234|310|358|360|357|349|348|357|358|359|360|355|334|321|306|287|307|||||||||||||||||||||||||
2025-12-20 09:43:26|EC.D.GSZFP.CASH.IP|1595|2025-12-18 08:00:10|2025-12-18 16:29:50||281.8|6.53474|2025-12-19|0.04477|16|0.090293|14|-0.135501|8|2025-12-19|||||||||27.67797|23.72102|12.04148|12.53946|21.77832|9.13188|7.1847|9.71796|0.04477||||||||||||||||473|192|291|410|459|322|398|307|232||||||||||||||||0.04522|0.04513||0.04511|0.04511||0.06769|0.04484|||||||||||||||||-0.05211|-0.04511|-0.04507|-0.04505|-0.04506||-0.05257|-0.04505|-0.04476||||||||76|38|25|16|23|11|28|31|11|||||||||||||||||||||||||
2025-12-20 09:43:26|EC.D.GSZFP.CASH.IP|1595|2025-12-18 08:00:10|2025-12-18 16:29:50||281.8|6.53474|2025-12-19|0.04477|16|0.090293|14|-0.135501|8|2025-12-19|||||||||27.67797|23.72102|12.04148|12.53946|21.77832|9.13188|7.1847|9.71796|0.04477||||||||||||||||473|192|291|410|459|322|398|307|232||||||||||||||||0.04522|0.04513||0.04511|0.04511||0.06769|0.04484|||||||||||||||||-0.05211|-0.04511|-0.04507|-0.04505|-0.04506||-0.05257|-0.04505|-0.04476||||||||76|38|25|16|23|11|28|31|11|||||||||||||||||||||||||
2025-12-20 09:43:27|CS.D.USDSGD.MINI.IP|0|none|||0|0|2025-12-19|0.01266|6|0.068858|21|-0.045609|21|2025-12-19|0.01567|0.01294|0.0141|0.01424|0.01475|0.01309|0.01266|0.01466|0.0142|0.01507|0.01396|0.01451|0.01714|0.01577|0.01585|0.31075|0.01486|0.34941|0.01525|0.01654|0.0163|3.26593|||5|4|4|4|3|4|4|4|4|4|4|4|4|5|6|5|4|3|4|4|3|4|||0.00163|0.00196|0.00166|0.00204|0.00138|0.00139|0.00188|0.00221|0.00219|0.0022|0.00201|0.00163|0.00213|0.00263|0.00242|0.00244|0.0019|0.00146|0.00175|0.00178|0.0018|0.00572|||-0.00183|-0.00164|-0.00156|-0.00184|-0.00158|-0.00148|-0.0016|-0.0021|-0.0019|-0.00192|-0.00186|-0.00148|-0.00205|-0.0021|-0.0027|-0.00213|-0.00172|-0.00145|-0.00144|-0.00156|-0.00166|-0.00606|||336|325|321|332|311|310|325|338|347|339|337|317|315|346|350|342|339|298|322|321|299|280|||||||||||||||||||||||||
2025-12-20 09:43:27|EC.D.AI.CASH.IP|4782|2025-12-18 08:00:00|2025-12-18 16:29:50|15978|26.5|11.74167|2025-12-19|9.11712|8|0.075443|8|-0.075094|9|2025-12-19|||||||||9.11712|15.78384|16.68049|17.82085|19.89638|33.99783|22.71937|18.27422|18.19597||||||||||||||||23|17|53|24|21|18|34|20|36||||||||||||||||0.01957|0.01543|0.0148|0.0154|0.01567|0.01324|0.01514|0.01406|0.01391||||||||||||||||-0.01767|-0.01655|-0.01565|-0.01255|-0.0141|-0.01294|-0.0143|-0.0154|-0.01376||||||||220|241|222|146|171|153|207|230|99|||||||||||||||||||||||||
2025-12-20 09:43:27|EC.D.AI.CASH.IP|4782|2025-12-18 08:00:00|2025-12-18 16:29:50|15978|26.5|11.74167|2025-12-19|9.11712|8|0.075443|8|-0.075094|9|2025-12-19|||||||||9.11712|15.78384|16.68049|17.82085|19.89638|33.99783|22.71937|18.27422|18.19597||||||||||||||||23|17|53|24|21|18|34|20|36||||||||||||||||0.01957|0.01543|0.0148|0.0154|0.01567|0.01324|0.01514|0.01406|0.01391||||||||||||||||-0.01767|-0.01655|-0.01565|-0.01255|-0.0141|-0.01294|-0.0143|-0.0154|-0.01376||||||||220|241|222|146|171|153|207|230|99|||||||||||||||||||||||||
2025-12-20 09:43:28|CS.D.USDZAR.MINI.IP|0|none|||0|0|2025-12-19|0.05364|10|0.050064|18|-0.054806|21|2025-12-19|0.07775|0.07668|0.07513|0.07765|0.07764|0.05374|0.05373|0.05372|0.05371|0.0538|0.05364|0.05367|0.05365|0.0539|0.05392|0.05389|0.05678|0.05477|0.05478|0.05696|0.05372|0.06699|||2|3|2|5|2|3|7|11|8|9|8|7|7|11|12|11|10|8|10|9|5|4|||0.0021|0.00425|0.00388|0.00316|0.00254|0.00312|0.00375|0.00366|0.00308|0.00357|0.00327|0.00236|0.00314|0.00413|0.00469|0.00471|0.00402|0.00286|0.00382|0.00303|0.00292|0.00289|||-0.00208|-0.00464|-0.00385|-0.00419|-0.00347|-0.00255|-0.00363|-0.00365|-0.00336|-0.00347|-0.0035|-0.00266|-0.00245|-0.00448|-0.00556|-0.00465|-0.0037|-0.00288|-0.0036|-0.00327|-0.00211|-0.00436|||170|210|217|256|199|199|312|350|337|343|338|339|331|353|357|355|355|349|353|354|314|176|||||||||||||||||||||||||
2025-12-20 09:43:28|SG.D.SHW.CASH.IP|3977|2025-12-18 14:30:00|2025-12-18 20:59:50|32527|702.9|19.44396|2025-12-19|20.73302|20|1.646875|14|-0.255126|14|2025-12-19|||||||||||||||29.08799|32.57842|29.08029|40.03248|31.09546|27.30527|20.73302||||||||||||||||||7717|600|832|503|679|754|1243||||||||||||||||||0.13925|0.02523|0.02376|0.01125|0.01759|0.01165|0.01656||||||||||||||||||-0.08991|-0.03691|-0.02109|-0.01496|-0.01836|-0.01403|-0.01715||||83|203|186|150|132|154|256|||||||||||||||||||||||||
2025-12-20 09:43:28|SG.D.SHW.CASH.IP|3977|2025-12-18 14:30:00|2025-12-18 20:59:50|32527|702.9|19.44396|2025-12-19|20.73302|20|1.646875|14|-0.255126|14|2025-12-19|||||||||||||||29.08799|32.57842|29.08029|40.03248|31.09546|27.30527|20.73302||||||||||||||||||7717|600|832|503|679|754|1243||||||||||||||||||0.13925|0.02523|0.02376|0.01125|0.01759|0.01165|0.01656||||||||||||||||||-0.08991|-0.03691|-0.02109|-0.01496|-0.01836|-0.01403|-0.01715||||83|203|186|150|132|154|256|||||||||||||||||||||||||
2025-12-20 09:43:28|CS.D.ALUMINIUM.MINI.IP|0|none|||0|0|2025-12-19|0.20354|17|0.120172|5|-0.067951|12|2025-12-19||0.20617|0.20588|0.21133|0.20576|0.2184|0.21237|0.20727|0.20497|0.2049|0.20507|0.20494|0.20428|0.20399|0.20395|0.20385|0.20385|0.20354|0.22604|||||||3|2|3|1|3|2|2|2|2|2|2|3|3|3|3|3|2|2|||||||0.01026|0.00905|0.00907|0.008|0.01451|0.01099|0.01711|0.01468|0.01025|0.01123|0.01171|0.0161|0.01579|0.01373|0.01356|0.01306|0.0111|0.01095|||||||-0.01258|-0.01141|-0.01069|-0.00833|-0.01093|-0.00906|-0.0109|-0.01115|-0.00921|-0.01139|-0.00786|-0.01166|-0.01369|-0.01436|-0.01285|-0.01225|-0.01221|-0.01016||||||220|188|174|39|167|216|160|226|144|137|66|189|309|305|247|220|100|44|||||||||||||||||||||||||
2025-12-20 09:43:29|KA.D.BLT.CASH.IP|1933|2025-12-18 08:00:20|2025-12-18 16:29:50||317.2|19.53073|2025-12-19|23.95293|14|0.090457|10|-0.181159|14|2025-12-19|||||||||47.59596|40.05807|40.04975|75.02263|41.71201|48.62059|23.95293|38.04414|43.37685||||||||||||||||249|235|406|185|254|355|342|223|160||||||||||||||||0.04533|0.04526|0.05429|0.04525||0.04537|0.04528|0.04511|0.04503||||||||||||||||-0.07362|-0.04525|-0.04521||-0.04531|-0.05281|-0.05497|-0.09009|-0.04499||||||||61|60|50|20|24|35|67|50|30|||||||||||||||||||||||||
2025-12-20 09:43:29|KA.D.BLT.CASH.IP|1933|2025-12-18 08:00:20|2025-12-18 16:29:50||317.2|19.53073|2025-12-19|23.95293|14|0.090457|10|-0.181159|14|2025-12-19|||||||||47.59596|40.05807|40.04975|75.02263|41.71201|48.62059|23.95293|38.04414|43.37685||||||||||||||||249|235|406|185|254|355|342|223|160||||||||||||||||0.04533|0.04526|0.05429|0.04525||0.04537|0.04528|0.04511|0.04503||||||||||||||||-0.07362|-0.04525|-0.04521||-0.04531|-0.05281|-0.05497|-0.09009|-0.04499||||||||61|60|50|20|24|35|67|50|30|||||||||||||||||||||||||
2025-12-20 09:43:29|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:29|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:29|CO.D.CFI.FWM3.IP|0|none|||0|0|2025-12-19|0.06889|16|0.086831|11|-0.173601|7|2025-12-19||||||||0.0699|0.0694|0.06925|0.06945|0.06943|0.06947|0.06938|0.06922|0.06905|0.06889|||||||||||||||3|3|3|4|3|2|2|4|4|6|||||||||||||||0.01772|0.01763|0.01349|0.01182|0.01441|0.01082|0.01269|0.01237|0.01093|0.01289|||||||||||||||-0.01815|-0.01697|-0.01779|-0.01414|-0.01427|-0.01482|-0.01482|-0.01359|-0.01371|-0.01169||||||||276|288|277|272|287|252|264|221|226|266|||||||||||||||||||||||||
2025-12-20 09:43:30|SB.D.ECL.CASH.IP|3306|2025-12-18 14:30:00|2025-12-18 20:59:50|26281|495.8|16.84174|2025-12-19|26.54824|20|0.198663|16|-0.179918|14|2025-12-19|||||||||||||||38.23397|39.86815|31.57352|39.01397|44.62718|43.45635|26.54824||||||||||||||||||5783|700|504|459|297|437|1748||||||||||||||||||0.02647|0.02101|0.04607|0.02349|0.02088|0.00988|0.02271||||||||||||||||||-0.01961|-0.03487|-0.02707|-0.02717|-0.02107|-0.01921|-0.02255||||63|98|73|77|74|76|166|||||||||||||||||||||||||
2025-12-20 09:43:30|CC.D.W.UME.IP|0|none|||0|0|2025-12-19|0.11695|18|0.098135|14|-0.078401|1|2025-12-19||0.11767|0.11785|0.11795|0.11804|0.11802|0.11796|0.11797|0.11803|0.11787|0.11786|0.11774|0.11785|0.11764|0.11774|0.11762|0.11749|0.11718|0.11695|0.11703||||||9|5|6|12|2|10|36|29|41|11|10|19|16|53|18|35|31|23|63||||||0.02179|0.02947|0.01966||0.01967|0.01965|0.01966||0.03537|0.01964|0.01963|0.02183|0.02943|0.03659|0.02538|0.03181|0.02308|0.02505|0.02926||||||-0.02495|-0.01964|-0.01966||-0.01967|-0.01966|-0.01966|-0.01967|-0.01965|-0.02619|-0.02675|-0.01964|-0.02941|-0.03013|-0.02575|-0.03163|-0.0293|-0.0268|-0.03412|||||40|19|27|5|16|17|20|7|19|23|32|40|36|85|96|69|63|57|19|||||||||||||||||||||||||
2025-12-20 09:43:30|SB.D.ECL.CASH.IP|3306|2025-12-18 14:30:00|2025-12-18 20:59:50|26281|495.8|16.84174|2025-12-19|26.54824|20|0.198663|16|-0.179918|14|2025-12-19|||||||||||||||38.23397|39.86815|31.57352|39.01397|44.62718|43.45635|26.54824||||||||||||||||||5783|700|504|459|297|437|1748||||||||||||||||||0.02647|0.02101|0.04607|0.02349|0.02088|0.00988|0.02271||||||||||||||||||-0.01961|-0.03487|-0.02707|-0.02717|-0.02107|-0.01921|-0.02255||||63|98|73|77|74|76|166|||||||||||||||||||||||||
2025-12-20 09:43:30|ED.D.ALVGY.CASH.IP|3153|2025-12-18 08:00:10|2025-12-18 16:29:50|38560|85.8|22.3405|2025-12-19|25.94886|10|0.077559|9|-0.128766|10|2025-12-19|||||||||45.09372|45.81733|25.94886|32.89968|34.68797|32.16307|36.06776|44.46127|30.37957||||||||||||||||98|93|139|83|161|88|96|113|222||||||||||||||||0.02908|0.0336|0.03224|0.02869|0.03437|0.02573|0.02575|0.02567|0.03205||||||||||||||||-0.03102|-0.02583|-0.03437|-0.0258|-0.02835|-0.02573|-0.02574|-0.02568|-0.02563||||||||142|107|108|73|75|56|86|90|56|||||||||||||||||||||||||
2025-12-20 09:43:30|CC.D.KC.UME.IP|0|none|||0|0|2025-12-19|0.05931|13|0.119531|9|-0.162424|14|2025-12-19||||||||||0.09555|0.06948|0.06948|0.06578|0.05931|0.06119|0.06249|0.06171|0.06002|0.06156|||||||||||||||4|3|2|3|4|8|6|6|6|5|||||||||||||||0.0344|0.01611|0.01946|0.01762|0.0141|0.01999|0.0187|0.01629|0.01294|0.01367|||||||||||||||-0.02454|-0.02019|-0.02182|-0.01519|-0.01725|-0.02207|-0.019|-0.01545|-0.01168|-0.01351||||||175|217|196|213|266|305|299|295|227|136|||||||||||||||||||||||||
2025-12-20 09:43:30|ED.D.ALVGY.CASH.IP|3153|2025-12-18 08:00:10|2025-12-18 16:29:50|38560|85.8|22.3405|2025-12-19|25.94886|10|0.077559|9|-0.128766|10|2025-12-19|||||||||45.09372|45.81733|25.94886|32.89968|34.68797|32.16307|36.06776|44.46127|30.37957||||||||||||||||98|93|139|83|161|88|96|113|222||||||||||||||||0.02908|0.0336|0.03224|0.02869|0.03437|0.02573|0.02575|0.02567|0.03205||||||||||||||||-0.03102|-0.02583|-0.03437|-0.0258|-0.02835|-0.02573|-0.02574|-0.02568|-0.02563||||||||142|107|108|73|75|56|86|90|56|||||||||||||||||||||||||
2025-12-20 09:43:31|EC.D.STLAFP.CASH.IP|5578|2025-12-18 08:00:10|2025-12-18 16:29:50|992.3|170.2|9.58731|2025-12-19|2.45063|8|0.171769|14|-0.200562|8|2025-12-19|||||||||2.45063|3.10863|13.43446|14.26388|22.91098|20.33054|11.36024|17.27487|12.02751||||||||||||||||187|110|201|109|86|84|237|182|273||||||||||||||||0.03156|0.02419|0.02498|0.01833|0.01919|0.0193|0.0244|0.02062|0.0197||||||||||||||||-0.03208|-0.02036|-0.0252|-0.02009|-0.01834|-0.02049|-0.02242|-0.02252|-0.01636||||||||334|326|194|274|319|261|309|342|150|||||||||||||||||||||||||
2025-12-20 09:43:31|CS.D.COPPER.MINI.IP|0|none|||0|0|2025-12-19|0.08404|15|0.106157|5|-0.073825|13|2025-12-19||0.0866|0.0854|0.08843|0.08496|0.0875|0.08636|0.08636|0.08481|0.08465|0.0848|0.08475|0.08454|0.08459|0.08415|0.08404|0.08419|0.08424|0.08734|||||||10|9|7|3|9|10|4|5|5|4|4|5|14|12|10|8|4|3|||||||0.01156|0.01036|0.01113|0.00648|0.01193|0.01333|0.00773|0.00819|0.00872|0.00748|0.00763|0.00952|0.0208|0.01614|0.01241|0.01034|0.00873|0.00639|||||||-0.01167|-0.01134|-0.01025|-0.00686|-0.01142|-0.01325|-0.00947|-0.00799|-0.00899|-0.01021|-0.00738|-0.00849|-0.02227|-0.01663|-0.01372|-0.0101|-0.00654|-0.00724||||||348|353|337|249|346|360|327|345|349|305|315|341|360|360|358|359|286|189|||||||||||||||||||||||||
2025-12-20 09:43:31|EC.D.STLAFP.CASH.IP|5578|2025-12-18 08:00:10|2025-12-18 16:29:50|992.3|170.2|9.58731|2025-12-19|2.45063|8|0.171769|14|-0.200562|8|2025-12-19|||||||||2.45063|3.10863|13.43446|14.26388|22.91098|20.33054|11.36024|17.27487|12.02751||||||||||||||||187|110|201|109|86|84|237|182|273||||||||||||||||0.03156|0.02419|0.02498|0.01833|0.01919|0.0193|0.0244|0.02062|0.0197||||||||||||||||-0.03208|-0.02036|-0.0252|-0.02009|-0.01834|-0.02049|-0.02242|-0.02252|-0.01636||||||||334|326|194|274|319|261|309|342|150|||||||||||||||||||||||||
2025-12-20 09:43:31|EJ.D.GIVN.CASH.IP|2317|2025-12-18 08:00:10|2025-12-18 16:19:50||4.4|22.42534|2025-12-19|22.08405|8|0.256|8|-0.095541|9|2025-12-19|||||||||22.08405|25.04597|30.99113|39.062|48.78235|60.02169|32.09224|32.93252|48.59883||||||||||||||||4|3|6|3|3|3|5|6|6||||||||||||||||0.05397|0.03392|0.03658|0.03176|0.04262|0.0319|0.03196|0.0319|0.03198||||||||||||||||-0.03712|-0.04662|-0.03423|-0.0318|-0.03193|-0.0319|-0.03195|-0.03191|-0.03196||||||||109|112|126|82|80|50|78|76|35|||||||||||||||||||||||||
2025-12-20 09:43:31|EJ.D.GIVN.CASH.IP|2317|2025-12-18 08:00:10|2025-12-18 16:19:50||4.4|22.42534|2025-12-19|22.08405|8|0.256|8|-0.095541|9|2025-12-19|||||||||22.08405|25.04597|30.99113|39.062|48.78235|60.02169|32.09224|32.93252|48.59883||||||||||||||||4|3|6|3|3|3|5|6|6||||||||||||||||0.05397|0.03392|0.03658|0.03176|0.04262|0.0319|0.03196|0.0319|0.03198||||||||||||||||-0.03712|-0.04662|-0.03423|-0.0318|-0.03193|-0.0319|-0.03195|-0.03191|-0.03196||||||||109|112|126|82|80|50|78|76|35|||||||||||||||||||||||||
2025-12-20 09:43:31|CC.D.C.UME.IP|0|none|||0|0|2025-12-19|0.13455|1|0.089746|1|-0.112259|19|2025-12-19||0.13455|0.13464|0.13476|0.13478|0.13468|0.13468|0.13464|0.13465|0.13462|0.13465|0.13461|0.13465|0.13459|0.13456|0.1348|0.13478|0.13477|0.13464|0.13467||||||37|24|10|4|17|6|15|5|13|41|19|24|54|75|100|64|53|92|100||||||0.03739|0.02245|0.02696||0.02246||0.02244|0.0449|0.02244|0.02244|0.03927|0.02244|0.02243|0.03739|0.03286|0.03531|0.02528|0.02805|0.02245||||||-0.03361|-0.02244|-0.02246|-0.02246|-0.02244|||-0.02992|-0.02524|-0.02244|-0.02244|-0.02992|-0.04485|-0.0428|-0.03992|-0.04491|-0.02695|-0.03928|-0.05237|||||27|15|20|3|6|10|6|19|31|16|23|13|22|45|73|41|48|72|32|||||||||||||||||||||||||
2025-12-20 09:43:32|EC.D.CS.CASH.IP|2934|2025-12-18 08:00:10|2025-12-18 16:29:50|4093|208.3|15.38474|2025-12-19|16.21276|10|0.09749|10|-0.194979|8|2025-12-19|||||||||34.66756|34.44584|16.21276|25.5519|48.22932|37.15957|25.02123|30.63157|22.46926||||||||||||||||184|158|353|215|131|183|341|353|313||||||||||||||||0.02773|0.02849|0.03251|0.02441|0.0244|0.02441|0.02439|0.02912|0.0277||||||||||||||||-0.03206|-0.02442|-0.02437|-0.0244|-0.0244|-0.02438|-0.02437|-0.02629|-0.0277||||||||179|122|105|94|112|70|116|98|49|||||||||||||||||||||||||
2025-12-20 09:43:32|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:32|EC.D.CS.CASH.IP|2934|2025-12-18 08:00:10|2025-12-18 16:29:50|4093|208.3|15.38474|2025-12-19|16.21276|10|0.09749|10|-0.194979|8|2025-12-19|||||||||34.66756|34.44584|16.21276|25.5519|48.22932|37.15957|25.02123|30.63157|22.46926||||||||||||||||184|158|353|215|131|183|341|353|313||||||||||||||||0.02773|0.02849|0.03251|0.02441|0.0244|0.02441|0.02439|0.02912|0.0277||||||||||||||||-0.03206|-0.02442|-0.02437|-0.0244|-0.0244|-0.02438|-0.02437|-0.02629|-0.0277||||||||179|122|105|94|112|70|116|98|49|||||||||||||||||||||||||
2025-12-20 09:43:33|EG.D.PRXNA.CASH.IP|4308|2025-12-18 08:00:20|2025-12-18 16:29:50|5354|130.2|18.30906|2025-12-19|13.81418|14|0.1134|8|-0.169651|8|2025-12-19|||||||||18.21928|30.60032|25.67087|28.44924|23.87473|31.95159|13.81418|16.61569|24.19471||||||||||||||||118|127|178|92|130|150|196|107|195||||||||||||||||0.03164|0.0257|0.02385|0.02644|0.02663|0.02834|0.03009|0.02528|0.02179||||||||||||||||-0.03483|-0.02292|-0.02168|-0.02296|-0.025|-0.02352|-0.02815|-0.02746|-0.02632||||||||242|242|230|204|218|238|261|235|91|||||||||||||||||||||||||
2025-12-20 09:43:33|EG.D.PRXNA.CASH.IP|4308|2025-12-18 08:00:20|2025-12-18 16:29:50|5354|130.2|18.30906|2025-12-19|13.81418|14|0.1134|8|-0.169651|8|2025-12-19|||||||||18.21928|30.60032|25.67087|28.44924|23.87473|31.95159|13.81418|16.61569|24.19471||||||||||||||||118|127|178|92|130|150|196|107|195||||||||||||||||0.03164|0.0257|0.02385|0.02644|0.02663|0.02834|0.03009|0.02528|0.02179||||||||||||||||-0.03483|-0.02292|-0.02168|-0.02296|-0.025|-0.02352|-0.02815|-0.02746|-0.02632||||||||242|242|230|204|218|238|261|235|91|||||||||||||||||||||||||
2025-12-20 09:43:33|CS.D.CFEGOLD.CDE.IP|0|none|||0|0|2025-12-19|0.00874|19|0.080719|16|-0.083702|14|2025-12-19|0.011|0.01098|0.01118|0.01139|0.01083|0.01135|0.01119|0.01107|0.01069|0.01087|0.01031|0.01016|0.01034|0.0104|0.01005|0.01001|0.01084|0.00881|0.00974|0.00874|0.00916|0.01065|||10|26|18|17|11|17|20|16|18|16|16|15|19|29|38|42|34|26|25|15|20|8|||0.00486|0.01149|0.00794|0.00752|0.00492|0.00625|0.00607|0.00643|0.00687|0.0058|0.00655|0.00481|0.00685|0.00934|0.01283|0.01167|0.00966|0.00793|0.00736|0.00507|0.0062|0.00355|||-0.00561|-0.01152|-0.0081|-0.00753|-0.00409|-0.00639|-0.00654|-0.00699|-0.00686|-0.00522|-0.00612|-0.00491|-0.00725|-0.00925|-0.01352|-0.01209|-0.0106|-0.00779|-0.00863|-0.00492|-0.00589|-0.0032|||356|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|357|||||||||||||||||||||||||
2025-12-20 09:43:33|EC.D.SASY.CASH.IP|4929|2025-12-18 08:00:00|2025-12-18 16:29:50|8221|73.2|12.26677|2025-12-19|6.46456|10|0.073215|8|-0.195432|8|2025-12-19|||||||||14.69049|14.11183|6.46456|17.72093|29.01186|28.3987|22.10681|13.42516|11.82612||||||||||||||||88|48|144|56|50|56|82|84|102||||||||||||||||0.02318|0.01509|0.01571|0.01609|0.01408|0.01469|0.01669|0.01899|0.01917||||||||||||||||-0.0327|-0.01961|-0.01671|-0.01966|-0.01478|-0.01749|-0.02086|-0.02148|-0.01897||||||||225|227|186|192|200|155|258|261|127|||||||||||||||||||||||||
2025-12-20 09:43:34|EC.D.SASY.CASH.IP|4929|2025-12-18 08:00:00|2025-12-18 16:29:50|8221|73.2|12.26677|2025-12-19|6.46456|10|0.073215|8|-0.195432|8|2025-12-19|||||||||14.69049|14.11183|6.46456|17.72093|29.01186|28.3987|22.10681|13.42516|11.82612||||||||||||||||88|48|144|56|50|56|82|84|102||||||||||||||||0.02318|0.01509|0.01571|0.01609|0.01408|0.01469|0.01669|0.01899|0.01917||||||||||||||||-0.0327|-0.01961|-0.01671|-0.01966|-0.01478|-0.01749|-0.02086|-0.02148|-0.01897||||||||225|227|186|192|200|155|258|261|127|||||||||||||||||||||||||
2025-12-20 09:43:34|CC.D.HO.UME.IP|0|none|||0|0|2025-12-19|0.09392|13|0.113|14|-0.140865|14|2025-12-19|0.09404|0.09401|0.09397|0.09402|0.09401|0.09405|0.094|0.09403|0.09398|0.09416|0.09416|0.094|0.09412|0.09392|0.09414|0.0946|0.0947|0.09454|0.09402|0.09433|0.09436|0.09435|||0|0|0|0|0|1|0|0|0|0|0|0|0|1|3|3|3|2|4|6|2|0|||0.01019|0.00781|0.00633|0.00672|0.00865|0.00758|0.007|0.01059|0.01332|0.0155|0.01809|0.01333|0.01144|0.01292|0.0178|0.01676|0.01595|0.01063|0.01359|0.01438|0.00864|0.00771|||-0.0094|-0.0094|-0.00752|-0.00716|-0.00792|-0.00582|-0.00899|-0.01059|-0.01394|-0.01366|-0.01579|-0.01135|-0.01054|-0.01172|-0.01665|-0.0169|-0.01457|-0.01099|-0.01201|-0.01368|-0.00856|-0.00719|||41|237|176|219|171|148|186|241|323|331|324|322|275|304|357|355|348|302|329|306|198|218|||||||||||||||||||||||||
2025-12-20 09:43:34|KA.D.BA.CASH.IP|3899|2025-12-18 08:00:20|2025-12-18 16:29:50|1711.5|1293.4|15.32471|2025-12-19|23.41735|9|0.203016|9|-0.437063|8|2025-12-19|||||||||26.37202|23.41735|24.03489|41.92291|62.80996|56.91358|52.01742|35.13501|28.28596||||||||||||||||374|560|749|362|252|271|269|429|659||||||||||||||||0.03673|0.05517|0.03684|0.03196|0.03197|0.02904|0.02903|0.03256|0.0371||||||||||||||||-0.06801|-0.03482|-0.0357|-0.02905|-0.02905|-0.02906|-0.02902|-0.03534|-0.03607||||||||114|77|125|74|86|58|100|94|46|||||||||||||||||||||||||
2025-12-20 09:43:34|KA.D.BA.CASH.IP|3899|2025-12-18 08:00:20|2025-12-18 16:29:50|1711.5|1293.4|15.32471|2025-12-19|23.41735|9|0.203016|9|-0.437063|8|2025-12-19|||||||||26.37202|23.41735|24.03489|41.92291|62.80996|56.91358|52.01742|35.13501|28.28596||||||||||||||||374|560|749|362|252|271|269|429|659||||||||||||||||0.03673|0.05517|0.03684|0.03196|0.03197|0.02904|0.02903|0.03256|0.0371||||||||||||||||-0.06801|-0.03482|-0.0357|-0.02905|-0.02905|-0.02906|-0.02902|-0.03534|-0.03607||||||||114|77|125|74|86|58|100|94|46|||||||||||||||||||||||||
2025-12-20 09:43:35|CC.D.HG.UME.IP|0|none|||0|0|2025-12-19|0.03605|13|0.117255|13|-0.100436|14|2025-12-19|0.03678|0.03683|0.0367|0.0367|0.03658|0.03643|0.03637|0.03641|0.03641|0.03633|0.03636|0.03633|0.03626|0.03605|0.03611|0.03612|0.03625|0.03625|0.03625|0.03629|0.03634|0.03638|||1|2|2|2|2|7|4|2|3|4|2|5|6|19|11|11|7|8|3|2|2|3|||0.00442|0.01083|0.01051|0.01116|0.00715|0.01281|0.01262|0.00745|0.00878|0.00901|0.00678|0.00825|0.01047|0.02242|0.01721|0.01386|0.01093|0.00876|0.00574|0.00446|0.00557|0.0049|||-0.00376|-0.0111|-0.01113|-0.01026|-0.00692|-0.01172|-0.01234|-0.00899|-0.00777|-0.00802|-0.00883|-0.00778|-0.0101|-0.02307|-0.02065|-0.01513|-0.01182|-0.00818|-0.00728|-0.00598|-0.00729|-0.00825|||168|351|335|327|242|336|357|304|322|327|289|282|323|360|359|353|355|307|281|209|215|144|||||||||||||||||||||||||
2025-12-20 09:43:35|AC.D.1810HK.CASH.IP|3956|2025-12-18 01:30:00|2025-12-18 07:59:50||50549.5|0.87051|2025-12-19|0.05055|6|0.199104|1|-0.19861|1|2025-12-19||0.05577|3.59566|3.89395||2.61243|0.05055|4.80895||||||||||||||||||126762|96782|88439||94684|103964|166005||||||||||||||||||0.09017|0.06616|0.04971||0.05376||0.04948||||||||||||||||||-0.07955|-0.06663|-0.07449||-0.04959|-0.04948|-0.04941|||||||||||||||||101|141|52|78|49|42|||||||||||||||||||||||||
2025-12-20 09:43:35|AC.D.1810HK.CASH.IP|3956|2025-12-18 01:30:00|2025-12-18 07:59:50||50549.5|0.87051|2025-12-19|0.05055|6|0.199104|1|-0.19861|1|2025-12-19||0.05577|3.59566|3.89395||2.61243|0.05055|4.80895||||||||||||||||||126762|96782|88439||94684|103964|166005||||||||||||||||||0.09017|0.06616|0.04971||0.05376||0.04948||||||||||||||||||-0.07955|-0.06663|-0.07449||-0.04959|-0.04948|-0.04941|||||||||||||||||101|141|52|78|49|42|||||||||||||||||||||||||
2025-12-20 09:43:35|CC.D.IRON.UME.IP|0|none|||0|0|2025-12-19|0.57627|13|0.128469|13|-0.128469|13|2025-12-19||0.57915|0.57973|0.58068||0.58039|0.57838|||||||0.57627|0.57788|0.57744||||||||||5|23|31||11|34|||||||68|32|0|||||||||||0.05154|0.04518||0.05593|0.04713|||||||0.05007|0.02996||||||||||||-0.04823|||-0.04726|-0.04711|||||||-0.04628|-0.05455||||||||||9|35|23|35|65|125|33|1|||||||||||||||||||||||||
2025-12-20 09:43:35|AC.D.700HK.CASH.IP|3817|2025-12-18 01:30:00|2025-12-18 07:59:50||5368.2|0.95389|2025-12-19|1.86905|2|0.162602|5|-0.082237|1|2025-12-19||1.93709|1.86905|9.16535||3.31243|22.01669|2.85666||||||||||||||||||23284|20052|21332||25921|20753|27022||||||||||||||||||0.08224|0.08194|0.08194||0.09492|0.08134|0.08114||||||||||||||||||-0.08213|-0.0819|||-0.08127|-0.08132|-0.0811|||||||||||||||||54|56|22|62|41|36|||||||||||||||||||||||||
2025-12-20 09:43:35|AC.D.700HK.CASH.IP|3817|2025-12-18 01:30:00|2025-12-18 07:59:50||5368.2|0.95389|2025-12-19|1.86905|2|0.162602|5|-0.082237|1|2025-12-19||1.93709|1.86905|9.16535||3.31243|22.01669|2.85666||||||||||||||||||23284|20052|21332||25921|20753|27022||||||||||||||||||0.08224|0.08194|0.08194||0.09492|0.08134|0.08114||||||||||||||||||-0.08213|-0.0819|||-0.08127|-0.08132|-0.0811|||||||||||||||||54|56|22|62|41|36|||||||||||||||||||||||||
2025-12-20 09:43:36|CS.D.LEAD.MINI.IP|0|none|||0|0|2025-12-19|0.30236|15|0.096476|2|-0.076104|2|2025-12-19||0.30577|0.30449|0.30429|0.30375|0.30383|0.30418|0.30426|0.30435|0.30392|0.30382|0.3036|0.30313|0.30293|0.30282|0.30236|0.30244|0.30289|0.43252|||||||2|2|2|2|2|2|2|2|2|1|1|2|2|2|2|2|1|1|||||||0.01674|0.01546|0.01521|0.00759|0.01313|0.01276|0.01404|0.02054|0.01681|0.01611|0.0135|0.01656|0.01805|0.01621|0.01836|0.02101|0.01515|0.00505|||||||-0.01398|-0.01871|-0.01506|-0.01519|-0.01308|-0.01468|-0.02028|-0.02113|-0.01266|-0.01716|-0.01229|-0.0202|-0.01833|-0.01426|-0.01663|-0.01692|-0.01615|-0.0101||||||153|132|121|4|85|132|50|107|84|99|40|51|186|113|97|133|29|15|||||||||||||||||||||||||
2025-12-20 09:43:36|MT.D.PA.FWM1.IP|6244|2025-12-18 23:00:00|2025-12-18 23:56:00|1778.75|1|0.17292|2025-12-19|0.11168|21|0.228376|1|-0.408393|1|2025-12-19|0.21523|0.23026|0.63808|0.18611|0.22739|0.16773|0.19657|0.12164|0.11619|0.1126|0.11199|0.11222|0.12553|0.11356|0.11372|0.11259|0.11237|0.112|0.11206|0.11171|0.12648|0.11168|||0|2|1|1|0|1|1|1|1|1|1|1|1|2|2|2|2|1|1|1|0|1|||0.04889|0.04961|0.0425|0.05102|0.02693|0.05207|0.0556|0.04396|0.0346|0.02908|0.0251|0.03148|0.05126|0.03956|0.04393|0.03842|0.03318|0.02442|0.02228|0.02006|0.0317|0.02233|||-0.04878|-0.07278|-0.04929|-0.04912|-0.03162|-0.04948|-0.05537|-0.03113|-0.02679|-0.02526|-0.02635|-0.02718|-0.04203|-0.04277|-0.04213|-0.03633|-0.03231|-0.02525|-0.02265|-0.01745|-0.02874|-0.01619|||154|315|241|278|170|278|312|303|307|291|287|256|316|341|348|343|347|318|290|203|253|115|||||||||||||||||||||||||
2025-12-20 09:43:36|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:36|MT.D.PA.FWM1.IP|6244|2025-12-18 23:00:00|2025-12-18 23:56:00|1778.75|1|0.17292|2025-12-19|0.11168|21|0.228376|1|-0.408393|1|2025-12-19|0.21523|0.23026|0.63808|0.18611|0.22739|0.16773|0.19657|0.12164|0.11619|0.1126|0.11199|0.11222|0.12553|0.11356|0.11372|0.11259|0.11237|0.112|0.11206|0.11171|0.12648|0.11168|||0|2|1|1|0|1|1|1|1|1|1|1|1|2|2|2|2|1|1|1|0|1|||0.04889|0.04961|0.0425|0.05102|0.02693|0.05207|0.0556|0.04396|0.0346|0.02908|0.0251|0.03148|0.05126|0.03956|0.04393|0.03842|0.03318|0.02442|0.02228|0.02006|0.0317|0.02233|||-0.04878|-0.07278|-0.04929|-0.04912|-0.03162|-0.04948|-0.05537|-0.03113|-0.02679|-0.02526|-0.02635|-0.02718|-0.04203|-0.04277|-0.04213|-0.03633|-0.03231|-0.02525|-0.02265|-0.01745|-0.02874|-0.01619|||154|315|241|278|170|278|312|303|307|291|287|256|316|341|348|343|347|318|290|203|253|115|||||||||||||||||||||||||
2025-12-20 09:43:36|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:36|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:36|CC.D.LC.UME.IP|0|none|||0|0|2025-12-19|0.05193|17|0.142339|16|-0.120881|18|2025-12-19|||||||||||||||0.05226|0.05225|0.052|0.05193|0.05201|0.05201|||||||||||||||||||15|5|9|5|7|15|||||||||||||||||||0.02514|0.01267|0.01668|0.01101|0.01052|0.01491|||||||||||||||||||-0.02192|-0.01297|-0.01677|-0.0105|-0.01246|-0.00747|||||179|316|341|314|325|29|||||||||||||||||||||||||
2025-12-20 09:43:37|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:38|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:39|CS.D.CFDSILVER.CFM.IP|0|none|||0|0|2025-12-19|0.04404|14|0.247802|21|-0.248036|1|2025-12-19|0.33545|0.04598|0.04617|0.04614|0.04596|0.04564|0.04503|0.0456|0.04546|0.04553|0.04418|0.0455|0.04559|0.04533|0.04404|0.04503|0.04472|0.04461|0.04446|0.04461|0.04469|0.04466|||5|18|12|11|5|11|13|7|8|7|7|6|9|16|20|20|18|14|12|6|10|3|||0.01034|0.03146|0.02051|0.02178|0.01388|0.02218|0.02019|0.01429|0.01401|0.01324|0.0131|0.01379|0.01571|0.02678|0.03161|0.03034|0.03072|0.02202|0.02179|0.0157|0.0164|0.01033|||-0.01012|-0.03376|-0.02114|-0.02148|-0.01056|-0.01785|-0.02097|-0.01408|-0.01326|-0.01217|-0.01438|-0.01269|-0.01697|-0.02805|-0.03707|-0.03126|-0.03151|-0.02001|-0.02031|-0.01304|-0.0169|-0.00764|||345|360|358|359|353|359|360|355|358|359|356|355|357|360|360|360|360|360|360|356|359|312|||||||||||||||||||||||||
2025-12-20 09:43:39|CC.D.NG.UME.IP|0|none|||0|0|2025-12-19|0.0798|21|0.270636|12|-0.320856|16|2025-12-19|0.08028|0.08036|0.08046|0.08085|0.08158|0.08119|0.08144|0.08201|0.08072|0.08071|0.08064|0.08053|0.081|0.08188|0.08104|0.08085|0.08069|0.08066|0.08023|0.08017|0.07988|0.0798|||2|2|4|4|5|5|4|4|5|5|4|8|12|19|31|19|26|27|26|20|9|5|||0.03148|0.03572|0.03219|0.02836|0.04117|0.04399|0.03897|0.03993|0.03888|0.03567|0.03763|0.04365|0.04444|0.05088|0.05411|0.04893|0.04271|0.04585|0.04582|0.04204|0.03626|0.02809|||-0.03148|-0.03895|-0.05742|-0.0366|-0.04026|-0.03809|-0.0438|-0.04202|-0.0436|-0.03213|-0.03829|-0.03992|-0.04683|-0.05551|-0.05057|-0.04324|-0.05265|-0.04031|-0.04844|-0.03675|-0.02868|-0.03053|||101|95|64|130|205|187|194|168|198|188|176|202|283|327|348|290|324|327|309|274|182|161|||||||||||||||||||||||||
2025-12-20 09:43:40|CC.D.CC.UME.IP|0|none|||0|0|2025-12-19|0.10235|18|0.314444|13|-0.480608|9|2025-12-19||||||||||1.50815|0.88305|0.11772|0.92494|0.48946|0.48696|0.10483|0.44516|0.10398|0.10235|||||||||||||||3|1|1|2|2|2|3|5|3|1|||||||||||||||0.0555|0.04353|0.03265|0.04257|0.04219|0.02777|0.02988|0.03342|0.01961|0.01143|||||||||||||||-0.08091|-0.0371|-0.03783|-0.04216|-0.03212|-0.02926|-0.02729|-0.03173|-0.01671|-0.0166||||||73|262|231|250|263|263|291|299|125|57|||||||||||||||||||||||||
2025-12-20 09:43:41|CS.D.NICKEL.MINI.IP|0|none|||0|0|2025-12-19|0.40496|18|0.047361|13|-0.06105|13|2025-12-19|||||||||0.40634|0.40686|0.40751|0.40745|0.40726|0.40616|0.40542|0.40642|0.40625|0.40661|0.40496||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||||||0.02879||||0.01525|0.03706|||||||||||||||||||-0.0461|||||-0.03032||||||52|46|26|19|35|85|62|48|44|18|42|||||||||||||||||||||||||
2025-12-20 09:43:41|CC.D.RB.UME.IP|0|none|||0|0|2025-12-19|0.11635|13|0.111098|16|-0.186122|14|2025-12-19|0.14132|0.12004|0.12427|0.1222|0.11759|0.11764|0.11763|0.11843|0.1175|0.11754|0.11805|0.11686|0.11676|0.11635|0.11675|0.11723|0.1171|0.11692|0.11664|0.11674|0.11666|0.11665|||0|0|0|0|0|0|0|0|0|1|0|0|0|1|4|3|3|2|3|6|2|1|||0.01669|0.01215|0.01497|0.01418|0.01038|0.00882|0.01102|0.01524|0.01671|0.01735|0.01778|0.01261|0.01003|0.01443|0.01665|0.01608|0.0168|0.01199|0.01364|0.01325|0.0092|0.00881|||-0.01504|-0.01163|-0.01165|-0.01153|-0.00792|-0.00732|-0.00903|-0.01216|-0.01402|-0.01487|-0.01549|-0.01235|-0.01044|-0.01228|-0.01709|-0.01706|-0.01433|-0.00994|-0.01266|-0.01275|-0.01023|-0.0087|||55|256|179|183|165|177|227|272|340|336|338|337|303|327|357|356|354|313|330|314|234|199|||||||||||||||||||||||||
2025-12-20 09:43:42|CC.D.CT.UME.IP|0|none|||0|0|2025-12-19|0.23412|18|0.221014|2|-0.071982|12|2025-12-19|||0.23464|0.23455|0.23451|0.23449|0.23459|0.2346|0.23448|0.23472|0.23469|0.23436|0.23484|0.23497|0.23424|0.23419|0.23441|0.23422|0.23412|0.23434|||||||1|1|0|1|0|1|2|2|1|2|4|4|8|5|5|8|5|10|||||||0.02965|0.01016|0.00743|0.00581|0.0073|0.00894|0.00901|0.01446|0.00661|0.01064|0.00983|0.01369|0.0141|0.00836|0.00976|0.00923|0.00766|0.00643|||||||-0.01164|-0.00625|-0.00704|-0.00981|-0.0061|-0.00834|-0.01615|-0.0097|-0.00782|-0.01235|-0.01227|-0.01405|-0.01334|-0.01135|-0.01038|-0.00774|-0.00951|-0.01121|||||87|66|55|46|78|53|106|118|76|89|123|220|214|208|142|123|125|70|||||||||||||||||||||||||
2025-12-20 09:43:42|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:43|CC.D.SB.UME.IP|0|none|||0|0|2025-12-19|0.2058|17|0.200775|13|-0.167797|8|2025-12-19|||||||||0.20986|0.20932|0.20878|0.20803|0.208|0.20724|0.2071|0.20643|0.20618|0.2058|||||||||||||||16|7|11|18|16|36|27|48|58|80|||||||||||||||0.06017|0.04563|0.0503|0.04163|0.03466|0.04464|0.03454|0.05305|0.03849|0.04605|||||||||||||||-0.04894|-0.03089|-0.04174|-0.03119|-0.02774|-0.03046|-0.03019|-0.03439|-0.03434|-0.01959|||||||66|79|44|65|48|110|85|43|30|44|||||||||||||||||||||||||
2025-12-20 09:43:43|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:44|CC.D.LCO.UME.IP|0|none|||0|0|2025-12-19|0.04988|18|0.131639|10|-0.129933|14|2025-12-19||0.05129|0.05154|1.0938|0.05268|0.05279|0.91948|1.16268|0.051|0.05191|0.67961|0.68472|0.0505|0.65961|0.0518|0.05152|0.3446|0.74664|0.04988|0.37512|1.38964|0.05376||||6|4|4|2|7|5|26|34|37|36|36|20|26|35|36|87|23|57|45|12|5||||0.00875|0.00669|0.00876|0.01186|0.01013|0.01212|0.01306|0.01632|0.01672|0.01875|0.01499|0.0125|0.01594|0.01655|0.01536|0.01647|0.01515|0.01494|0.01484|0.01307|0.01469||||-0.01098|-0.00811|-0.00809|-0.0077|-0.01021|-0.0125|-0.01557|-0.01529|-0.01434|-0.01884|-0.01566|-0.01131|-0.01473|-0.01759|-0.01846|-0.01635|-0.01414|-0.01578|-0.01532|-0.01273|-0.01312|||256|208|192|164|183|231|270|323|333|318|315|282|328|354|351|339|287|301|308|224|177|||||||||||||||||||||||||
2025-12-20 09:43:44|CC.D.CL.UDE.IP|0|none|||0|0|2025-12-19|0.06556|19|0.140134|10|-0.137971|7|2025-12-19|0.06756|0.06662|0.06652|0.06675|0.06658|0.06657|0.06687|0.06664|0.0665|0.06663|0.06653|0.06625|0.06599|0.06586|0.06568|0.06588|0.06579|0.0657|0.06557|0.06556|0.06564|0.0659|||4|15|7|6|7|5|6|12|20|18|29|21|21|27|68|44|68|34|56|104|32|14|||0.01781|0.01247|0.01012|0.01212|0.01169|0.0115|0.01272|0.01534|0.01608|0.01881|0.02347|0.01516|0.01356|0.01513|0.01887|0.01838|0.01948|0.01672|0.01629|0.01577|0.01216|0.01057|||-0.01018|-0.01352|-0.01067|-0.01215|-0.01213|-0.01269|-0.01107|-0.01874|-0.0162|-0.01857|-0.01854|-0.01361|-0.0129|-0.01475|-0.01966|-0.01864|-0.01826|-0.01513|-0.01539|-0.01535|-0.01265|-0.00914|||121|216|155|178|164|158|215|244|332|338|326|311|294|318|337|342|329|269|301|277|198|167|||||||||||||||||||||||||
2025-12-20 09:43:45|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:45|CC.D.SM.UME.IP|0|none|||0|0|2025-12-19|0.13253|15|0.070554|15|-0.074875|15|2025-12-19||0.13302|0.13316|0.1332|0.1332|0.13323|0.13319|0.13326|0.13326|0.13319|0.13317|0.13309|0.13305|0.13309|0.1329|0.13253|0.13298|0.13319|0.13329|0.13322||||||4|2|3|1|0|3|1|5|6|2|5|2|5|21|11|10|10|13|21||||||0.00945|0.00832|0.00832|0.00433|0.01096|0.00846|0.01341|0.01169|0.01178|0.01085|0.01664|0.0154|0.01464|0.01963|0.0167|0.01106|0.00964|0.01239|0.01769||||||-0.0128|-0.00433|-0.01032|-0.00899|-0.00995|-0.00683|-0.01871|-0.01071|-0.01245|-0.0135|-0.01065|-0.00868|-0.01043|-0.0178|-0.01796|-0.01676|-0.01068|-0.01423|-0.01554|||||90|34|16|12|45|21|34|51|70|59|74|85|128|148|256|188|158|130|64|||||||||||||||||||||||||
2025-12-20 09:43:46|CC.D.BO.UME.IP|0|none|||0|0|2025-12-19|0.12371|6|0.128001|1|-0.121569|14|2025-12-19||0.12395|0.1241|0.12416|0.124|0.12379|0.12371|0.12388|0.12383|0.12394|0.12405|0.12407|0.12394|0.12377|0.12387|0.12488|0.12495|0.12451|0.12398|0.12423||||||2|0|1|3|0|0|4|2|3|3|1|7|6|21|17|9|7|10|33||||||0.0138|0.00722|0.00944|0.0093|0.00825|0.00948|0.00904|0.01003|0.01269|0.0113|0.01034|0.0063|0.01075|0.02426|0.01728|0.01226|0.0137|0.01246|0.01311||||||-0.01019|-0.00885|-0.00873|-0.00584|-0.00779|-0.00868|-0.01279|-0.01026|-0.01029|-0.0132|-0.00797|-0.00818|-0.01119|-0.02777|-0.01888|-0.01149|-0.01208|-0.01231|-0.01633|||||257|176|151|94|136|183|163|203|178|142|131|159|185|175|330|278|259|292|111|||||||||||||||||||||||||
2025-12-20 09:43:47|CC.D.S.UME.IP|0|none|||0|0|2025-12-19|0.11324|14|0.075579|14|-0.066113|15|2025-12-19||0.11332|0.1135|0.11352|0.11351|0.11345|0.11342|0.11353|0.1135|0.11347|0.11343|0.11345|0.11341|0.11326|0.11324|0.11344|0.11355|0.11353|0.1134|0.11341||||||24|3|5|3|8|13|8|47|14|8|5|9|13|43|31|36|18|19|88||||||0.01546|0.01261|0.01419|0.01261|0.01486|0.0135|0.01104|0.01182|0.01229|0.01418|0.01805|0.01309|0.01551|0.02112|0.01591|0.01244|0.01338|0.01489|0.01796||||||-0.0138|-0.01324|-0.01382|-0.00946|-0.0126|-0.01365|-0.00946|-0.01576|-0.00946|-0.01229|-0.01182|-0.01122|-0.01196|-0.02168|-0.01713|-0.01312|-0.01192|-0.01476|-0.01552|||||135|66|60|19|46|55|49|57|83|50|66|70|113|120|216|153|147|116|48|||||||||||||||||||||||||
2025-12-20 09:43:47|MT.D.PA.FWM2.IP|0|none|||0|0|2025-12-19|0.1249|19|0.222655|5|-0.485168|1|2025-12-19|0.27021|0.27137|0.27107|0.27484|0.27026|0.26775|0.26616|0.23247|0.22222|0.18636|0.16571|0.17161|0.2592|0.1338|0.13863|0.15225|0.16167|0.18494|0.17459|0.1249|0.21491|0.15303|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.02186|0.04402|0.03056|0.03054|0.0186|0.03994|0.03276|0.05093|0.04565|0.05063|0.04222|0.05401|0.03866|0.05795|0.06061|0.05452|0.05956|0.05528|0.04835|0.03152|0.04018|0.03943|||-0.02378|-0.05772|-0.04884|-0.03146|-0.02893|-0.0399|-0.03978|-0.05677|-0.05525|-0.04928|-0.05044|-0.04829|-0.04663|-0.04976|-0.05203|-0.04501|-0.05553|-0.06121|-0.05884|-0.0308|-0.04184|-0.03995|||155|315|242|280|172|281|315|304|309|289|289|260|320|341|350|345|347|319|291|199|240|115|||||||||||||||||||||||||
2025-12-20 09:43:48|MT.D.PL.FWM2.IP|0|none|||0|0|2025-12-19|0.07429|18|0.249753|1|-0.567311|1|2025-12-19|0.07772|0.07973|0.07705|0.07888|0.07703|0.07673|0.07623|0.07642|0.07612|0.07608|0.07637|0.07617|0.07643|0.0762|0.07568|0.07527|0.07462|0.0744|0.07429|0.0743|0.07436|0.07443|||2|8|2|2|1|3|3|1|2|3|4|3|2|5|8|7|7|4|4|1|2|1|||0.01681|0.03834|0.01632|0.0202|0.0159|0.02775|0.02531|0.01994|0.02312|0.02014|0.01921|0.01784|0.02098|0.02701|0.03051|0.03361|0.02761|0.02089|0.01677|0.01209|0.01498|0.0098|||-0.01467|-0.05317|-0.02076|-0.01788|-0.01481|-0.01802|-0.02416|-0.01577|-0.01866|-0.02005|-0.02044|-0.01884|-0.02284|-0.02726|-0.03083|-0.03078|-0.02698|-0.02063|-0.01829|-0.01159|-0.01413|-0.0094|||333|357|338|344|305|343|353|340|354|342|339|344|357|360|360|360|360|360|359|349|358|280|||||||||||||||||||||||||
2025-12-20 09:43:48|CS.D.ZINC.MINI.IP|0|none|||0|0|2025-12-19|0.19517|15|0.114319|12|-0.091283|13|2025-12-19||0.19611|0.1958|0.19607|0.19555|0.19549|0.1954|0.19617|0.19604|0.19588|0.19624|0.19594|0.19577|0.19535|0.19527|0.19517|0.19527|0.1953|0.23514|||||||2|2|2|1|2|2|2|2|2|2|2|2|3|2|2|2|2|2|||||||0.01252|0.01268|0.01278|0.01358|0.01434|0.01227|0.01544|0.01599|0.01415|0.01684|0.01107|0.01778|0.01695|0.01419|0.01408|0.01678|0.00902|0.01927|||||||-0.01388|-0.01419|-0.01148|-0.00815|-0.01089|-0.01256|-0.01243|-0.01443|-0.01237|-0.01136|-0.01016|-0.01409|-0.01707|-0.01472|-0.01484|-0.01669|-0.01352|-0.01368||||||222|170|174|62|153|188|137|213|183|128|102|178|303|262|223|207|67|42|||||||||||||||||||||||||
2025-12-20 09:43:49|IX.D.StoxxBank.FNI3.IP|0|none|||0|0|2025-12-19|2.29207|8|0.11526|7|-0.076826|7|2025-12-19||||||||30.24794|2.29207|7.9373|13.10349|||||||||||||||||||||14|60|41|24|||||||||||||||||||||0.02432|0.02716|0.0222|0.02216|||||||||||||||||||||-0.02733|-0.02534|-0.0204|-0.02013||||||||||||||182|310|253|153|||||||||||||||||||||||||
2025-12-20 09:43:49|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2025-12-19|1.16407|14|0.56713|14|-0.424328|15|2025-12-19|||||||||||||||1.16407|1.17766|1.16818|1.18768|1.20731|1.21829|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.13371|0.07843|0.0544|0.03972|0.06392|0.04839|||||||||||||||||||-0.11195|-0.07079|-0.05069|-0.05993|-0.04961|-0.05655|||||158|324|268|221|247|192|||||||||||||||||||||||||
2025-12-20 09:43:50|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:51|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:51|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:52|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:52|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:53|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:53|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:54|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:54|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:55|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:55|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:55|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:56|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:56|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:57|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:57|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:57|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:58|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:58|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:59|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:43:59|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:00|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:01|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:01|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:02|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:03|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:03|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:03|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:04|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:05|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:05|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:06|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:06|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:06|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:07|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-12-19|0.40085|4|0||0||2025-12-19|0.40144|0.40107|0.40108|0.40143|0.40085||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115|117|119|119|118|||||||||||||||||||||||||
2025-12-20 09:44:07|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:07|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:08|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:08|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:09|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-12-19|0.40074|0|0||0||2025-12-19|0.40074|0.4008|0.40127|0.40088|0.40101||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|102|96|101|110|||||||||||||||||||||||||
2025-12-20 09:44:09|SE.D.MMM.CASH.IP|0|none|||0|0|2025-12-19|7.90748|9|0.973783|0|-0.898111|9|2025-12-19|38.20011|||||||||7.90748|15.37652||100|100|40.45466|28.6944|25.53054|33.66172|42.67539|31.39119|13.69755|75.07721|||1|||||||||2|1||0|54|12113|453|362|179|375|275|1057|8681|||0.97378|||||||||0.50331|0.15161||||0.06924|0.03487|0.01759|0.0157|0.01317|0.01202|0.01903||||-0.04332|||||||||-0.6807|-0.34887|||-0.09279|-0.10014|-0.0436|-0.02616|-0.02442|-0.01802|-0.01593|-0.02211|-0.06179|||8|58|138|1|1|62|133|110|119|129|118|227|4||||||||||||||0|||||||||||
2025-12-20 09:44:10|SA.D.AXP.CASH.IP|0|none|||0|0|2025-12-19|15.60172|20|8.357839|9|-0.531632|13|2025-12-19|100|||||||||94.8252|100|100|100|22.77194|31.20692|38.10377|36.88227|42.67536|26.73638|28.04853|15.60172|50.42428|||0|||||||||0|1|0|100|25|6811|471|679|438|1015|640|2096|7260||||||||||||8.35784||||0.01066|0.04385|0.02086|0.01619|0.00977|0.01183|0.01058|0.01698|0.2212||||||||||||-0.00266|-0.02498|||-0.44024|-0.06592|-0.02437|-0.02272|-0.01458|-0.01975|-0.01593|-0.01981|-0.23122|||1|19|8|1|1|9|119|226|247|204|206|207|289|8|||||||||||||||||||||||||
2025-12-20 09:44:11|UA.D.AAPL.CASH.IP|0|none|||0|0|2025-12-19|0.00581|20|0.379794|20|-0.220426|9|2025-12-19|81.65583|47.53156|62.63668|49.14063|57.02973|63.29786|42.04624|53.95368|55.57|74.01938|75.03761|46.90588|54.70965|52.85131|12.06415|0.01136|0.00809|0.00635|0.00629|0.00585|0.00581|36.59901|||162|4|4|19|9|1|3|14|13|62|76|31|312|867|51752|11038|7008|8520|7204|6926|29993|102565|||0.00738|0.00864|0.0085|0.01171|0.00737|0.01351|0.00704|0.01012|0.03269|0.02886|0.02272|0.01955|0.02177|0.01845|0.04168|0.02143|0.01548|0.01413|0.01257|0.00995|0.02519|0.01335|||-0.03502|-0.01378|-0.01184|-0.02062|-0.00995|-0.01364|-0.00834|-0.02183|-0.01609|-0.04778|-0.02477|-0.02382|-0.0268|-0.0289|-0.03488|-0.02206|-0.01456|-0.01326|-0.01304|-0.00883|-0.01906|-0.03339|||49|120|99|112|114|79|69|89|99|73|120|94|75|89|266|360|360|360|358|356|360|134|||||||||||||||||||||||||
2025-12-20 09:44:12|SA.D.BA.CASH.IP|0|none|||0|0|2025-12-19|7.7462|20|0.293481|10|-0.292622|9|2025-12-19|91.66867|77.59032|80.02293|63.66394|50.06475|66.73339|50.01203|70.05194|71.45878|78.99812|80.27755|100|88.47702|81.28541|10.18911|13.13271|19.25016|20.8482|20.19267|20.2169|7.7462|63.00602|||21|0|0|66|0|11|0|0|0|19|1|0|77|210|9815|3083|2604|1536|2130|1381|4099|8997||||0.08535|0.01385|0.00482||0.02955||0.02084||0.16205|0.13269||0.04122||0.05477|0.02845|0.02094|0.01709|0.01641|0.014|0.0216|0.014|||-0.01441|-0.05652||||-0.04649||||-0.08338|-0.14857||-0.07417|-0.06713|-0.04348|-0.0305|-0.02548|-0.02227|-0.01845|-0.02161|-0.02561|-0.01168|||12|49|25|11|2|15|2|10|7|38|96|2|26|16|188|298|281|245|243|208|298|27|||||||||||||||||||||||||
2025-12-20 09:44:12|SB.D.CAT.CASH.IP|0|none|||0|0|2025-12-19|10.10892|20|0.619469|12|-1.273987|9|2025-12-19|100|||||||||76.88595||100|71.62052|33.67109|18.2224|25.08126|33.39701|37.89427|26.57525|22.26173|10.10892|79.09|||2|||||||||2||0|28|233|5866|838|576|436|409|420|1269|659||||||||||||0.1534||0.00177|0.35579||0.05388|0.0285|0.0234|0.01773|0.01436|0.01226|0.01758|0.0052||||||||||||-0.76334||||-0.13989|-0.06729|-0.04483|-0.03657|-0.0213|-0.01904|-0.02203|-0.02317|-0.24103|||3|17|1|7|3|155|256|201|177|196|198|288|19||||||||||||0|||||||||||||
2025-12-20 09:44:13|SB.D.CVX.CASH.IP|0|none|||0|0|2025-12-19|3.26478|20|0.750085|9|-0.358835|21|2025-12-19|100|||||||||25.30159|50.28178|84.65195|100|69.27927|15.84256|4.04589|4.3127|6.3263|7.62037|8.95249|3.26478|55.66569|||8|||||||||18|0|42|116|377|17020|1256|900|914|1746|1033|2522|539|||0.06772|||||||||0.75009||0.02716|0.06782||0.03372|0.01548|0.01316|0.01125|0.01145|0.01198|0.01381|0.09725||||||||||||||-0.01358|-0.04338|-0.06598|-0.02708|-0.0156|-0.01318|-0.00963|-0.01103|-0.0095|-0.01279|-0.19645|||4|12|2|13|11|13|190|348|326|301|276|302|338|9|||||||||||||||||||||||||
2025-12-20 09:44:14|UA.D.CSCO.CASH.IP|0|none|||0|0|2025-12-19|0.01486|15|0.472689|12|-0.728218|14|2025-12-19|100|||||||||34.99644|100|60.18194|79.49896|97.56511|5.61302|0.01486|1.01011|2.77944|1.64536|2.46366|0.39696|20.4024|||0|||||||||16|207|10|42|16|3318|2220|1460|1823|1635|1954|12931|4041|||||||||||||||0.08433|0.0813|0.04255|0.02568|0.01837|0.01976|0.01855|0.01635|0.0265|0.07672||||||||||||-0.15338|||-0.04551|-0.07345|-0.04195|-0.02677|-0.02197|-0.01704|-0.01567|-0.01611|-0.03192|-0.28679|||2|26|2|5|34|41|198|345|301|253|245|204|260|10|||||||||||||||||||||||||
2025-12-20 09:44:14|SD.D.KO.CASH.IP|0|none|||0|0|2025-12-19|0.01416|16|0.615341|9|-0.284293|21|2025-12-19|66.76148|56.33818|70.39035|88.33688|57.52061|71.07245|88.00854|72.74021|53.23719|75.03911||80.00569|70.64773|72.03873|5.64616|0.75523|0.01416|1.31272|1.46329|0.01419|0.96638|72.93597|||31|5|0|10|36|0|2|9|10|26||302|229|7722|25365|2769|4040|3110|3223|2550|13076|19828||||0.01667|0.0142|0.0142|0.01421|0.01422|0.01422|0.01422|0.02338|0.61534|||0.08551|0.04844|0.03107|0.01854|0.01735|0.01623|0.0167|0.01718|0.02196|0.02565||||-0.05391|-0.02839|-0.02247|-0.03127|-0.03126|-0.01706|-0.06164|-0.06538|||-0.03554|-0.01423|-0.0427|-0.02567|-0.02061|-0.01954|-0.01592|-0.01828|-0.01669|-0.02328|-0.07649|||3|48|27|60|40|38|50|33|47|8|5|17|25|178|270|201|154|138|133|210|59|||||||||||||||||||||||||
2025-12-20 09:44:15|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2025-12-19|2.74439|18|0.26053|14|-0.521286|14|2025-12-19|||||||||||||||5.08647|6.49853|3.66488|12.41952|2.74439|4.63951|14.96186||||||||||||||||||9766|734|962|703|1006|1266|3378||||||||||||||||||0.08541|0.05552|0.05326|0.04265|0.04286|0.05473|0.04636||||||||||||||||||-0.09736|-0.06095|-0.05271|-0.05247|-0.05139|-0.05704|-0.04901||||160|248|138|105|74|87|134|||||||||||||||||||||||||
2025-12-20 09:44:16|SH.D.XOM.CASH.IP|0|none|||0|0|2025-12-19|0.00908|20|0.491718|9|-0.565747|21|2025-12-19|0.40343|47.77806|77.81303|78.81361|62.53222|56.60179|71.01411|50.08517|59.67697|42.69354|31.68652|86.7316|91.69033|63.71759|4.37929|0.86104|1.48432|6.56025|3.24635|3.68191|0.00908|50.18755|||109|0|0|0|0|0|0|0|3|6|0|146|909|170|32548|3083|2789|1598|1819|2181|7798|21599||||0.01001||0.05626|0.05458|0.04671|0.07361|0.01032|0.03747|0.31287|0.24336|0.08598|0.10771|0.0859|0.03234|0.01752|0.01594|0.01156|0.01233|0.01193|0.01785|0.31459|||-0.03432|-0.01714|-0.01715|-0.05143|-0.08157|-0.01936|-0.03013|-0.00861|-0.08567|-0.31191|-0.04835|-0.07627|-0.12043|-0.07439|-0.03807|-0.01596|-0.01394|-0.01051|-0.01099|-0.0115|-0.01528|-0.30594|||1|21|9|33|8|23|31|20|52|59|51|30|12|11|185|354|339|290|278|245|318|18|0||||||||||||||||||||||||
2025-12-20 09:44:16|SC.D.GS.CASH.IP|0|none|||0|0|2025-12-19|13.17899|20|0.551521|9|-0.436112|12|2025-12-19|40.27439|||||||||91.78932|100|33.79967|75.11574|85.80373|19.35126|23.1245|33.13356|38.91236|29.52106|24.93948|13.17899|35.47261|||126|||||||||0|0|40|31|20|4017|507|384|430|385|299|893|2954|||0.17156|||||||||0.55152|0.03411|0.02956|0.1082|0.11199|0.03991|0.02584|0.02492|0.02122|0.0126|0.01471|0.02021|0.34308|||-0.03309|||||||||-0.02743||-0.06594|-0.43611|-0.17042|-0.05286|-0.04696|-0.04055|-0.03731|-0.02263|-0.02275|-0.02428|-0.15312|||5|12|4|6|8|14|161|295|260|247|234|253|312|17|||||||||||||||||||||||||
2025-12-20 09:44:17|SC.D.HD.CASH.IP|0|none|||0|0|2025-12-19|11.13054|20|0.284091|9|-0.310082|21|2025-12-19|50.24363|||||||||75.41037|100|100|60.23802|50.247|16.67423|18.33811|16.62384|17.14622|31.02477|25.2173|11.13054|76.61994|||20|||||||||1|0|4|28|175|8742|1205|955|1154|769|1453|2957|1223|||0.01127|||||||||0.07315|0.00283|0.00284|0.07072||0.03024|0.02575|0.01627|0.01281|0.0118|0.01751|0.01628|0.04154|||-0.03659||||||||||-0.00283|||-0.23561|-0.05563|-0.03|-0.01881|-0.02054|-0.01343|-0.01772|-0.01896|-0.07997|||4|12|6|4|5|4|151|257|211|257|258|254|315|47|||||||||||||||||||||||||
2025-12-20 09:44:18|SD.D.IBM.CASH.IP|0|none|||0|0|2025-12-19|5.12252|20|0.272779|14|-0.834725|9|2025-12-19|50.07989|||||||||90.12458|50.40491|100|60.1134|100|31.62917|17.96822|28.90265|23.04142|19.94055|18.97755|5.12252|54.0524|||77|||||||||2|20|0|22|0|7708|1605|495|451|503|488|1622|84446||||||||||||0.00334|0.00333||0.22327|0.00333|0.04543|0.0436|0.01592|0.01207|0.01374|0.01507|0.0182|||||||||||||-0.40461|-0.0433||-0.00333||-0.05328|-0.04315|-0.02579|-0.01796|-0.01494|-0.01399|-0.01984|-0.09306|||2|10|2|6|10|4|149|257|246|226|226|248|314|13|||||||||||0||||||||||||||
2025-12-20 09:44:18|UB.D.INTC.CASH.IP|0|none|||0|0|2025-12-19|0.02644|20|0.30137|14|-1.227649|20|2025-12-19|58.56281|51.76155|50.03309|42.8092|46.63638|46.7061|62.89766|46.50999|56.22016|62.73578|68.44833|70.20516|58.47713|46.7061|6.51305|0.02661|0.02648|0.0266|1.85245|0.61808|0.02644|45.32387|||587|83|189|303|370|241|90|216|136|689|711|351|643|2597|55438|20283|15965|10842|11543|14555|75388|164529|||0.08271|0.05268|0.02753|0.04929|0.03805|0.03628|0.06362|0.04593|0.03465|0.06275|0.02728|0.04785|0.02738|0.03488|0.0759|0.0464|0.03893|0.03075|0.03174|0.03096|0.05572|0.04164|||-0.03307|-0.04652|-0.03299|-0.08086|-0.0558|-0.07701|-0.05792|-0.04822|-0.05542|-0.06449|-0.05454|-0.04097|-0.03325|-0.06081|-0.07164|-0.04729|-0.03946|-0.03074|-0.03432|-0.02859|-0.10078|-0.06973|||41|87|64|117|73|60|70|99|89|67|38|57|77|75|232|355|302|246|219|169|215|95|||||||||||||||||||||||||
2025-12-20 09:44:19|SD.D.JNJ.CASH.IP|0|none|||0|0|2025-12-19|4.87888|20|0.582524|21|-0.307959|11|2025-12-19||||||||||76.69362|100|80.14563|91.271|81.97049|14.91495|13.27638|14.0016|9.24179|9.36715|11.47987|4.87888|60.23168||||||||||||2|13|6|22|26|16388|1227|1397|1099|850|1024|3762|12807||||||||||||0.14476|0.04342|0.17651|0.14759|0.23414|0.02953|0.02142|0.01416|0.0124|0.00986|0.01265|0.01596|0.34659||||||||||||-0.15889||-0.20531|-0.16715|-0.00481|-0.02628|-0.01895|-0.0123|-0.01121|-0.01058|-0.01128|-0.01711|-0.12415|||17|15|25|34|11|155|287|279|271|278|253|329|15|||||||||||||||||||||||||
2025-12-20 09:44:20|SD.D.JPM.CASH.IP|0|none|||0|0|2025-12-19|1.56345|20|0.256016|9|-0.257962|9|2025-12-19|88.89742|||||||||81.8861|94.75549|88.28959|75.03231|77.83421|11.35932|8.43074|9.85082|11.13399|12.12817|9.23608|1.56345|34.91363|||225|||||||||70|12|6|51|31|16137|2159|1667|1119|1230|1113|3504|74077|||0.02665|||||||||0.23816|0.04313|0.05113|0.0647|0.07666|0.0298|0.01946|0.01398|0.0118|0.01254|0.00853|0.01757|0.21182||||||||||||-0.19754|-0.03086|-0.04789|-0.15311|-0.04309|-0.03526|-0.0176|-0.01419|-0.01034|-0.01066|-0.01065|-0.01743|-0.09467|||9|11|19|17|16|9|177|286|285|270|256|282|324|23|||||||||||||||||||||||||
2025-12-20 09:44:20|SE.D.MCD.CASH.IP|0|none|||0|0|2025-12-19|8.82246|20|0.12285|14|-0.284972|13|2025-12-19|100|||||||||66.89204|||80.04196|40.1507|25.61999|33.68491|27.31012|19.2627|24.51157|22.07977|8.82246|37.94516|||7|||||||||1|||59|495|7565|853|626|768|682|543|1675|8399|||0.07827||||||||||||||0.02889|0.02183|0.01753|0.0119|0.00924|0.01121|0.0139|0.07288||||||||||||-0.1836||||-0.28497|-0.03912|-0.02938|-0.02109|-0.02056|-0.01147|-0.01325|-0.0159|-0.15517|||2|3|5|5|137|217|176|182|196|204|284|8|||||||||||||||||||||||||
2025-12-20 09:44:21|SE.D.MRK.CASH.IP|0|none|||0|0|2025-12-19|1.44298|20|1|21|-1.326207|21|2025-12-19|100|||||||||55.87816|66.88277|96.68493|84.65898|71.55364|9.11332|3.52627|3.12738|5.29813|11.12957|8.74523|1.44298|65.22463|||26|||||||||26|13|0|96|252|2269|2424|3067|1405|1430|1547|6880|369|||0.22883|||||||||0.30679|0.00996|0.00997|||0.04706|0.02694|0.02145|0.01675|0.0156|0.01789|0.03059|0.80069|||-0.0696|||||||||-0.0499||-0.01902|-0.14571|-0.17873|-0.06286|-0.02761|-0.01895|-0.01579|-0.01494|-0.01492|-0.02623|-0.82131|||7|9|3|30|13|7|177|315|322|303|279|275|351|17|||||||||||||||||||||||||
2025-12-20 09:44:22|UC.D.MSFT.CASH.IP|0|none|||0|0|2025-12-19|0.00832|19|0.602821|20|-0.359254|14|2025-12-19|67.15544|53.52788|67.55328|55.29276|66.35656|52.64599|55.57049|35.90245|58.35299|70.37651|76.94693|89.20309|67.88037|71.95048|7.9925|0.02304|0.57227|1.68474|2.00925|0.00832|0.0086|48.74029|||139|4|8|12|5|6|13|27|10|41|43|21|145|101|30259|3946|2693|3153|2614|2744|12739|45253|||0.03007|0.012|0.00683|0.01215|0.01469|0.00817|0.01013|0.01803|0.00988|0.02772|0.01666|0.01343|0.04182|0.01125|0.03474|0.01788|0.01236|0.01057|0.00838|0.00746|0.01917|0.01125|||-0.0284|-0.0109|-0.01448|-0.02319|-0.00538|-0.01118|-0.01243|-0.03185|-0.01928|-0.03617|-0.03077|-0.01354|-0.01703|-0.01552|-0.03587|-0.02025|-0.01303|-0.00999|-0.00714|-0.00849|-0.01571|-0.03236|||73|129|114|152|104|76|81|131|120|118|91|111|56|57|264|360|359|359|350|357|360|78|||||||||||||||||||||||||
2025-12-20 09:44:23|SE.D.NKE.CASH.IP|0|none|||0|0|2025-12-19|0.01746|15|1.440922|14|-0.577054|9|2025-12-19|39.44007|30.31516|34.16118|35.83452|44.61927|38.66485|41.9701|39.93255|39.55031|38.97794|33.45032|43.97191|26.32505|11.619|2.92171|0.01746|1.63483|1.00696|0.44256|0.95586|0.76603|49.36083|||3226|200|157|159|133|231|118|281|315|1351|1168|941|3311|7613|45116|38881|29406|29908|31564|32567|47875|13925|||0.02799|0.03002|0.03124|0.03951|0.03606|0.04311|0.0352|0.0419|0.04053|0.07635|0.07743|0.06281|0.05652|0.04885|0.11115|0.05976|0.03821|0.03249|0.02975|0.0327|0.03826|0.04182|||-0.02817|-0.03157|-0.04526|-0.04213|-0.04175|-0.05036|-0.04362|-0.05311|-0.05365|-0.08503|-0.06831|-0.0658|-0.06636|-0.06065|-0.10646|-0.05333|-0.03523|-0.0287|-0.02882|-0.02792|-0.04061|-0.03938|||170|175|211|176|157|189|124|178|200|211|192|180|244|312|352|347|309|202|235|213|267|75|||||||||||||||||||||||||
2025-12-20 09:44:23|SE.D.PFE.CASH.IP|0|none|||0|0|2025-12-19|0.77459|20|0.238095|21|-0.158541|21|2025-12-19|66.69327|57.94098|56.55124|60.0266|35.03984|85.01991|66.69457|72.75625|81.83085|71.4884|88.90217|83.34661|53.88297|76.49172|10.41057|0.87259|2.58086|1.25848|3.6964|1.11418|0.77459|60.8206|||181|23|71|164|171|79|238|88|10|139|268|333|1194|1459|60805|22949|35588|36486|45086|37716|77001|51060|||0.11981|0.05996|0.0799||0.11962|||0.05978|0.05313|||||0.03993|0.05418|0.03962|0.04611|0.04386|0.04421|0.03936|0.0459|0.1191||||-0.05979|-0.04789|-0.03989|-0.11933|-0.0557|-0.04977|-0.07962|-0.0398|-0.11952|-0.06634|-0.03982|-0.03986|-0.03987|-0.04958|-0.04191|-0.03948|-0.04442|-0.03927|-0.04371|-0.04191|-0.08495|||9|38|23|15|20|20|30|22|44|14|9|6|13|17|135|120|118|82|82|93|136|28|||||||||||||||||||||||||
2025-12-20 09:44:24|SE.D.PG.CASH.IP|0|none|||0|0|2025-12-19|4.6494|15|0.352478|9|-0.277008|21|2025-12-19|80.00687|||||||||92.02617|100|90.92349|55.61448|86.38745|10.02189|4.6494|8.81133|5.43176|9.02526|9.30731|5.19257|75.06856|||91|||||||||60|7|59|148|42|18712|2733|2301|1645|1839|1624|4600|389||||||||||||0.10581|||0.02066|0.07124|0.03166|0.01861|0.01325|0.01175|0.01252|0.01098|0.01435|0.04157||||||||||||-0.01377|-0.01377|-0.01378|-0.00689||-0.02732|-0.01815|-0.01364|-0.01081|-0.01081|-0.01111|-0.01623|-0.16974|||5|25|4|11|9|22|151|303|273|240|222|226|309|16|||||||||||||||||||||||||
2025-12-20 09:44:24|SH.D.UTX.CASH.IP|0|none|||0|0|2025-12-19|15.04594|20|3.156069|10|-2.601058|10|2025-12-19|100|||||||||88.39383|79.56291|70.99464|89.03029|78.08585|48.2856|27.92156|25.18424|40.6069|34.79157|32.32616|15.04594|60.43879|||0|||||||||3|2|2|7|28|12810|1433|1242|863|794|886|2353|15815||||||||||||0.62167|0.52589|0.42674|0.6761|0.19482|0.04246|0.0269|0.01841|0.01293|0.00923|0.01593|0.01588|0.04397||||||||||||-0.79181|-0.53911|-0.73209|-0.18951|-0.51709|-0.06891|-0.04509|-0.02364|-0.02186|-0.0229|-0.01559|-0.01829|-0.22036|||1|33|144|37|9|9|83|176|187|175|164|161|273|5|||||||||||||||||||||||||
2025-12-20 09:44:25|SG.D.TRVUS.CASH.IP|0|none|||0|0|2025-12-19|12.31945|20|0.457312|14|-0.454947|14|2025-12-19|||||||||||||||30.30677|34.75749|29.06947|26.39559|20.71837|23.45493|12.31945||||||||||||||||||9088|302|288|265|371|409|1039||||||||||||||||||0.10299|0.02159|0.01437|0.01219|0.0141|0.01076|0.01735||||||||||||||||||-0.06679|-0.02843|-0.01881|-0.015|-0.01567|-0.01653|-0.01992||||53|121|124|110|87|111|236|||||||||||||||||||||||||
2025-12-20 09:44:26|SH.D.UNH.CASH.IP|0|none|||0|0|2025-12-19|0.33633|20|0.32814|9|-0.303398|20|2025-12-19|71.43469|46.72538|76.75185|67.36314|64.87964|65.53534|63.64742|50.02216|63.84892|72.28279|93.55369|67.6117|82.24314|69.01618|12.91712|10.64795|17.57298|17.40182|22.19987|20.18149|0.33633|61.29446|||141|1|14|8|5|8|11|1|17|31|23|256|56|80|7431|1673|1274|1096|666|994|6346|6054||||0.01956|0.01628|0.02625|0.00785|0.00305|0.009|0.0043|0.00609|0.12556|0.00304|0.12118|0.02903|0.02101|0.04623|0.02726|0.01833|0.01434|0.01247|0.01434|0.04272|0.07153|||-0.03057|-0.00611|-0.01716|-0.02696|-0.01038|-0.02695|-0.01482|-0.00865|-0.04939|-0.01766|-0.02889|-0.02719|-0.03381|-0.03518|-0.04512|-0.0298|-0.01837|-0.01764|-0.01257|-0.01559|-0.04888|-0.06069|||7|45|43|49|37|29|66|54|47|36|31|40|45|58|218|302|268|236|221|258|349|80|||||||||||||||||||||||||
2025-12-20 09:44:26|SH.D.VZ.CASH.IP|0|none|||0|0|2025-12-19|0.02458|17|0.522388|9|-0.348086|14|2025-12-19|100|||||||||25.25975|66.72438|83.34983|72.01782|83.34573|5.56399|0.62347|1.8593|0.02458|5.42904|5.73787|0.02505|69.59359|||152|||||||||132|3|178|714|190|41288|9798|8838|7965|15469|25524|45979|15249||||||||||||0.27356|||0.02475||0.04291|0.03015|0.02801|0.02906|0.02498|0.03002|0.02961|||||||||||||||-0.04947|-0.02475||-0.05173|-0.02995|-0.02715|-0.02491|-0.02498|-0.025|-0.0376|-0.02507|||2|4|3|6|25|12|163|167|109|75|37|35|82|23|||||||||||||||||||||||||
2025-12-20 09:44:27|SH.D.VUS.CASH.IP|0|none|||0|0|2025-12-19|7.98003|20|0.565591|21|-0.549954|21|2025-12-19||||||||||40.36682|100|100|80.07594|100|19.942|16.10557|20.11099|19.55886|16.08656|13.1241|7.98003|40.22444||||||||||||27|218|5|32|0|12468|1466|1536|1055|1664|1507|3656|31585||||||||||||0.20392|0.0029|0.01665|0.0029|0.029|0.03286|0.02067|0.01215|0.0138|0.0131|0.01074|0.01826|0.49345|||||||||||||||-0.25587||-0.05509|-0.02607|-0.01557|-0.0143|-0.01275|-0.01487|-0.01863|-0.54995|||5|1|8|5|4|156|249|234|215|193|229|289|5|||||||||||0||||||||||||||
2025-12-20 09:44:28|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:28|SH.D.WMT.CASH.IP|0|none|||0|0|2025-12-19|0.11339|0|0.175439|21|-0.375677|20|2025-12-19|0.11339|73.11282|75.01907|60.01916|58.8502|90.91781|62.54091|63.66176|59.73209|83.45123|75.01959|33.43792|87.52398|92.32111|2.72692|1.75318|1.80345|2.59068|2.53655|3.67629|1.86677|61.58221|||113|0|0|7|6|0|13|0|0|7|112|135|459|21|30604|3125|3059|2784|2603|3709|12541|42673||||0.00975|0.00872|0.00871|0.00872|0.00872|0.00873|0.00873|0.02442||||||0.03549|0.02087|0.01547|0.01434|0.01373|0.01369|0.0212|0.13158||||-0.03489|-0.02616|-0.02612|-0.01452|-0.05012|-0.01745||-0.06539||||-0.02614||-0.04362|-0.02104|-0.01599|-0.01445|-0.01332|-0.01304|-0.02311|-0.09182|||1|26|16|15|17|22|16|11|67|6|4|3|8|13|186|345|335|310|277|300|323|26|||||||||||||||||||||||||
2025-12-20 09:44:29|UB.D.GOOGUS.CASH.IP|0|none|||0|0|2025-12-19|0.00737|20|0.28977|20|-0.363012|21|2025-12-19|61.57419|32.07565|46.44997|43.06961|42.37421|43.86901|37.82499|32.71063|46.60909|31.25013|28.69538|48.48059|48.1356|39.31758|12.37554|0.01771|0.29204|0.57375|0.57301|0.00859|0.00737|45.43833|||170|18|4|26|23|13|21|32|10|66|65|54|130|612|15082|4378|2205|2452|2819|2490|8559|60533|||0.04422|0.01267|0.01002|0.01297|0.02174|0.01335|0.00551|0.01181|0.01222|0.02428|0.01238|0.01384|0.02053|0.01995|0.04416|0.02953|0.01615|0.01088|0.01032|0.00837|0.01771|0.0315|||-0.03677|-0.00998|-0.01721|-0.01514|-0.01637|-0.0221|-0.01249|-0.01875|-0.01935|-0.01848|-0.01182|-0.01493|-0.01463|-0.01576|-0.04438|-0.02822|-0.01558|-0.01156|-0.01097|-0.00981|-0.01252|-0.03696|||52|156|140|151|85|130|82|153|161|234|192|161|185|252|316|360|360|356|355|349|360|174|||||||||||||||||||||||||
2025-12-20 09:44:30|UC.D.NFLX.CASH.IP|0|none|||0|0|2025-12-19|0.01084|19|0.331161|14|-0.400337|20|2025-12-19|60.01347|43.84787|61.1285|53.80539|52.23901|68.26697|54.73784|48.74233|63.3991|48.47421|50.04055|57.66633|62.66048|45.57546|9.77897|0.01199|0.62226|0.3691|1.02059|0.01084|0.95999|46.89603|||231|31|54|46|35|58|62|32|39|194|191|156|329|849|17525|10022|8620|9063|6467|8068|21431|59435||||0.01917|0.01452|0.02608|0.02661|0.01063|0.02126|0.01798|0.0212|0.0443|0.0459|0.01238|0.02361|0.0182|0.05914|0.02757|0.01752|0.01892|0.01688|0.01848|0.0238|0.01059|||-0.01949|-0.06232|-0.0308|-0.02855|-0.01931|-0.01791|-0.02303|-0.02781|-0.03455|-0.05683|-0.03389|-0.02474|-0.02234|-0.03272|-0.04799|-0.02812|-0.01742|-0.01661|-0.01616|-0.01723|-0.0285|-0.02649|||45|105|90|119|90|63|53|78|71|95|58|59|91|101|246|359|327|279|297|302|316|64|||||||||||||||||||||||||
2025-12-20 09:44:31|UB.D.FB.CASH.IP|0|none|||0|0|2025-12-19|0.88167|20|0.305156|21|-0.594166|20|2025-12-19|62.53229|43.50652|57.79911|42.6279|46.11574|51.2801|40.42499|37.08459|31.10438|58.09934|53.90881|63.28503|52.45495|58.23074|15.87886|1.73987|2.34872|2.42819|3.14289|7.68617|0.88167|43.19468|||135|3|5|9|7|5|0|18|22|87|166|227|423|381|11725|4261|3353|2889|2312|2910|9838|79219|||0.03321|0.00928|0.00803|0.00766|0.00719|0.00581|0.00988|0.00959|0.00948|0.03756|0.04663|0.02448|0.05729|0.01586|0.04012|0.02363|0.01578|0.0113|0.00883|0.01082|0.02237|0.02587|||-0.02381|-0.00977|-0.02639|-0.01718|-0.01887|-0.01509|-0.00918|-0.01406|-0.02153|-0.05515|-0.03947|-0.04543|-0.03524|-0.03171|-0.04587|-0.02383|-0.014|-0.01036|-0.00933|-0.01201|-0.02542|-0.01831|||48|207|135|169|128|119|99|170|148|31|26|68|105|110|278|351|344|332|320|326|348|132|||||||||||||||||||||||||
2025-12-20 09:44:31|UA.D.AMZN.CASH.IP|0|none|||0|0|2025-12-19|0.01097|16|0.181312|14|-0.207597|14|2025-12-19|68.26587|42.01052|47.00283|33.82356|52.48888|57.29689|48.76947|51.18318|48.63943|56.05048|69.04949|60.05324|66.70452|64.82822|15.97497|0.01363|0.01097|1.1328|1.70776|3.16778|0.28516|58.84389|||285|39|17|24|37|39|18|27|67|188|103|126|210|822|42908|7414|6596|7440|4289|3480|15443|36008|||0.00992|0.01339|0.01163|0.01719|0.01285|0.00985|0.00964|0.01304|0.01128|0.04062|0.03856|0.04133|0.06329|0.02085|0.03901|0.02301|0.01461|0.01374|0.01039|0.00905|0.01646|0.028|||-0.02204|-0.02755|-0.01242|-0.02462|-0.01784|-0.02246|-0.01607|-0.02312|-0.01571|-0.02486|-0.02615|-0.0229|-0.01628|-0.02472|-0.04746|-0.02161|-0.01533|-0.01231|-0.0104|-0.00779|-0.02094|-0.02893|||63|131|83|145|101|103|80|129|109|50|100|75|90|142|276|360|358|356|353|348|359|119|||||||||||||||||||||||||
2025-12-20 09:44:32|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:32|EC.D.ACCP.CASH.IP|0|none|||0|0|2025-12-19|14.18521|8|0.168599|8|-0.084406|9|2025-12-19|||||||||14.18521|21.37221|20.75525|32.98971|20.56472|31.45376|28.82161|41.16006|42.87659||||||||||||||||36|28|69|42|30|20|33|31|57||||||||||||||||0.03691|0.02436|0.0265|0.02106|0.02695|0.02352|0.03372|0.03273|0.02394||||||||||||||||-0.03077|-0.02541|-0.02629|-0.02315|-0.03013|-0.02327|-0.0267|-0.02243|-0.02094||||||||184|164|193|91|112|105|191|158|56|||||||||||||||||||||||||
2025-12-20 09:44:33|SA.D.BABA.CASH.IP|0|none|||0|0|2025-12-19|9.07793|20|0.343735|1|-0.309806|1|2025-12-19|78.13389|25.05482|20.32736|35.13051|70.23203|34.40712|28.18852|30.56871|55.2665|77.30482|81.27551|60.04068|75.53565|68.08787|18.19644|11.30384|16.3791|21.48575|20.02874|22.37459|9.07793|56.93794|||189|115|142|103|21|115|55|40|35|150|63|211|331|807|5413|1903|1881|2081|1327|1331|6742|2679|||0.05418|0.04592|0.0346|0.02874|0.03297|0.02851|0.03466|0.03127|0.02517|0.04019|0.0455|0.03765|0.03448|0.0316|0.04081|0.02182|0.02018|0.02061|0.0151|0.01035|0.02429|0.05123||||-0.05336|-0.03753|-0.02722|-0.04021|-0.02716|-0.03568|-0.03897|-0.05938|-0.03344|-0.03344|-0.04125|-0.03975|-0.05565|-0.05375|-0.02462|-0.02311|-0.01915|-0.01615|-0.01183|-0.02396|-0.06258|||32|212|212|151|47|224|103|95|67|44|16|25|49|72|226|302|257|233|205|170|276|51|||||||||||||||||||||||||
2025-12-20 09:44:33|SA.D.ACBUS.CASH.IP|0|none|||0|0|2025-12-19|0.19389|16|2.181818|14|-1.06383|14|2025-12-19|||||||||||||||5.3484|1.3558|0.19389|0.19426|0.19864|0.20149|0.20151||||||||||||||||||6537|4212|2148|3410|5714|5105|9120||||||||||||||||||0.40381|0.25958|0.21197|0.19685|0.2008|0.5064|0.2008||||||||||||||||||-0.32322|-0.22357|-0.19388|-0.19774|-0.23556||-0.20094||||120|173|99|62|54|35|31|||||||||||||||||||||||||
2025-12-20 09:44:34|UA.D.CARUS.CASH.IP|0|none|||0|0|2025-12-19|28.96494|20|0.895161|14|-0.547559|14|2025-12-19|||||||||||||||50.8827|58.60782|50.21574|54.21822|62.64117|53.2445|28.96494||||||||||||||||||898|311|547|252|221|323|728||||||||||||||||||0.19374|0.09479|0.10387|0.01691|0.00762|0.03921|0.0422||||||||||||||||||-0.30298|-0.15539|-0.14277|-0.11312|-0.09313|-0.13784|-0.09584||||18|72|22|50|40|49|80|||||||||||||||||||||||||
2025-12-20 09:44:34|ED.D.BAS.CASH.IP|0|none|||0|0|2025-12-19|25.54257|12|0.091449|12|-0.113999|8|2025-12-19|||||||||27.66183|33.88729|36.15398|38.3236|25.54257|35.18046|35.50872|53.07935|30.92939||||||||||||||||226|164|520|252|471|288|246|209|489||||||||||||||||0.02948|0.02735|0.03356|0.02789|0.03588|0.03038|0.02497|0.02278|0.02735||||||||||||||||-0.03057|-0.0255|-0.02655|-0.02696|-0.02738|-0.02382|-0.02848|-0.0246|-0.03313||||||||210|192|155|94|98|128|155|147|55|||||||||||||||||||||||||
2025-12-20 09:44:35|ED.D.BMW.CASH.IP|0|none|||0|0|2025-12-19|19.84357|12|0.107296|8|-0.128123|8|2025-12-19|||||||||20.23265|32.46354|31.99643|24.8697|19.84357|27.50586|32.05923|32.58705|21.15844||||||||||||||||47|40|151|39|263|87|90|81|153||||||||||||||||0.03237|0.02751|0.03109|0.02137|0.02795|0.02443|0.02309|0.02142|0.02142||||||||||||||||-0.03284|-0.02601|-0.02771|-0.02524|-0.02537|-0.02967|-0.02517|-0.02228|-0.02261||||||||213|185|147|153|106|91|128|129|71|||||||||||||||||||||||||
2025-12-20 09:44:36|UA.D.BNTXUS.CASH.IP|0|none|||0|0|2025-12-19|0.0865|21|1.064764|14|-0.957771|14|2025-12-19||||||||||52.31389|68.03583|83.55311|76.30781|56.98299|39.43577|23.0581|30.43148|30.43627|29.11149|16.94184|26.10251|0.0865||||||||||||0|0|0|10|22|851|900|1667|674|1479|2941|2633|2119||||||||||||0.20069|0.02348||0.20023|0.06775|0.16944|0.02971|0.03129|0.04311|0.03313|0.02156|0.0379|||||||||||||-0.05447|-0.27015||-0.26783|-0.23065|-0.14733|-0.03745|-0.03074|-0.04596|-0.03947|-0.04456|-0.04352|-0.05403|||52|74|18|25|60|97|135|112|56|62|83|96|1||||||||||||||||||||||0|||
2025-12-20 09:44:36|SB.D.CCL.CASH.IP|0|none|||0|0|2025-12-19|0.03249|18|3.089786|14|-2.164804|14|2025-12-19|65.05102|||||||||63.9757|74.06553|81.44944|55.12162|41.32015|2.59743|0.03329|0.03257|0.37847|0.03249|1.0173|0.38391|55.67348|||1505|||||||||320|115|186|647|2645|42489|35857|15206|11565|9938|12077|26239|7341|||0.19354|||||||||0.11148|0.09051|0.06042|0.07046|0.10907|0.26996|0.09743|0.06671|0.05176|0.04521|0.04114|0.04752|0.11266|||-0.08197|||||||||-0.1216|-0.05712|-0.06131|-0.07707|-0.13174|-0.26994|-0.10062|-0.06321|-0.06347|-0.04647|-0.04712|-0.05947|-0.08032|||20|47|119|86|60|85|289|355|338|289|248|203|284|27|||||||||||||||||||||||||
2025-12-20 09:44:37|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:37|ED.D.DCX.CASH.IP|0|none|||0|0|2025-12-19|11.4796|8|0.133156|9|-0.099569|10|2025-12-19|||||||||11.4796|13.13769|13.31971|27.65475|24.34883|39.83291|22.43826|32.70151|32.11638||||||||||||||||151|134|263|130|213|184|206|271|372||||||||||||||||0.03223|0.0283|0.02319|0.0219|0.02227|0.01672|0.02058|0.02597|0.02099||||||||||||||||-0.02411|-0.02096|-0.02328|-0.01882|-0.02049|-0.02035|-0.02189|-0.02207|-0.01855||||||||236|206|173|152|111|108|174|205|81|||||||||||||||||||||||||
2025-12-20 09:44:38|ED.D.DHERGY.CASH.IP|0|none|||0|0|2025-12-19|20.31703|8|1.037906|9|-0.313339|9|2025-12-19|||||||||20.31703|21.26581|36.92433|40.08227|37.13537|27.87739|28.02492|34.69726|32.3289||||||||||||||||197|225|157|204|120|79|203|162|153||||||||||||||||0.1187|0.19057|0.06021|0.0723|0.12924|0.07262|0.05024|0.06032|0.05173||||||||||||||||-0.08704|-0.0707|-0.06765|-0.05414|-0.08724|-0.0545|-0.06596|-0.06995|-0.06217||||||||119|71|95|45|54|36|68|78|62|||||||||||||||||||||||||
2025-12-20 09:44:38|SB.D.DAL.CASH.IP|0|none|||0|0|2025-12-19|5.90163|20|0.974352|10|-0.855798|0|2025-12-19|100|||||||||67.38609|100||67.05837|90.10157|7.79875|9.25488|10.77972|11.43335|9.00125|8.95265|5.90163|75.19304|||12|||||||||0|0||33|134|5836|1294|1126|854|1058|1315|4294|15318|||0.86319||||||||||0.42955||0.01433|0.13279|0.0648|0.04071|0.02663|0.02465|0.02155|0.02019|0.03016|0.36723|||-0.45666|||||||||-0.81347|||||-0.0682|-0.03401|-0.02587|-0.0199|-0.02228|-0.01971|-0.02661|-0.34562|||6|3|7|3|10|156|272|270|228|234|224|289|8|||||||||||||||||||||||||
2025-12-20 09:44:39|ED.D.DBK.CASH.IP|0|none|||0|0|2025-12-19|11.14873|8|0.107247|8|-0.137153|8|2025-12-19|||||||||11.14873|19.09495|13.59057|31.06987|17.78945|20.15194|17.08585|20.77393|18.11423||||||||||||||||292|366|573|298|371|330|308|549|618||||||||||||||||0.0254|0.0243|0.02161|0.02289|0.02307|0.01896|0.02297|0.02272|0.0174||||||||||||||||-0.0282|-0.02341|-0.02425|-0.01927|-0.02229|-0.0185|-0.01859|-0.01961|-0.01937||||||||297|257|199|219|152|159|211|212|105|||||||||||||||||||||||||
2025-12-20 09:44:39|ED.D.LHAG.CASH.IP|0|none|||0|0|2025-12-19|23.36644|9|0.322878|8|-0.394706|12|2025-12-19|||||||||23.77983|23.36644|25.266|33.75217|36.27739|34.88342|33.05363|29.2481|23.55972||||||||||||||||690|610|1186|570|527|709|503|564|1202||||||||||||||||0.05241|0.03341|0.03946|0.02954|0.04658|0.0583|0.028|0.02806|0.03681||||||||||||||||-0.05413|-0.05556|-0.03192|-0.0255|-0.09582|-0.03364|-0.03644|-0.04477|-0.04685||||||||156|103|111|89|69|66|103|89|34|||||||||||||||||||||||||
2025-12-20 09:44:40|SB.D.D.CASH.IP|0|none|||0|0|2025-12-19|3.2584|20|0.166667|14|-0.167757|20|2025-12-19|||||||||||||||16.18901|4.96167|8.61843|6.26991|17.35229|6.07828|3.2584||||||||||||||||||16712|1362|805|841|759|1596|4285||||||||||||||||||0.04636|0.02608|0.02112|0.01881|0.01965|0.0197|0.02663||||||||||||||||||-0.02842|-0.02326|-0.01868|-0.02052|-0.01819|-0.02298|-0.02745||||118|284|221|160|150|132|247|||||||||||||||||||||||||
2025-12-20 09:44:40|EJ.D.DUFNSW.CASH.IP|0|none|||0|0|2025-12-19|28.63464|15|0.167926|9|-0.294118|8|2025-12-19|||||||||63.22701|54.60833|34.11732|52.04571|36.45974|31.30558|39.44762|28.63464|30.04635||||||||||||||||71|95|162|38|123|124|196|193|307||||||||||||||||0.06982|0.09445|0.07315|0.04231||0.08474|0.05276|0.04212|||||||||||||||||-0.10474|-0.05585|-0.05269|-0.05077|-0.04832|-0.04237|-0.08441|-0.04213|||||||||57|22|91|25|22|16|33|14|10|||||||||||||||||||||||||
2025-12-20 09:44:41|SB.D.EQR.CASH.IP|0|none|||0|0|2025-12-19|17.25052|20|0.388601|14|-0.226244|14|2025-12-19|||||||||||||||20.67485|29.24051|24.11841|38.08334|37.65115|44.75944|17.25052||||||||||||||||||8657|916|833|710|428|702|1730||||||||||||||||||0.05932|0.03084|0.02361|0.02256|0.02093|0.02221|0.02512||||||||||||||||||-0.05419|-0.02566|-0.02087|-0.02067|-0.02036|-0.01911|-0.02585||||73|161|108|113|101|114|180|||||||||||||||||||||||||
2025-12-20 09:44:41|UB.D.EXPE.CASH.IP|0|none|||0|0|2025-12-19|23.1588|20|0.268078|14|-0.883601|14|2025-12-19|||||||||||||||43.66064|26.6312|29.62864|29.99873|41.854|29.5795|23.1588||||||||||||||||||3159|550|548|714|409|371|1809||||||||||||||||||0.09408|0.06544|0.03695|0.05811|0.01058|0.03704|0.04383||||||||||||||||||-0.1931|-0.08888|-0.06166|-0.07021|-0.04864|-0.0636|-0.05573||||53|102|105|87|79|78|143|||||||||||||||||||||||||
2025-12-20 09:44:42|SC.D.FRT.CASH.IP|0|none|||0|0|2025-12-19|21.32509|14|1.35|14|-0.20649|15|2025-12-19|||||||||||||||21.32509|26.18409|41.13096|38.75615|41.50016|25.05855|21.66253||||||||||||||||||7859|231|381|461|182|399|1073||||||||||||||||||0.69968|0.04772|0.04189|0.01804|0.01793|0.04033|0.02089||||||||||||||||||-0.07212|-0.04814|-0.0335|-0.03349|-0.03129|-0.03743|-0.03152||||19|69|56|62|41|36|111|||||||||||||||||||||||||
2025-12-20 09:44:43|SC.D.F.CASH.IP|0|none|||0|0|2025-12-19|0.07441|20|0.757576|9|-0.150038|7|2025-12-19|50.03757|11.27835|100|53.96186|50.03754|66.69167|100|80.04506|75.05631|33.42095|37.58444|45.5296|50.07508|50.0688|15.95625|0.07503|0.07472|0.07462|0.07442|0.07447|0.07441|66.71625|||16|0|0|137|0|0|0|13|214|75|38|151|562|866|75527|53154|65810|79372|70666|90656|106449|69752||||||0.07524||||||0.75758|0.07508|0.07513|||0.12738|0.0875||0.07468|0.0744||0.07452||||-0.07513|||-0.07519||-0.07502||-0.15002|-0.11247|-0.07502|-0.075|-0.07497||-0.075|-0.08481|-0.07502|-0.07463||-0.07435||-0.07424|-0.07435|||2|9|2|13|2|3|1|10|4|12|8|11|2|12|63|56|37|19|12|9|26|18|||||||||||||||||||||||||
2025-12-20 09:44:43|SC.D.GMUS.CASH.IP|0|none|||0|0|2025-12-19|0.20103|21|4.028314|9|-0.364476|21|2025-12-19|100|||||||||57.36655|100||80.0616|100|9.46905|6.73863|9.63503|5.70863|10.06227|7.47698|3.97868|0.20103|||14|||||||||8|0||25|210|8558|2434|2324|2904|2151|2071|5811|119600|||0.15742|||||||||2.08189||||0.24691|0.0524|0.02378|0.02159|0.02444|0.02234|0.01651|0.03052||||||||||||||||-0.03695||-0.04193|-0.02334|-0.02068|-0.01909|-0.0207|-0.01749|-0.02843|-0.23705|||13|7|1|5|4|149|298|260|246|219|201|303|6|||||||||||||||||||||||||
2025-12-20 09:44:44|UB.D.GILD.CASH.IP|0|none|||0|0|2025-12-19|0.32374|2|1.396161|14|-1.050107|11|2025-12-19||38.76954|0.32374|66.81454|50.20665||75.05569|0.63143|100|80.24851|100|96.25098|100|0.58318|21.21606|12.30044|17.52233|32.07035|32.75487|22.75895|8.38611|56.21565||||0|0|0|0||28|0|0|0|1|56|0|7|15545|3631|1836|1627|1219|3451|6437|43245||||0.00825|0.00825|0.03727|0.00827||0.29779||0.13932||0.05801|0.13733|||0.12655|0.03762|0.03508|0.03251|0.03076|0.03849|0.03579|||||-0.37046||||||-0.23878||-0.07035|-0.55416|-0.35352|||-0.07982|-0.04725|-0.0392|-0.03532|-0.02422|-0.04238|-0.04025|-0.11354|||13|8|9|2|4|3|15|5|114|79|1|5|133|286|212|203|162|207|288|9|||||||||||||||||||||||||
2025-12-20 09:44:44|SC.D.HLTUS.CASH.IP|0|none|||0|0|2025-12-19|10.35353|15|0.393715|14|-0.235743|14|2025-12-19|||||||||||||||29.81479|10.35353|25.58474|33.73274|25.65919|29.74019|11.80275||||||||||||||||||4109|964|1120|724|1098|719|1690||||||||||||||||||0.08878|0.04292|0.02829|0.02563|0.0219|0.01582|0.01663||||||||||||||||||-0.08272|-0.04168|-0.03297|-0.03497|-0.02735|-0.02445|-0.02576||||64|146|94|95|82|101|204|||||||||||||||||||||||||
2025-12-20 09:44:45|SD.D.JKSUS.CASH.IP|0|none|||0|0|2025-12-19|26.48648|20|0.770925|14|-1.11752|16|2025-12-19|||||||||||||||54.90484|36.86074|28.65125|35.8094|26.7829|43.05903|26.48648||||||||||||||||||558|601|1642|569|663|361|1310||||||||||||||||||0.28136|0.17844|0.13043|0.1362|0.08209|0.07257|0.10546||||||||||||||||||-0.27806|-0.26385|-0.20512|-0.13786|-0.14739|-0.13261|-0.13491||||22|66|46|45|34|42|99|||||||||||||||||||||||||
2025-12-20 09:44:45|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2025-12-19|14.68221|19|1.29771|14|-0.675676|14|2025-12-19|||||||||||||||14.68841|23.51343|17.64134|18.25799|16.3443|14.68221|16.01987||||||||||||||||||3911|3454|1979|1810|2996|2480|3227||||||||||||||||||0.22297|0.15413|0.12921|0.13024|0.15602|0.11676|0.11209||||||||||||||||||-0.17405|-0.13339|-0.09878|-0.10143|-0.09936|-0.10604|-0.10294||||83|120|103|94|99|69|132|||||||||||||||||||||||||
2025-12-20 09:44:46|EG.D.KPN.CASH.IP|0|none|||0|0|2025-12-19|24.17895|8|0.075969|8|-0.101215|8|2025-12-19|||||||||24.17895|32.96857|32.71498|41.19439|25.02403|40.01754|29.43156|32.98855|56.0132||||||||||||||||521|573|774|593|1006|803|656|812|523||||||||||||||||0.03881|0.02893|0.02818|0.02537|0.03816|0.02545|0.02549|0.02543|0.0254||||||||||||||||-0.03544|-0.02797|-0.02897|-0.02539|-0.02545|-0.02545|-0.02548|-0.03271|-0.02538||||||||87|85|104|34|36|45|85|91|50|||||||||||||||||||||||||
2025-12-20 09:44:46|SD.D.LMT.CASH.IP|0|none|||0|0|2025-12-19|42.13761|20|0.367702|14|-0.63635|21|2025-12-19|100|||||||||60.32934|100|71.627|78.73366|66.84736|52.24773|47.26585|56.74303|65.12125|61.86754|47.52496|42.13761|54.01884|||0|||||||||6|10|37|25|32|836|551|422|392|387|394|928|739|||0.0096||||||||||0.33405||0.04732||0.06935|0.0189|0.01756|0.0102|0.01433|0.0112|0.0139|0.08813|||-0.04161|||||||||-0.07098|-0.16477|-0.17408|-0.2175|-0.08048|-0.07775|-0.04935|-0.04872|-0.02376|-0.03486|-0.017|-0.03131|-0.58482|||8|5|16|7|14|12|94|125|164|149|152|160|228|13|||||||||||||||||||||||||
2025-12-20 09:44:47|EC.D.MCA.CASH.IP|0|none|||0|0|2025-12-19|12.57633|8|0.415468|8|-0.111893|8|2025-12-19|||||||||12.57633|12.92142|13.5323|22.1559|32.7675|27.37025|17.42801|17.39157|29.61423||||||||||||||||15|11|32|12|6|9|15|10|10||||||||||||||||0.04437|0.02141|0.02742|0.02391|0.02209|0.02118|0.02309|0.02231|0.01967||||||||||||||||-0.02577|-0.02146|-0.02443|-0.02207|-0.01971|-0.02104|-0.02089|-0.0238|-0.01836||||||||263|248|259|262|229|223|247|259|125|||||||||||||||||||||||||
2025-12-20 09:44:48|UC.D.MRNAUS.CASH.IP|0|none|||0|0|2025-12-19|0.93555|15|0.676111|14|-1.145711|21|2025-12-19|80.03885|25.18819|37.58094|58.68336|100|40.14623|22.87911|65.94819|60.79703|85.39611|25.32316|50.18595|65.35239|75.07237|17.13982|0.93555|3.68907|4.0133|9.28954|9.56094|2.9772|58.90937|||67|47|29|9|0|39|64|34|3|29|118|138|203|525|6144|6467|5255|5117|2905|2091|9600|35062|||0.06479|0.29079|0.04319|0.03787||0.03901|0.03495|0.082|0.05231|0.20506|0.30171||0.03226|0.32154|0.10243|0.07357|0.05316|0.04509|0.04621|0.04537|0.05986|0.08949||||-0.14015||-0.2053|-0.16207|-0.0487||-0.06455|-0.05364|-0.28142|-0.37014||-0.12917|-0.41667|-0.06972|-0.07909|-0.05075|-0.05777|-0.04783|-0.04154|-0.06173|-0.50091|||5|16|16|29|8|10|22|41|56|34|8|8|23|16|176|341|329|302|292|273|306|34|||||||||||||||||||||||||
2025-12-20 09:44:48|EJ.D.NESN.CASH.IP|0|none|||0|0|2025-12-19|15.26333|14|0.595766|8|-0.277427|8|2025-12-19|||||||||17.54403|21.41019|27.88313|24.15278|24.0532|31.92932|15.26333|28.96038|27.70676||||||||||||||||451|219|383|464|483|312|323|490|689||||||||||||||||0.03973|0.02059|0.01708|0.01612|0.01548|0.01408|0.01718|0.02156|0.01269||||||||||||||||-0.02781|-0.02058|-0.01591|-0.01582|-0.01342|-0.0181|-0.01615|-0.01709|-0.01451||||||||217|187|183|116|104|94|164|152|65|||||||||||||||||||||||||
2025-12-20 09:44:49|SE.D.NIOUS.CASH.IP|0|none|||0|0|2025-12-19|0.19944|17|5.957447|9|-0.401606|2|2025-12-19|50.10163|70.68384|31.97403|44.57917|80.0404|78.3044|23.2304|57.25778|85.78606|78.61457|87.52505|100|66.7336||0.20036|0.20021|0.19972|0.19944|0.2|0.2|0.20016|70.0602|||155|337|2603|1041|20|859|1900|1398|797|1302|1009|1|6653||95086|69544|74538|88731|114147|73659|152153|15314||||0.20325||||0.20094|0.2|||2.11995|||0.2008||0.2008|0.2||||||||||-0.2027|-0.30181|-0.20202||-0.2002|-0.1996|-0.2004|-0.28048|-0.20069|-0.2|||||||||||-0.2|||2|17|22|9|5|23|13|14|14|14|8|1|3|11|15|10|5|4|4|5|10|||||||||||||||||||||||||
2025-12-20 09:44:49|EJ.D.NOV.CASH.IP|0|none|||0|0|2025-12-19|12.98037|16|0.092678|8|-0.12963|8|2025-12-19|||||||||27.11126|38.28536|34.49861|30.3209|51.17536|55.96481|44.52775|28.58855|12.98037||||||||||||||||270|212|258|259|150|172|243|372|404||||||||||||||||0.02499|0.02012|0.02123|0.02277|0.02486|0.01863|0.02371|0.0214|0.01843||||||||||||||||-0.03648|-0.01857|-0.02019|-0.01965|-0.01863|-0.02006|-0.01946|-0.01986|-0.01843||||||||144|81|116|99|86|84|164|175|54|||||||||||||||||||||||||
2025-12-20 09:44:50|KA.D.OCDO.CASH.IP|0|none|||0|0|2025-12-19|32.77528|16|0.728155|8|-0.445164|8|2025-12-19|||||||||34.37569|62.82973|41.26248|33.55555|43.47342|59.57615|48.13724|51.49189|32.77528||||||||||||||||1366|553|580|692|382|881|609|628|1714||||||||||||||||0.15298|0.0695|0.08898|0.22393|0.06075|0.10194|0.06959|0.05609|0.11594||||||||||||||||-0.11179|-0.07821|-0.10241|-0.09865|-0.07293|-0.0814|-0.08451|-0.10856|-0.11307||||||||115|83|90|24|37|37|50|72|49|||||||||||||||||||||||||
2025-12-20 09:44:50|UC.D.ORLY.CASH.IP|0|none|||0|0|2025-12-19|3.75966|20|0.262123|14|-0.513942|20|2025-12-19|||||||||||||||9.93333|8.75671|12.52557|17.48516|25.01891|19.06613|3.75966||||||||||||||||||1410|1854|1113|801|1484|1352|6067||||||||||||||||||0.04697|0.02553|0.01866|0.01895|0.0149|0.01927|0.02562||||||||||||||||||-0.0376|-0.0249|-0.02128|-0.01415|-0.01683|-0.01654|-0.02697||||152|275|232|189|204|210|267|||||||||||||||||||||||||
2025-12-20 09:44:51|SE.D.PLTRUS.CASH.IP|0|none|||0|0|2025-12-19|0.01653|20|0.478189|14|-0.462202|20|2025-12-19|58.03181|28.97625|44.54421|44.2059|43.61171|46.88994|41.68211|37.82573|31.81357|43.75357|73.59317|70.34501|44.36339|41.54013|9.97446|0.03186|0.02761|1.72212|1.98839|1.45894|0.01653|49.69862|||472|51|29|91|13|25|8|72|36|346|369|335|373|1163|33734|17332|8983|6987|6544|6530|28921|64504|||0.02967|0.01725|0.01356|0.01888|0.01673|0.01126|0.01324|0.01647|0.01839|0.03792|0.03312|0.03478|0.01412|0.02962|0.08415|0.05157|0.02786|0.02022|0.01918|0.01752|0.0364|0.04627|||-0.01293|-0.02124|-0.01536|-0.01833|-0.02033|-0.01017|-0.01656|-0.01742|-0.02261|-0.05605|-0.03098|-0.05923|-0.03326|-0.03379|-0.08055|-0.0456|-0.02915|-0.01971|-0.02122|-0.01675|-0.04111|-0.03097|||50|190|137|172|156|96|120|164|151|71|87|64|88|94|282|360|358|353|356|348|360|151|||||||||||||||||||||||||
2025-12-20 09:44:52|UC.D.PYPLVUS.CASH.IP|0|none|||0|0|2025-12-19|0.40026|18|0.605042|21|-0.38812|14|2025-12-19|76.2274|69.28828|65.54452|81.56407|71.01546|69.84429|73.72051|33.39497|41.11696|33.51564|70.6516|31.77939|59.33311|72.63841|9.64231|0.59682|2.17243|0.74975|0.40026|1.28826|0.70434|75.06792|||56|14|50|4|29|28|44|62|36|236|854|452|282|282|13707|4224|3383|5283|5637|4595|9717|65458|||0.01685|0.02046|0.01683|0.02346|0.0168|0.02521|0.01682|0.03372|0.04068|0.01683|0.18531|0.0451|0.01689|0.03803|0.05616|0.03724|0.03022|0.02484|0.02613|0.02388|0.0265|0.32755|||-0.0337|-0.04213|-0.02525|-0.04706|-0.16114|-0.07277|-0.12185|-0.11747|-0.07646|-0.05874|-0.0572|-0.07255|-0.06611|-0.04505|-0.07465|-0.03358|-0.02905|-0.02509|-0.02645|-0.02372|-0.02484|-0.06683|||21|39|29|65|31|53|38|15|39|12|17|57|54|73|209|350|325|273|261|236|291|24|||||||||||||||||||||||||
2025-12-20 09:44:52|UC.D.PTONUS.CASH.IP|0|none|||0|0|2025-12-19|0.15982|18|0.319489|17|-0.48|13|2025-12-19||||||||||||100||33.81513|18.33793|2.48152|3.00731|10.12759|0.15982|7.29154|8.84222|100||||||||||||||0||334|10701|4115|4198|9717|7453|17096|21432|642|||||||||||||||||0.15995|0.15966|0.15936|0.31949||0.16|0.16103|||||||||||||||||-0.4|-0.15949|-0.23936|-0.15932||-0.15949|-0.15987|-0.16052||||2|3|44|43|35|10|13|14|23|3|||||||||||||||||||||||||
2025-12-20 09:44:53|KA.D.RIO.CASH.IP|0|none|||0|0|2025-12-19|22.01731|16|0.103824|8|-0.086341|8|2025-12-19|||||||||22.99102|24.62575|23.78999|41.60832|55.36868|24.81258|24.58062|25.43159|22.01731||||||||||||||||239|651|760|162|107|580|285|296|509||||||||||||||||0.02863|0.02387|0.02499|0.02385|0.01722|0.01836|0.0267|0.02315|0.02081||||||||||||||||-0.03651|-0.0213|-0.02424|-0.01722|-0.02009|-0.01927|-0.02338|-0.01966|-0.02142||||||||135|126|122|113|112|121|171|181|100|||||||||||||||||||||||||
2025-12-20 09:44:53|EJ.D.ROG.CASH.IP|0|none|||0|0|2025-12-19|17.97571|13|0.21923|8|-0.312012|8|2025-12-19|||||||||22.79873|24.47244|35.91936|18.21286|37.76216|17.97571|26.21846|22.63674|26.21599||||||||||||||||158|139|123|137|231|165|174|220|197||||||||||||||||0.05262|0.03395|0.03552|0.0569|0.03877|0.03094|0.04126|0.03308|0.03571||||||||||||||||-0.056|-0.03731|-0.03554|-0.03989|-0.03099|-0.03095|-0.0348|-0.03076|-0.04284||||||||145|90|78|66|53|39|84|115|42|||||||||||||||||||||||||
2025-12-20 09:44:54|KA.D.RR.CASH.IP|0|none|||0|0|2025-12-19|12.54079|16|0.173989|8|-0.129814|8|2025-12-19|||||||||40.04539|51.88224|40.27392|41.10371|66.09069|57.43131|37.8087|34.38823|12.54079||||||||||||||||2750|1907|2257|2046|2135|1470|2909|2931|3204||||||||||||||||0.05532|0.0432|0.04712|0.0431|0.04315|0.04301|0.04278|0.0485|0.04258||||||||||||||||-0.05106|-0.04979|-0.0518|-0.043|-0.04311|-0.05163|-0.05932|-0.04455|-0.04257||||||||110|81|82|56|56|54|90|131|48|||||||||||||||||||||||||
2025-12-20 09:44:54|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:44:55|ED.D.SAPG.CASH.IP|0|none|||0|0|2025-12-19|7.80342|16|0.12054|9|-0.240211|8|2025-12-19|||||||||10.65215|14.40596|20.25326|19.21121|18.13115|26.98587|22.93435|10.93811|7.80342||||||||||||||||190|484|1008|232|748|219|382|305|680||||||||||||||||0.03581|0.03695|0.03097|0.03182|0.02901|0.02562|0.02778|0.03213|0.02927||||||||||||||||-0.03569|-0.03268|-0.02775|-0.02637|-0.02802|-0.02798|-0.03008|-0.0285|-0.02508||||||||245|167|178|146|116|115|179|220|90|||||||||||||||||||||||||
2025-12-20 09:44:55|SG.D.SAP.CASH.IP|0|none|||0|0|2025-12-19|6.89871|14|0.267556|14|-0.179856|16|2025-12-19|||||||||||||||6.89871|7.45241|21.13929|41.58325|45.64414|35.24173|21.1413||||||||||||||||||77|64|80|17|25|39|312||||||||||||||||||0.0223|0.02081|0.02985|0.03599|0.01144|0.00408|0.02124||||||||||||||||||-0.02159|-0.01685|-0.02502|-0.06831|-0.04132|-0.0289|-0.02933||||161|311|185|53|68|54|147|||||||||||||||||||||||||
2025-12-20 09:44:56|ED.D.SIEGn.CASH.IP|0|none|||0|0|2025-12-19|14.69037|8|0.106633|12|-0.213356|8|2025-12-19|||||||||14.69037|18.84694|17.07047|20.39704|32.12184|31.22838|18.15155|23.02252|20.50148||||||||||||||||209|146|561|180|530|188|225|216|335||||||||||||||||0.03038|0.02474|0.02438|0.02533|0.03078|0.02726|0.02457|0.025|0.02409||||||||||||||||-0.0305|-0.02406|-0.02666|-0.02464|-0.02516|-0.02385|-0.02219|-0.02358|-0.02371||||||||232|186|176|162|162|141|160|200|83|||||||||||||||||||||||||
2025-12-20 09:44:56|EC.D.GLEFP.CASH.IP|0|none|||0|0|2025-12-19|17.04806|15|0.20558|8|-0.08808|8|2025-12-19|||||||||21.7184|45.02083|29.89431|43.76973|32.69649|30.88626|28.14975|17.04806|17.67455||||||||||||||||141|84|149|99|73|83|130|254|182||||||||||||||||0.03831|0.03348|0.03299|0.03426|0.03812|0.0293|0.02935|0.04232|0.02921||||||||||||||||-0.0393|-0.03255|-0.03494|-0.03191|-0.02931|-0.02928|-0.0352|-0.03512|-0.0313||||||||226|180|154|128|101|81|128|94|68|||||||||||||||||||||||||
2025-12-20 09:44:57|UD.D.TSLA.CASH.IP|0|none|||0|0|2025-12-19|0.0088|20|0.272625|14|-0.557143|14|2025-12-19|37.07038|15.23993|15.33662|14.1135|11.8184|20.51624|21.50461|20.15067|24.46433|28.66127|29.10683|32.11559|18.60474|14.68385|1.45139|0.01766|0.01315|0.01147|0.01125|0.01021|0.0088|19.71462|||733|108|87|205|104|86|57|88|58|516|571|485|743|2416|30122|33244|27023|20125|19287|16186|20197|48629|||0.01186|0.00977|0.00826|0.01527|0.01021|0.00796|0.00475|0.00711|0.00757|0.01463|0.01|0.01552|0.01094|0.01472|0.04618|0.04028|0.02959|0.02168|0.02163|0.0173|0.01935|0.02532|||-0.01037|-0.01283|-0.01082|-0.0158|-0.00986|-0.01001|-0.00688|-0.00878|-0.00862|-0.01986|-0.01565|-0.01226|-0.01216|-0.01094|-0.05112|-0.04618|-0.02845|-0.02105|-0.01789|-0.01862|-0.01933|-0.01938|||170|289|248|305|288|278|214|283|274|227|196|215|226|266|350|360|360|360|360|360|360|259|||||||||||||||||||||||||
2025-12-20 09:44:58|EC.D.FP.CASH.IP|0|none|||0|0|2025-12-19|8.51451|10|0.125673|8|-0.107508|8|2025-12-19|||||||||15.37253|11.26044|8.51451|15.09624|10.18673|25.94176|14.75314|14.86473|23.61078||||||||||||||||218|129|398|117|111|100|178|259|357||||||||||||||||0.02512|0.02038|0.02731|0.01922|0.01981|0.01939|0.02462|0.0205|0.02448||||||||||||||||-0.02502|-0.0203|-0.02142|-0.02018|-0.01894|-0.0204|-0.02012|-0.02016|-0.02484||||||||228|169|153|126|118|108|224|229|89|||||||||||||||||||||||||
2025-12-20 09:44:58|SH.D.UBERUS.CASH.IP|0|none|||0|0|2025-12-19|0.6827|20|0.275344|9|-0.262631|14|2025-12-19|76.22393|72.44148|77.78752|71.44946|66.68755|75.01502|86.85725|65.04756|57.15804|86.15777|100|87.53755|73.1299|69.04591|2.21432|1.45371|0.91542|3.863|3.65155|3.26545|0.6827|69.16562|||243|27|0|54|0|10|12|30|46|69|101|166|424|227|22204|7699|6422|8019|7741|5379|12885|12682|||0.03263|0.03046||0.05013||0.0334|0.01851|0.03334|0.02498|0.18288|0.15019|0.11278|0.06257|0.0376|0.05373|0.03002|0.02576|0.02222|0.02224|0.02121|0.02231|0.10737|||-0.05017|-0.02924||||-0.02923|-0.06565|-0.04587|-0.01561|-0.05942|-0.06242|-0.06258|-0.09295|-0.03341|-0.06194|-0.03201|-0.0235|-0.02332|-0.02238|-0.01939|-0.02428|-0.10892|||21|29|9|21|3|20|38|40|14|36|3|8|26|29|185|350|334|312|275|308|299|55|||||||||||||||||||||||||
2025-12-20 09:44:59|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:00|KA.D.ULVR.CASH.IP|0|none|||0|0|2025-12-19|12.34356|14|0.216138|8|-0.143811|8|2025-12-19|||||||||25.55671|27.84871|22.35977|19.83021|28.8161|21.75946|12.34356|16.53527|32.17963||||||||||||||||89|103|313|117|104|240|449|524|439||||||||||||||||0.02163|0.01365|0.01679|0.01346|0.01385|0.01233|0.01843|0.01624|0.0146||||||||||||||||-0.01928|-0.01311|-0.01712|-0.01257|-0.01515|-0.01211|-0.01807|-0.01305|-0.01415||||||||239|230|188|207|191|138|211|224|143|||||||||||||||||||||||||
2025-12-20 09:45:00|SH.D.UPS.CASH.IP|0|none|||0|0|2025-12-19|1.90038|20|0.671273|11|-0.491159|12|2025-12-19|100|||||||||100|50.19608|87.63574|44.79352|80.07859|17.41529|9.31834|9.70516|6.79058|8.66768|7.67906|1.90038|60.15158|||162|||||||||0|106|235|142|236|6724|1630|948|1512|893|1288|5384|72771|||0.10274|||||||||||0.38466|||0.05789|0.03324|0.02385|0.02133|0.01996|0.01858|0.0284||||||||||||||-0.18593||-0.17489|-0.23102|-0.06148|-0.0351|-0.02189|-0.02289|-0.01897|-0.018|-0.0273|-0.13154|||10|1|2|8|9|15|162|270|238|222|220|209|320|10|||||||||||||||||||||||||
2025-12-20 09:45:01|UD.D.VRMUS.CASH.IP|0|none|||0|0|2025-12-19|51.82499|16|0.393856|19|-2.756991|20|2025-12-19|||||||||||||||57.85263|70.89123|51.82499|61.45034|90.35143|100|100||||||||||||||||||0|0|33|0|0|0|0|||||||||||||||||||0.04195||0.19589|0.39185|0.39239|0.03925||||||||||||||||||||-0.48238|-1.50754|-0.78393|-1.63112|-2.75699||||2|3|6|5|10|34|2|||||||||||||||||||||0||||
2025-12-20 09:45:01|SB.D.DIS.CASH.IP|0|none|||0|0|2025-12-19|2.96013|20|0.49195|14|-0.571378|14|2025-12-19|100|57.30556|69.27284|100|77.78574|60.03048|76.95345|80.00717|55.60487|57.37932|75.08498|50.11191|100|66.76826|6.07663|7.65088|8.49201|3.51168|7.6724|6.25387|2.96013|70.67412|||1|0|0|0|0|22|0|0|0|16|4|739|104|18|20180|3719|2778|2193|1955|4534|7775|11253|||||0.02241|0.01792|0.02986|0.04031|0.01297|0.01793|0.0287|0.13535||0.07162||0.05381|0.05611|0.0303|0.02043|0.01421|0.01239|0.02158|0.02202|0.02702|||-0.04474|-0.39335|-0.00896||-0.01791|-0.08063|||-0.06265|-0.34041|-0.00894|-0.17873|-0.02683|-0.05375|-0.06397|-0.0296|-0.01935|-0.01496|-0.01438|-0.02344|-0.02453|-0.24016|||1|7|13|5|9|10|26|10|18|7|4|4|4|3|167|276|248|229|196|257|340|17|0||||||||||||||||||||||||
2025-12-20 09:45:02|SH.D.WFC.CASH.IP|0|none|||0|0|2025-12-19|0.4286|19|1.145717|9|-0.479826|10|2025-12-19|50.40544|||||||||86.82796|95.1294|100|75.07919|80.06557|10.2965|1.75507|2.50975|3.06338|1.98812|0.4286|1.54579|69.26057|||87|||||||||0|1|0|274|41|17607|1648|2045|1650|2279|2001|6035|104693|||0.10958|||||||||0.21659|0.08575|0.05738|0.04373|0.01093|0.04102|0.02022|0.01995|0.0167|0.0179|0.01425|0.02153|0.04307|||-0.0219|||||||||-0.17565|-0.25634||-0.12|-0.03278|-0.04428|-0.02067|-0.01798|-0.01595|-0.01616|-0.01436|-0.02234|-0.01614|||4|15|61|18|8|5|176|346|321|295|253|240|326|13|||||||||||||||||||||||||
2025-12-20 09:45:03|UD.D.WYNN.CASH.IP|0|none|||0|0|2025-12-19|27.705|20|0.405426|14|-0.389105|19|2025-12-19|||||||||||||||40.5623|35.99501|57.39495|36.44054|44.30036|36.59592|27.705||||||||||||||||||2327|665|304|972|392|607|1270||||||||||||||||||0.0918|0.04636|0.02659|0.04742|0.01808|0.03231|0.06351||||||||||||||||||-0.09928|-0.06388|-0.04395|-0.04817|-0.03697|-0.04405|-0.04987||||62|131|143|44|52|115|210|||||||||||||||||||||||||
2025-12-20 09:45:03|UD.D.ZMUS.CASH.IP|0|none|||0|0|2025-12-19|0.41964|21|0.715096|13|-0.956669|9|2025-12-19|100|||||||||75.98568|||2.83511|1.7356|26.333|17.18814|22.38112|18.98098|21.4665|20.38914|10.56534|0.41964|||0|||||||||0|||169|21|881|499|274|262|371|294|930|131||||||||||||||||0.7151|0.0673|0.0632|0.02828|0.02358|0.02026|0.03618|0.02563|||||||||||||-0.95667|||-0.31653||-0.07906|-0.04563|-0.02907|-0.02433|-0.02037|-0.01937|-0.02108||||1|4|1|1|69|117|112|132|84|113|190|2|||||||||||||0|0|||||||||||
2025-12-20 09:45:04|EJ.D.ZURZ.CASH.IP|0|none|||0|0|2025-12-19|25.02785|16|0.067705|8|-0.134953|8|2025-12-19|||||||||37.11993|41.69|53.75138|56.38503|75.76929|70.46523|69.40078|26.21674|25.02785||||||||||||||||40|55|54|35|28|33|37|60|87||||||||||||||||0.03985|0.03362|0.03359|0.03362|0.03362|0.03358|0.0336||||||||||||||||||-0.04491|-0.03358|-0.03355|-0.03666|-0.03362|-0.03358|-0.03358|-0.03346|-0.03339||||||||89|72|67|55|66|44|49|42|12|||||||||||||||||||||||||
2025-12-20 09:45:04|CS.D.XRPUSD.CFD.IP|13|2025-12-20 09:43:00|2025-12-20 09:45:00|195.11|6.2|0.52818||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:05|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:05|CS.D.BCHUSD.CFD.IP|15|2025-12-20 09:42:10|2025-12-20 09:45:00|595.14|3.8|0.47021||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:06|IR.D.FLG.FWM2.IP|0|none|||0|0|2025-12-19|0.02196|8|0.02202|14|-0.032958|8|2025-12-19|||||||||0.02196|0.02196|0.02198|0.02201|0.02201|0.02201|0.02201|0.022|0.02201|0.02203|||||||||||||||51|23|41|45|57|42|44|53|83|51|||||||||||||||0.01066|0.00948|0.00952|0.00917|0.00856|0.00806|0.01077|0.00917|0.00963|0.00866|||||||||||||||-0.01084|-0.00929|-0.00803|-0.00909|-0.00973|-0.00835|-0.01009|-0.00762|-0.0105|-0.00918|||||||176|133|88|112|74|149|121|117|69|41|||||||||||||||||||||||||
2025-12-20 09:45:06|IR.D.ULTRA100.FWM.IP|0|none|||0|0|2025-12-19|0.03379|0|0.039837|13|-0.027148|12|2025-12-19|0.03379|0.03381|0.03381|0.03383|0.03388|0.03388|0.03388|0.03387|0.03389|0.0339|0.03392|0.03395|0.03395|0.03391|0.03388|0.03386|0.03384|0.03389|0.0339|0.03391|0.03391|0.0339|||28|23|43|21|44|23|13|22|24|18|35|37|32|77|68|57|78|139|172|166|71|105|||0.02028|0.0186|0.0208|0.01466|0.02203|0.0183|0.01525|0.01461|0.02101|0.01643|0.01993|0.02062|0.01867|0.02192|0.02494|0.02307|0.02652|0.02648|0.02627||0.02713||||-0.02639|-0.0169|-0.01747|-0.01934|-0.02308|-0.01327|-0.02057|-0.01811|-0.01683|-0.01957|-0.01984|-0.01828|-0.01643|-0.02208|-0.02371|-0.02441|-0.02665|-0.02711||-0.02628|-0.02424||||23|28|15|48|26|23|33|61|71|69|39|43|54|96|98|74|38|34|14|14|19|5|||||||||||||||||||||||||
2025-12-20 09:45:07|IR.D.BOND100.FWM.IP|0|none|||0|0|2025-12-19|0.03461|0|0.027774|11|-0.027767|10|2025-12-19|0.03461|0.03463|0.03463|0.03465|0.03468|0.03468|0.03468|0.03467|0.03468|0.03469|0.03471|0.03473|0.03473|0.03471|0.03469|0.03467|0.03464|0.03469|0.03469|0.0347|0.0347|0.03469|||43|42|36|53|83|131|37|51|80|33|74|75|121|135|114|100|244|226|272|143|123|222|||0.01298|0.02684|0.02684|0.02686|0.02688||0.02774|0.02529|0.02515|0.02688||0.02713|0.02692|0.02714|0.02726|0.02774|0.02728|0.01301|0.02689||0.0269|0.02688||||-0.02683|-0.02683|-0.02683|-0.02774||-0.0208|-0.02708|-0.02717|-0.01821|-0.02762|-0.02691||-0.0275|-0.02445|-0.026|-0.02686|-0.0271|-0.02688||||||11|17|15|14|14|8|13|32|52|31|17|35|17|69|71|54|21|25|15|8|7|7|||||||||||||||||||||||||
2025-12-20 09:45:07|IR.D.10YEAR100.FWM.IP|0|none|||0|0|2025-12-19|0.03551|0|0.014232|18|-0.014224|14|2025-12-19|0.03551|0.03551|0.03551|0.03551|0.03553|0.03553|0.03553|0.03552|0.03553|0.03552|0.03554|0.03555|0.03555|0.03555|0.03556|0.03554|0.03554|0.03556|0.03556|0.03557|0.03557|0.03556|||171|129|123|159|446|237|83|114|241|148|169|242|185|426|408|419|476|363|769|349|534|36|||0.0142|0.01065|0.01421|0.0142|||0.01332|0.0135|0.01368|0.01377|0.01355|0.01407|0.01244|0.01371|0.01402|0.01382|0.01333|0.01378|0.01423|0.01423|0.01378||||-0.0142|-0.0142||-0.0142|-0.01332|-0.01421|-0.01332|-0.0135|-0.01377|-0.01408|-0.01399|-0.00711|-0.01422|-0.01273|-0.01326|-0.01404|-0.01421|-0.01378|-0.01334||-0.01422||||5|15|7|24|18|12|26|82|46|34|31|29|33|61|64|67|36|24|13|17|9|1|||||||||||||||||||||||||
2025-12-20 09:45:08|IR.D.05YEAR100.FWM.IP|0|none|||0|0|2025-12-19|0.01828|0|0.007319|14|-0.007318|13|2025-12-19|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01828|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|0.01829|||94|127|116|77|211|109|79|89|131|251|173|141|290|304|296|304|644|306|545|514|368|110|||0.00731|0.00658|0.0064||0.00549|0.00731||0.0064|0.0072|0.0064|0.0064|0.00732|0.00731|0.0063|0.00633|0.00614|0.00732|0.00732||0.00732|0.00732|0.00732|||-0.00365|-0.00731|-0.00548|-0.00731|-0.00686|-0.00731||-0.00731|-0.00718|-0.00731|-0.00731|-0.00653|-0.00549|-0.00682|-0.00658|-0.00715|-0.00731|-0.00709|||-0.00732||||14|30|8|21|23|24|13|34|45|38|26|38|26|60|90|68|25|31|9|13|14|3|||||||||||||||||||||||||
2025-12-20 09:45:08|CO.D.LH.FWM1.IP|0|none|||0|0|2025-12-19|0.17718|17|0.241109|14|-0.179211|15|2025-12-19|||||||||||||||0.17978|0.17917|0.17858|0.17718|0.17755|0.1773|||||||||||||||||||16|6|9|12|6|21|||||||||||||||||||0.05814|0.02429|0.02517|0.0278|0.02029|0.02891|||||||||||||||||||-0.04064|-0.02996|-0.02542|-0.03235|-0.01882|-0.03936|||||149|217|218|246|183|20|||||||||||||||||||||||||
2025-12-20 09:45:09|IR.D.FOAT.FWM1.IP|0|none|||0|0|2025-12-19|2.2386|10|0.016658|15|-0.016653|14|2025-12-19|50.02076|72.23376|75.01038|46.89785|71.44134|88.89382|67.75561|8.73448|11.5482|16.58716|2.2386|8.92721|10.33196|4.71305|8.29523|9.41307|7.61438|21.08576|||||||4|2|2|2|1|2|2|28|48|79|96|122|125|93|94|75|112|45||||||||||0.00831|0.00832||0.00831|0.00863|0.00831|0.00869|0.00832|0.00833|0.00833|0.00972|0.00833|0.00897|0.00833|0.00834||||||||-0.00831|||-0.00831|-0.00831||-0.00831|-0.00831|-0.00831|-0.00832|-0.00833|-0.00833|-0.00874|-0.00944|-0.00833|-0.00833|-0.00834|||||||6|18|8|32|28|27|31|138|139|145|91|90|68|107|109|96|66|38|||||||||||||||||||||||||
2025-12-20 09:45:10|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-12-19|0.04173|12|0.016676|7|-0.016692|10|2025-12-19||||||||13.19472|5.96049|3.61178|1.20411|4.25061|0.04173|3.1656|0.92646|4.08052|0.04187|3.6123||||||||||||||50|89|109|136|91|100|87|106|121|105|52||||||||||||||0.00934|0.00867|0.00833|0.00834|0.00835|0.00835|0.00835|0.00835|0.00834|0.00835|0.00835||||||||||||||-0.00833|-0.00859|-0.00885|-0.00883|-0.00835|-0.00835|-0.00835|-0.00835|-0.00834|-0.00835|-0.00835|||||||152|152|140|86|95|70|96|113|99|64|28|||||||||||||||||||||||||
2025-12-20 09:45:10|IR.D.FGBM.FWM1.IP|0|none|||0|0|2025-12-19|0.02585|0|0.008629|17|-0.008628|16|2025-12-19|0.02585|28.58989|54.55799|45.46865|38.47811|33.35129|15.4065|3.59656|1.69237|7.57107|2.35084|2.29801|0.02587|4.90266|1.35898|3.05578|3.72862|8.35778|0.02589|0.02589|16.68824||||56|80|20|39|21|33|132|200|242|248|363|262|509|432|377|313|678|218|258|350|308||||0.00862|0.00862||0.00862||0.00862||0.00861|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00863|0.00862|0.00862|0.00863|||||||||-0.00862|-0.00862|-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00863|-0.00862|-0.00863||||||||3|7|11|11|13|12|13|84|60|53|43|44|31|41|75|66|27|12|4|5|6|||||||||||||||||||||||||
2025-12-20 09:45:10|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:11|IR.D.FGBL.FWM1.IP|0|none|||0|0|2025-12-19|0.02355|8|0.015734|14|-0.015733|14|2025-12-19|16.68628|36.01632|42.87097|16.68651|16.29916|23.35192|14.60362|2.68959|0.02355|0.02356|0.02358|0.0236|0.02359|1.08717|1.984|0.96676|1.61053|7.7141|21.44769|15.02047|0.02419||||32|16|9|45|21|37|78|159|283|295|450|325|290|338|318|240|298|177|106|156|143|||||0.00785|0.00785|0.00785|0.00785|0.00785|0.00786|0.00841|0.00785|0.00785|0.00786|0.00787|0.00786|0.00836|0.00836|0.00786|0.00787|0.00787|0.00787|0.00787|0.00787|||||-0.00785|-0.00785|-0.00785|-0.00785|-0.00785|-0.00785|-0.00897|-0.0081|-0.00786|-0.00786|-0.00787|-0.00786|-0.00843|-0.00858|-0.00786|-0.00787|-0.00787|-0.00787|-0.00787|-0.00788||||18|25|21|36|43|30|48|150|142|103|69|72|68|94|102|106|63|26|28|20|14|||||||||||||||||||||||||
2025-12-20 09:45:12|EN.D.LGO.FWM2.IP|0|none|||0|0|2025-12-19|0.16362|13|0.262812|1|-0.114792|8|2025-12-19||0.16382|0.16372|0.16385|0.16375|0.16395|0.16387|0.16393|0.16387|0.1643|0.16436|0.16403|0.16411|0.16362|0.16398|0.16473|0.16489|0.16463|0.16364|0.16412|0.16413|0.16411||||2|1|0|6|1|1|3|15|27|23|20|12|9|22|14|23|8|10|9|3|3||||0.03735|0.02222|0.01936|0.01911|0.0164|0.02185|0.02995|0.02134|0.02739|0.02701|0.03136|0.02103|0.02555|0.0287|0.02574|0.02912|0.01912|0.02417|0.02502|0.02347|0.01641||||-0.02283|-0.02412|-0.02532|-0.02456|-0.02235|-0.02457|-0.02575|-0.02646|-0.02788|-0.02817|-0.02389|-0.02377|-0.02217|-0.03143|-0.02764|-0.02638|-0.02264|-0.02509|-0.02976|-0.02873|-0.01641|||120|95|63|59|60|91|137|236|211|198|194|141|170|226|232|177|107|166|188|90|56|||||||||||||||||||||||||
2025-12-20 09:45:12|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:13|SE.D.PANWUS.CASH.IP|0|none|||0|0|2025-12-19|0.61072|0|0.932249|13|-1.542943|9|2025-12-19|0.61072|42.17718|100|100|46.546|11.29145|70.05965|100|33.4349|94.45498|75.06708|78.08362|83.46009|57.2152|23.3925|14.96881|17.48311|32.67715|21.80419|17.45475|16.41685|58.53252|||174|3|0|0|0|0|0|0|0|6|58|60|100|478|6195|1199|928|755|1201|1446|2978|54707||||0.04899|0.01292|0.00684|0.00967|0.00537|0.00537||0.05585|0.11604||||0.1854|0.04688|0.02799|0.02195|0.01383|0.01638|0.02095|0.01897|0.13761|||-0.06517|||-0.01075|-0.04026|-0.10195|-0.03759||-0.12871|-0.19631|||-0.04384|-0.14434|-0.08065|-0.03388|-0.02182|-0.02251|-0.01987|-0.0169|-0.02307|-0.16519|||2|50|22|26|28|18|10|7|12|71|4|9|12|121|189|282|218|193|170|178|293|24|||||||||||||||||||||||||
2025-12-20 09:45:14|UA.D.ABNBUS.CASH.IP|0|none|||0|0|2025-12-19|0.34895|21|0.39754|14|-0.358798|14|2025-12-19|50.25506|||||||||66.92921|||0.85515|25.68825|20.1382|11.87138|14.08495|19.52494|28.6092|20.31904|6.68051|0.34895|||4|||||||||160|||166|115|4884|416|840|679|649|543|1773|496|||||||||||||||||0.08061|0.03197|0.02541|0.02361|0.02735|0.03315|0.01961||||-0.03||||||||||||||-0.09639|-0.0361|-0.02404|-0.02331|-0.02707|-0.03004|-0.03038|-0.00739|||2|3|1|4|135|212|235|195|175|148|226|6|0||||||||||||||||||||||||
2025-12-20 09:45:14|UA.D.BIDU.CASH.IP|0|none|||0|0|2025-12-19|12.35477|6|0.497843|1|-0.76244|21|2025-12-19|80.04149|23.87406|36.8361|13.99002|37.7554|35.58859|12.35477|26.49605|58.46346|50.1616|88.92168|85.77051|74.24648|83.36405|21.178|29.02113|32.72814|44.4874|37.54291|44.00111|17.04216|85.8587|||466|68|8|4|0|8|1|0|37|20|71|107|124|111|1395|1052|659|586|1061|387|2559|1513|||0.04982|0.08874|0.03913|0.02139|0.01095|0.02873|0.03248|0.04391|0.03857||||0.06576|0.06498|0.0588|0.03308|0.02275|0.02007|0.03016|0.01402|0.03517|0.26688|||-0.00831|-0.05702|-0.02712|-0.01494|-0.17759|-0.02359|-0.03174|-0.03116|-0.39117||-0.0082|-0.15827|-0.08294|-0.04912|-0.08243|-0.051|-0.03017|-0.01961|-0.02987|-0.02449|-0.03673|-0.32685|||5|101|310|280|24|197|155|106|12|4|9|7|31|36|114|159|150|99|112|91|159|7|||||||||||||||||||||||||
2025-12-20 09:45:15|UC.D.NVDA.CASH.IP|0|none|||0|0|2025-12-19|0.00565|19|0.36628|20|-0.326183|20|2025-12-19|35.97336|15.56875|18.65605|14.1356|18.88096|13.42304|24.51036|15.03073|24.34748|35.44215|35.59561|31.45836|19.05204|21.00925|5.08923|0.0073|0.00624|0.00577|0.00573|0.00565|0.00583|28.72977|||1176|151|153|358|190|115|114|259|145|777|682|1058|1437|4482|126963|66067|45579|47891|32059|37450|64911|279373|||0.01624|0.01249|0.01156|0.01349|0.01382|0.01238|0.00903|0.01252|0.0102|0.02123|0.01327|0.01967|0.01812|0.01615|0.04385|0.0284|0.02153|0.01874|0.01352|0.01424|0.02497|0.01139|||-0.01506|-0.01313|-0.01135|-0.01475|-0.01027|-0.01302|-0.01125|-0.01297|-0.01121|-0.02374|-0.01439|-0.01712|-0.01976|-0.01583|-0.03746|-0.03088|-0.0197|-0.01922|-0.01408|-0.01467|-0.02307|-0.01141|||178|225|236|262|265|276|200|273|263|192|267|264|268|262|335|360|360|360|359|360|360|195|||||||||||||||||||||||||
2025-12-20 09:45:16|EZ.D.ROBINGREY.Month2.IP|0|none|||0|0|2025-12-19|0|0|0.72166|13|-0.416625|14|2025-12-19|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|||0.01353|0.25461|0.10122|0.0802|0.00997|0.02||0.04982|0.07967|0.03459|0.02736|0.03433|0.0365|0.06651|0.0689|0.05111|0.03794|0.02921|0.02777|0.02928|0.02685|0.02959|||-0.04059|-0.1724||-0.09|-0.03987|-0.27054||-0.00998||-0.03614|-0.0327|-0.0299|-0.02946|-0.027|-0.07981|-0.04725|-0.03534|-0.0261|-0.0245|-0.02924|-0.02707|-0.00986|||88|27|28|70|32|12|21|40|16|129|92|113|148|145|280|354|351|340|321|326|346|5|||||||||||||||||||||||||
2025-12-20 09:45:16|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:17|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:17|SE.D.NETUS.CASH.IP|0|none|||0|0|2025-12-19|33.96194|14|0.210732|15|-0.355872|14|2025-12-19|||||||||||||||33.96194|39.86597|48.68685|51.54865|34.26374|55.69068|41.86547||||||||||||||||||2950|1041|1391|991|1831|553|2373||||||||||||||||||0.05998|0.04223|0.02757|0.01612|0.05363|0.01155|0.02005||||||||||||||||||-0.11107|-0.06258|-0.05189|-0.03543|-0.03177|-0.03026|-0.03618||||77|156|142|134|117|142|220|||||||||||||||||||||||||
2025-12-20 09:45:18|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:18|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2025-12-19|0.02438|16|0.201562|14|-0.235878|20|2025-12-19|||||||||||||||0.04603|0.02852|0.02438|0.58954|2.53302|3.45487|2.57547||||||||||||||||||409|332|205|209|226|184|405||||||||||||||||||0.05069|0.03799|0.02353|0.0187|0.01663|0.0173|0.02108||||||||||||||||||-0.04436|-0.0313|-0.02502|-0.01963|-0.01596|-0.01557|-0.02061||||180|360|359|351|318|320|352|||||||||||||||||||||||||
2025-12-20 09:45:19|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2025-12-19|1.26244|14|0.201545|20|-0.302623|20|2025-12-19|||||||||||||||1.26244|1.50926|8.24107|19.34425|24.71207|30.93618|18.53825||||||||||||||||||119|51|38|42|50|72|178||||||||||||||||||0.06501|0.04936|0.0427|0.03726|0.03454|0.03961|0.04248||||||||||||||||||-0.05999|-0.04285|-0.03887|-0.03627|-0.03531|-0.03479|-0.04844||||169|342|305|259|235|220|254|||||||||||||||||||||||||
2025-12-20 09:45:19|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2025-12-19|0.17745|14|0.175346|14|-0.121349|15|2025-12-19|||||||||||||||0.17745|0.71497|0.43514|2.36594|4.70127|9.04263|3.81622||||||||||||||||||31|9|10|6|31|50|56||||||||||||||||||0.04689|0.02838|0.02264|0.01385|0.01688|0.01603|0.02045||||||||||||||||||-0.03545|-0.02471|-0.0191|-0.01535|-0.01935|-0.02052|-0.026||||168|328|284|262|194|178|186|||||||||||||||||||||||||
2025-12-20 09:45:20|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2025-12-19|45.84046|14|0.676645|14|-0.752951|14|2025-12-19|||||||||||||||45.84046|63.5406|57.3718|79.25719|84.68506|55.74279|72.09949||||||||||||||||||29|17|19|0|16|7|30||||||||||||||||||0.23119|0.21809|0.06389|0.18955|0.31563|0.08994|0.08735||||||||||||||||||-0.3385|-0.18787|-0.16899|-0.13675|-0.17294|-0.02707|-0.15302||||66|60|49|24|26|27|50|||||||||||||||||||||||||
2025-12-20 09:45:20|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2025-12-19|24.72366|14|0.950119|14|-0.774437|15|2025-12-19|||||||||||||||24.72366|74.40851|58.55917|31.8619|41.16076|34.35031|33.4772||||||||||||||||||2|2|43|28|63|0|35||||||||||||||||||0.11043|0.12131|0.10211|0.30055|0.08451|0.09239|0.1391||||||||||||||||||-0.06569|-0.197|-0.17567|-0.03879|-0.00647|-0.01677|-0.04919||||82|144|77|41|39|38|96|||||||||||||||||||||||||
2025-12-20 09:45:21|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2025-12-19|0.80429|20|0.134348|14|-0.13471|14|2025-12-19|||||||||||||||28.03455||||||0.80429||||||||||||||||||0||||||0||||||||||||||||||0.08969||||||||||||||||||||||||-0.0897||||||||||26|1|||||||||||||||||||||||||
2025-12-20 09:45:21|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2025-12-19|26.56077|14|0.300903|20|0||2025-12-19|||||||||||||||26.56077||67.04552|50.56875|100||100||||||||||||||||||16||0|0|0||0||||||||||||||||||0.03983||0.03344||0.0334||0.16717||||||||||||||||||||||||||||28|6|2|3|5|||||||||||||||||||||||||
2025-12-20 09:45:22|UA.D.CANUS.CASH.IP|0|none|||0|0|2025-12-19|11.59555|19|0.980392|16|-0.892963|16|2025-12-19|||||||||||||||32.77161|32.3093|28.62747|27.4621|26.80412|11.59555|18.81256||||||||||||||||||15898|24953|25174|16740|10503|15918|12276||||||||||||||||||0.15262|0.111|0.14238|0.0984|0.05886|0.06496|0.08219||||||||||||||||||-0.13155|-0.13082|-0.13259|-0.1184|-0.10808|-0.07023|-0.0837||||80|165|123|128|90|61|118|||||||||||||||||||||||||
2025-12-20 09:45:23|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2025-12-19|0.07039|19|16.53944|9|-0.661278|3|2025-12-19|64.94301|38.8978|54.32795|54.73919|84.28786|74.00891|66.81308|45.65666|43.06425|39.31965|82.38705|64.82087|61.11406|73.95196|8.40666|0.07669|0.07248|0.93299|0.07127|0.07039|0.5519|63.80601|||4448|45|22|136|0|13|120|100|98|346|202|321|400|78|10239|5165|6100|4075|3540|7743|16350|8888|||0.3723|0.15373|0.11702|0.12821|0.07349|0.07353|0.21998|0.1395|0.28989|4.2617|0.07231|0.17589|0.10942|0.14588|0.14449|0.11425|0.08452|0.0865|0.0845|0.08048|0.08984|0.38089|||-0.14888|-0.07468|-0.07446|-0.2047||-0.07348||-0.16924|-0.23129|-0.07243|-0.10854|-0.07236|-0.09914|-0.07289|-0.14321|-0.10787|-0.09957|-0.07829|-0.08781|-0.09033|-0.08284|-0.34412|||17|31|24|77|19|23|6|22|14|23|17|17|41|42|206|323|264|232|161|179|207|11|||||||||||||||||||||||||
2025-12-20 09:45:23|KN.D.HIVECN.CASH.IP|0|none|||0|0|2025-12-19|15.6016|20|1.058201|14|-1.808786|14|2025-12-19|||||||||||||||37.29433|55.61093|37.33909|42.18695|35.67713|15.60303|15.6016||||||||||||||||||0|0|0|0|0|0|715||||||||||||||||||0.37255|0.2731|0.26016|0.26019|0.26042||0.32135||||||||||||||||||-0.34905|-0.25974|-0.25913|-0.25851|-0.25952||-0.25609||||100|128|70|50|31|26|39|||||||||||||||||||||||||
2025-12-20 09:45:24|SI.D.IWNUS.CASH.IP|0|none|||0|0|2025-12-19|0.03967|15|0.092031|15|-0.140731|15|2025-12-19|||||||||||||||0.64638|0.03967|2.24694|0.58174|3.63227|8.97365|1.14626||||||||||||||||||116|84|109|15|17|17|198||||||||||||||||||0.02762|0.01949|0.01337|0.00977|0.009|0.01079|0.0209||||||||||||||||||-0.02468|-0.0177|-0.0123|-0.00957|-0.00928|-0.00932|-0.01632||||176|337|359|356|332|335|355|||||||||||||||||||||||||
2025-12-20 09:45:24|SI.D.IWO.CASH.IP|0|none|||0|0|2025-12-19|1.7336|14|0.094581|14|-0.112237|20|2025-12-19|||||||||||||||1.7336|6.15213|4.03639|9.50936|5.35843|9.02625|8.08611||||||||||||||||||272|132|102|90|42|132|374||||||||||||||||||0.02824|0.01845|0.01164|0.00963|0.00866|0.00817|0.01171||||||||||||||||||-0.02347|-0.01758|-0.01229|-0.00895|-0.00871|-0.00923|-0.01199||||180|344|350|348|319|278|335|||||||||||||||||||||||||
2025-12-20 09:45:25|SI.D.IWDUS.CASH.IP|0|none|||0|0|2025-12-19|0.00472|19|0.047774|14|-0.090446|20|2025-12-19|||||||||||||||0.00968|0.00476|0.00473|0.00473|0.64163|0.00472|0.29376||||||||||||||||||2646|2271|1030|1693|1519|859|3205||||||||||||||||||0.01543|0.01233|0.00855|0.00654|0.00589|0.00624|0.00879||||||||||||||||||-0.01265|-0.01113|-0.00893|-0.00682|-0.00609|-0.00611|-0.00939||||178|360|359|345|314|311|346|||||||||||||||||||||||||
2025-12-20 09:45:26|SI.D.IWFUS.CASH.IP|0|none|||0|0|2025-12-19|0.01503|20|0.139709|20|-0.05714|20|2025-12-19|||||||||||||||0.03396|0.30034|0.57646|0.29668|4.03612|3.24838|0.01503||||||||||||||||||155|63|63|20|36|23|169||||||||||||||||||0.02066|0.01485|0.00959|0.00678|0.00599|0.00543|0.00941||||||||||||||||||-0.01786|-0.01517|-0.00913|-0.00603|-0.00543|-0.00501|-0.00798||||180|360|358|356|348|340|355|||||||||||||||||||||||||
2025-12-20 09:45:26|KA.D.IWVLLN.CASH.IP|0|none|||0|0|2025-12-19|29.71907|14|0.152491|8|-0.117391|16|2025-12-19|||||||||70.62848|41.9052|72.75719|70.61158|72.7503|71.72425|29.71907|53.94332|55.7519||||||||||||||||154|4|17|11|0|0|6|7|55||||||||||||||||0.06432|0.02283|0.027|0.02252|0.01689|0.01971|0.01808|0.02482|0.02898||||||||||||||||-0.0253|-0.02811|-0.0225|-0.02532|-0.02533|-0.01971|-0.01963|-0.01838|-0.02571||||||||34|43|22|34|33|53|118|141|70|||||||||||||||||||||||||
2025-12-20 09:45:27|CS.D.LTCUSD.CFE.IP|10|2025-12-20 09:42:40|2025-12-20 09:45:10|77.42|2.1|0.64567||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:27|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:27|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:28|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:28|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:29|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:29|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:29|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:30|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:30|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:31|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:31|OP.D.SPX5.4000P.IP|0|none|||0|0|2025-12-19|21.34667|6|4.010695|18|-5.882353|14|2025-12-19|33.77441|24.49435|21.52397|21.56574|21.57206|21.56955|21.34667|21.97714|22.61083|22.90218|23.02315|22.73653|22.70548|22.94298|25.6898|25.95451|26.0371|26.45182|26.33178|26.51408|26.94491|27.49747|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.22578|0.24342|0.2978|0.27226|0.25206|0.21595|0.251|0.34637|0.28851|0.29801|0.31171|0.31557|0.26895|0.53955|0.36741|0.58657|0.37014|0.29263|0.4852|0.26634|0.33594|0.27137|||-0.22495|-0.23509|-0.22493|-0.26798|-0.23071|-0.22502|-0.23833|-0.32278|-0.27592|-0.24531|-0.26799|-0.2988|-0.28667|-0.36411|-0.46404|-0.4199|-0.3777|-0.28568|-0.28511|-0.31009|-0.38091|-1.08696|||125|146|142|178|90|115|141|148|175|152|160|148|184|167|259|313|225|146|107|100|155|24|||||||||||||||||||||||||
2025-12-20 09:45:32|OP.D.SPX2.4000P.IP|0|none|||0|0|2025-12-19|10.52894|15|14.382022|13|-15.586117|13|2025-12-19|12.92963|17.40289|26.20221|22.75815|21.24346|28.90643|26.2745|23.25801|19.53399|19.61036|19.66556|23.16634|21.82235|19.79341|13.74933|10.52894|12.13105|17.64454|20.53971|27.06683|17.50919|32.17171|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07052|0.09188|0.09239|0.09003|0.07756|0.08387|0.08803|0.07835|0.08387|0.08009|0.09018|0.0988|0.09669|0.28653|0.13095|0.16248|0.11746|0.08937|0.10039|0.08136|0.13131|0.10689|||-0.07019|-0.0851|-0.08512|-0.09496|-0.08154|-0.07481|-0.08107|-0.09636|-0.09642|-0.08424|-0.08586|-0.09058|-0.09504|-0.28633|-0.17343|-0.16414|-0.12525|-0.0972|-0.10845|-0.10053|-0.10694|-0.15615|||258|287|274|278|192|185|250|253|298|256|235|269|301|280|334|359|335|289|268|238|282|62|||||||||||||||||||||||||
2025-12-20 09:45:33|OP.D.SPX3.4000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:33|OP.D.SPX5.4250P.IP|0|none|||0|0|2025-12-19|16.41053|6|1.408451|15|-31.514085|14|2025-12-19|25.52001|18.96033|16.46198|16.53653|16.70785|16.60811|16.41053|16.86449|17.34385|17.58809|17.58897|17.32162|17.30022|17.66585|19.58843|19.5916|19.86174|20.23677|20.10527|20.21089|20.51271|20.84159|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.17032|0.19886|0.20609|0.22413|0.18328|0.17463|0.1958|0.18585|0.18304|0.1987|0.19023|0.23814|0.22511|0.22976|0.31293|0.34924|0.23223|0.30644|0.2272|0.2309|0.26971|0.20758|||-0.16995|-0.21131|-0.20549|-0.21164|-0.17672|-0.17452|-0.17551|-0.2211|-0.19423|-0.18817|-0.19983|-0.22002|-0.21072|-0.23083|-0.72399|-0.3466|-0.31048|-0.25137|-0.20079|-0.31072|-0.32445|-0.23168|||168|201|184|210|136|129|152|193|221|178|165|187|221|212|286|332|288|208|181|183|202|45|||||||||||||||||||||||||
2025-12-20 09:45:34|OP.D.SPX2.4250P.IP|0|none|||0|0|2025-12-19|10.52681|15|10.910187|13|-9.635275|13|2025-12-19|10.59228|14.60942|16.15921|16.08014|22.74308|28.64554|18.32121|14.46821|14.17178|14.93848|16.0378|17.48127|16.26612|15.06231|12.63958|10.52681|11.80112|16.39751|18.49328|18.77993|18.17918|23.72459|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.0623|0.07724|0.08281|0.09589|0.06951|0.07191|0.07266|0.07281|0.08304|0.07592|0.0705|0.09904|0.09368|0.19975|0.12298|0.14736|0.10931|0.07772|0.08267|0.08213|0.09256|0.08502|||-0.05945|-0.08465|-0.08147|-0.09685|-0.06467|-0.06242|-0.07129|-0.09583|-0.08772|-0.09485|-0.07433|-0.08535|-0.09249|-0.19894|-0.13744|-0.15273|-0.1148|-0.08219|-0.08275|-0.09074|-0.09337|-0.1095|||288|308|286|306|249|237|264|295|319|284|276|283|312|296|347|360|352|320|292|271|304|61|||||||||||||||||||||||||
2025-12-20 09:45:35|OP.D.SPX3.4250P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:36|OP.D.SPX5.4500P.IP|0|none|||0|0|2025-12-19|12.72126|6|41.011236|13|-19.674355|14|2025-12-19|19.49653|14.14973|12.83584|12.78556|12.89336|12.86454|12.72126|13.06836|13.44469|13.64282|13.63776|13.43653|13.38579|13.51402|14.90002|15.03086|15.21578|15.47817|15.41326|15.51762|15.74771|15.98611|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.13796|0.15399|0.17213|0.16693|0.15553|0.15569|0.15482|0.15981|0.16939|0.17825|0.1884|0.18306|0.18211|0.9279|0.2676|0.28754|0.22129|0.20139|0.17063|0.16983|0.2394|0.16|||-0.1362|-0.17492|-0.14907|-0.21053|-0.14374|-0.15494|-0.14553|-0.19287|-0.19706|-0.18306|-0.15256|-0.15809|-0.17543|-0.20154|-0.46966|-0.31636|-0.22616|-0.18373|-0.2326|-0.20923|-0.27642|-0.15913|||218|244|226|259|185|160|221|227|257|237|225|241|254|250|311|351|322|250|215|205|251|47|||||||||||||||||||||||||
2025-12-20 09:45:37|OP.D.SPX2.4500P.IP|0|none|||0|0|2025-12-19|10.52901|15|0.624442|4|-1.086957|21|2025-12-19|15.84013|13.59458|13.97965|13.02636|21.05215|14.02793|14.1309|15.9591|13.17123|15.56479|16.39466|13.66143|12.95109|14.357|11.55458|10.52901|10.78316|14.24315|14.7624|18.30702|15.59105|15.49379|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05683|0.07639|0.0787|0.07456|0.0692|0.06168|0.06647|0.07066|0.07434|0.07123|0.07394|0.08561|0.08099|0.08234|0.12163|0.12595|0.10243|0.08069|0.07061|0.08009|0.10717|0.10225|||-0.0543|-0.07555|-0.06809|-0.08484|-0.06372|-0.05646|-0.06586|-0.08639|-0.08685|-0.09064|-0.07234|-0.07674|-0.08519|-0.08668|-0.13951|-0.13622|-0.10414|-0.0852|-0.072|-0.07658|-0.10087|-0.14897|||303|321|311|322|272|281|298|313|338|302|305|314|332|327|348|360|351|337|317|299|318|72|||||||||||||||||||||||||
2025-12-20 09:45:37|OP.D.SPX3.4500P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:38|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:38|OP.D.SPX4.4250P.IP|0|none|||0|0|2025-12-19|200|1|33.333333|7|-50|20|2025-12-19||200||||||233.33333|400|333.33333||311.11111|342.85714|333.33333|342.85714|600|||||652.63158|800||||0||||||0|0|0||0|0|0|0|0|||||0|0||||||||||33.33333|||||||||||||||||||||||||||||-33.33333||||||||-50||||1|6|1|2|3|7|2|7|2|19|1|||||||||||||||||||||||||
2025-12-20 09:45:38|IR.D.02YEAR100.FWM.IP|0|none|||0|0|2025-12-19|0.01915|0|0.003833|14|-0.003833|14|2025-12-19|0.01915|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|||118|477|296|100|98|362|166|65|172|118|133|117|125|335|435|299|719|405|1034|770|192|354|||0.00192|0.00319|0.00383|0.00255|0.00319|0.00192|||0.00383|0.00192||0.00383|0.00383|0.00335|0.00383|0.00383|0.00383|0.00383|||0.00383|||||-0.00287||-0.00383|-0.00192|||-0.00383||-0.00192|-0.00383|-0.00383||-0.00383|-0.00383|||||-0.00383||-0.00383|||9|17|8|22|21|5|6|22|17|20|19|22|15|65|50|29|14|8|5|7|6|11|||||||||||||||||||||||||
2025-12-20 09:45:39|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:39|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:40|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:40|UB.D.HOODUS.CASH.IP|0|none|||0|0|2025-12-19|0.08256|15|0.294192|3|-0.655462|2|2025-12-19|69.47756|30.07766|45.59538|33.21618|31.08359|42.91122|51.72621|34.97089|65.35833|67.40645|84.81791|67.56586|61.66244|57.07331|11.75154|0.08256|2.8048|9.2953|8.38209|8.18485|2.08695|65.85772|||394|73|141|189|73|45|113|63|40|295|124|253|599|523|14382|8449|7190|3708|2916|4278|7326|14920|||0.06109|0.03314|0.02109|0.03752|0.02508|0.02225|0.02717|0.03173|0.025|0.08921|0.01661|0.02777|0.04121|0.03239|0.08407|0.06059|0.04379|0.02635|0.02852|0.02982|0.03024|0.02778|||-0.07289|-0.06159|-0.07159|-0.0417|-0.03233|-0.05755|-0.03798|-0.03355|-0.04187|-0.03923|-0.03955|-0.05644|-0.04919|-0.05881|-0.10289|-0.0607|-0.04642|-0.03288|-0.02694|-0.02676|-0.03623|-0.0394|||72|150|112|199|116|91|89|146|124|49|46|40|99|114|240|353|329|303|300|295|342|79|||||||||||||||||||||||||
2025-12-20 09:45:41|CS.D.EOSUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:41|CS.D.ADAUSD.CFE.IP|13|2025-12-20 09:42:50|2025-12-20 09:45:40|37.34|1.5|3.75142||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:42|CS.D.XLMUSD.CFD.IP|5|2025-12-20 09:43:40|2025-12-20 09:45:30|22.25|1.6|0.58385||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:42|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:43|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:44|IX.D.HSTECH.IFU.IP|0|none|||0|0|2025-12-19|0.0728|7|0.644449|1|-0.146534|1|2025-12-19|0.16571|0.09509|0.07316|0.07317|0.16416|0.07282|0.07285|0.0728|0.12726|0.12871|40.07016|72.42473|56.72406|55.37888|0.10924|0.10896|0.10881|0.10871|0.10897|0.16327|0.16339|0.16347|||0|60|74|37|0|51|50|68|32|3|3|3|5|3|7|3|2|3|3|0|0|0|||0.00427|0.03179|0.02851|0.01863|0.00315|0.02151|0.01672|0.01776|0.00802|0.00925|0.01288|0.01827|0.01827|0.01827|0.01754|0.01366|0.01196|0.01099|0.0103|0.00319|0.0068|0.00323|||-0.00419|-0.02511|-0.02556|-0.0175|-0.00322|-0.02076|-0.01659|-0.01688|-0.00866|-0.00852|-0.01583|-0.01826|-0.01827|-0.01826|-0.01844|-0.01337|-0.01111|-0.01047|-0.01243|-0.00316|-0.00834|-0.00336|||345|353|360|317|320|355|338|308|299|253|155|134|120|141|287|326|277|178|196|233|281|242|||||||||||||||||||||||||
2025-12-20 09:45:44|IX.D.TOPIX.IFU.IP|0|none|||0|0|2025-12-19|0.02359|5|0.14799|6|-0.138619|3|2025-12-19|0.02364|0.02365|0.02961|0.02809|0.02364|0.02359|0.03759|0.05899|0.03527|0.03523|0.03519|0.03521|0.0352|0.03517|0.03507|0.035|0.03496|0.03495|0.03495|0.03492|0.0389|0.05824|||18|6|8|11|7|18|36|0|10|5|3|2|2|2|6|6|4|3|4|2|5|0|||0.02295|0.01344|0.01058|0.01757|0.01198|0.01183|0.01396|0.00759|0.0161|0.01016|0.0092|0.01002|0.00988|0.00988|0.01193|0.01152|0.00939|0.00897|0.00874|0.00852|0.01165|0.00609|||-0.01799|-0.01278|-0.01043|-0.01849|-0.01043|-0.0117|-0.01351|-0.00728|-0.01456|-0.00909|-0.0089|-0.00805|-0.00735|-0.0072|-0.00881|-0.00892|-0.00848|-0.00752|-0.00845|-0.00739|-0.00917|-0.00589|||347|325|260|282|302|245|307|335|294|253|261|221|265|257|272|293|229|166|113|146|182|166|||||||||||||||||||||||||
2025-12-20 09:45:45|CS.D.UNIUSD.CFE.IP|19|2025-12-20 09:42:40|2025-12-20 09:45:40|569.61|8.5|0.53895||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:45|CS.D.LNKUSD.CFE.IP|18|2025-12-20 09:42:50|2025-12-20 09:45:40|1264.68|6.2|0.49806||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:46|CS.D.DOTUSD.CFE.IP|11|2025-12-20 09:43:00|2025-12-20 09:45:40|185.85|1.9|0.64583||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:46|CS.D.DOGUSD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:46|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:47|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:47|OP.D.SPX3.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:48|OP.D.SPX3.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:48|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:49|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:50|OP.D.SPX5.5000C.IP|0|none|||0|0|2025-12-19|0.10638|19|0.307325|3|-0.15421|14|2025-12-19|0.16499|0.12414|0.10971|0.10969|0.10945|0.10969|0.10993|0.10934|0.10883|0.10855|0.10858|0.10892|0.10924|0.10949|0.11311|0.10708|0.10684|0.10649|0.10641|0.10638|0.10652|0.10642|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.01604|0.02091|0.01781|0.02476|0.01665|0.01366|0.01762|0.02063|0.02597|0.02198|0.0203|0.02181|0.02405|0.02134|0.04142|0.04321|0.02935|0.02171|0.01952|0.01769|0.02428|0.01766|||-0.01676|-0.0205|-0.02045|-0.02092|-0.01504|-0.01532|-0.01766|-0.01843|-0.02404|-0.01955|-0.0204|-0.02053|-0.02515|-0.02441|-0.03632|-0.04106|-0.0298|-0.02082|-0.01829|-0.01638|-0.02207|-0.01874|||346|352|353|355|349|347|355|357|359|354|356|350|359|358|359|360|358|360|360|351|357|87|||||||||||||||||||||||||
2025-12-20 09:45:51|OP.D.SPX5.4750P.IP|0|none|||0|0|2025-12-19|10.93468|9|1.173709|16|-12.723449|14|2025-12-19|15.13329|17.67404|20.66293|20.77764|39.53032|29.53065|27.52279|14.13236|12.91833|10.93468|11.28437|18.78781|21.08948|15.21022|11.47891|11.59316|11.72418|11.89146|11.84496|11.99497|12.14121|12.30513|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.10947|0.13005|0.1445|0.14346|0.12662|0.11341|0.12936|0.12055|0.13195|0.13966|0.14723|0.13721|0.1669|0.15358|0.21936|0.2701|0.21202|0.16772|0.1766|0.14666|0.28092|0.17426|||-0.10869|-0.12873|-0.1281|-0.14072|-0.11654|-0.11385|-0.12915|-0.16828|-0.15502|-0.14722|-0.13|-0.12977|-0.14294|-0.15301|-0.34294|-0.29218|-0.19109|-0.1582|-0.15771|-0.2031|-0.22258|-0.13309|||266|288|256|288|216|226|258|273|302|276|259|260|305|287|337|356|345|308|275|252|286|50|||||||||||||||||||||||||
2025-12-20 09:45:51|OP.D.SPX5.5000P.IP|0|none|||0|0|2025-12-19|10.77673|15|11.913357|13|-1.168014|15|2025-12-19|11.66166|14.03315|16.29574|13.10831|14.76776|14.18428|17.8567|15.8928|13.25356|18.93429|19.26779|13.21781|13.02204|13.88772|11.73621|10.77673|11.5436|13.91739|12.87169|12.35202|11.95922|26.07688|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.09683|0.11566|0.11984|0.13714|0.109|0.11484|0.11839|0.10889|0.134|0.11275|0.11509|0.14469|0.14275|0.2629|0.19426|0.22922|0.18752|0.14037|0.12371|0.13522|0.15683|0.18722|||-0.09515|-0.12584|-0.11161|-0.13739|-0.11655|-0.09562|-0.10528|-0.12845|-0.15129|-0.1253|-0.12286|-0.12651|-0.14389|-0.14535|-0.23704|-0.26508|-0.17846|-0.14827|-0.13511|-0.13154|-0.1628|-0.23181|||288|305|310|312|253|269|293|300|328|298|307|299|323|293|348|358|351|317|305|294|312|69|||||||||||||||||||||||||
2025-12-20 09:45:52|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:52|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:53|OP.D.SPX2.4750P.IP|0|none|||0|0|2025-12-19|8.55687|6|0.509205|14|-0.99326|3|2025-12-19|12.14507|9.06871|8.58729|8.59496|8.64869|8.60498|8.55687|8.70944|8.85546|8.98057|8.96776|8.89272|8.83619|8.79591|9.23542|9.463|9.51616|9.58969|9.58521|9.69639|9.73426|9.80875|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05242|0.06923|0.07746|0.08185|0.05776|0.05891|0.06555|0.07132|0.07521|0.06854|0.06358|0.07688|0.0717|0.08733|0.12479|0.15352|0.11368|0.08269|0.07205|0.0694|0.09093|0.08171|||-0.05328|-0.06795|-0.06655|-0.08655|-0.05975|-0.05638|-0.06317|-0.07701|-0.0781|-0.07759|-0.06822|-0.07724|-0.07884|-0.0735|-0.14015|-0.14638|-0.11365|-0.08447|-0.06588|-0.07058|-0.09344|-0.06802|||332|340|344|344|313|313|330|337|355|340|333|333|347|347|356|360|357|355|341|336|340|76|||||||||||||||||||||||||
2025-12-20 09:45:54|OP.D.SPX2.5000P.IP|0|none|||0|0|2025-12-19|6.7904|6|0.52976|15|-1.040119|14|2025-12-19|9.1207|7.3984|6.81593|6.82632|6.87087|6.82878|6.7904|6.91456|7.0426|7.13161|7.13378|7.06493|7.01978|6.98683|7.4541|7.54165|7.58555|7.64585|7.65117|7.74307|7.76994|7.83599|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05083|0.06788|0.06924|0.07593|0.05417|0.05187|0.06297|0.07175|0.07148|0.06635|0.06597|0.07361|0.07893|0.07831|0.12453|0.14071|0.1212|0.07285|0.07627|0.06454|0.08355|0.07206|||-0.04871|-0.06853|-0.06529|-0.08541|-0.05405|-0.05145|-0.06529|-0.07396|-0.08286|-0.07071|-0.06545|-0.07133|-0.0747|-0.07548|-0.13863|-0.14402|-0.10704|-0.08399|-0.06992|-0.06873|-0.0956|-0.07736|||337|347|344|348|311|321|337|344|356|344|344|338|354|345|355|360|357|354|347|344|350|81|||||||||||||||||||||||||
2025-12-20 09:45:55|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-12-19|0.04173|12|0.016676|7|-0.016692|10|2025-12-19||||||||13.19472|5.96049|3.61178|1.20411|4.25061|0.04173|3.1656|0.92646|4.08052|0.04187|3.6123||||||||||||||50|89|109|136|91|100|87|106|121|105|52||||||||||||||0.00934|0.00867|0.00833|0.00834|0.00835|0.00835|0.00835|0.00835|0.00834|0.00835|0.00835||||||||||||||-0.00833|-0.00859|-0.00885|-0.00883|-0.00835|-0.00835|-0.00835|-0.00835|-0.00834|-0.00835|-0.00835|||||||152|152|140|86|95|70|96|113|99|64|28|||||||||||||||||||||||||
2025-12-20 09:45:55|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:56|IX.D.OMX20.IFM.IP|0|none|||0|0|2025-12-19|0.03253|13|0.097729|14|-0.048791|13|2025-12-19|||||||||0.03271|0.03267|0.03263|0.03263|0.03258|0.03253|0.03255|0.03253|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00628|0.00585|0.00618|0.00464|0.00567|0.00506|0.00655|0.00606|||||||||||||||||-0.0063|-0.00682|-0.00806|-0.00713|-0.00552|-0.00682|-0.00695|-0.00598|||||||||229|266|279|223|229|240|242|98|||||||||||||||||||||||||
2025-12-20 09:45:56|IX.D.SUNNAS.IFE.IP|1|2025-12-20 09:43:00|2025-12-20 09:43:00|25393.3|0|0.11814||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:56|IX.D.SUNDOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:57|IX.D.SUNFUN.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:57|IX.D.SUNDAX.IFMG.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:58|CS.D.AVXUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:58|UC.D.MSTR.CASH.IP|0|none|||0|0|2025-12-19|1.77501|15|1.04321|9|-0.489986|14|2025-12-19|61.58501|18.18261|22.44886|12.04817|29.27265|37.76602|29.03765|14.4615|21.65263|45.88993|59.12536|51.94802|31.42721|28.80813|11.72085|1.77501|1.77597|3.36266|8.05173|5.16752|1.78952|63.51163|||133|35|40|161|43|41|34|123|109|290|142|186|375|1106|7700|5773|5336|4017|3901|3653|9759|2278|||0.03377|0.02334|0.02174|0.02942|0.02304|0.031|0.02355|0.02762|0.02423|0.11559|0.05043|0.03954|0.04914|0.07516|0.09505|0.07482|0.0555|0.04474|0.03706|0.03425|0.04907|0.10284|||-0.03766|-0.02361|-0.03158|-0.04795|-0.02982|-0.03646|-0.03642|-0.03842|-0.03514|-0.05857|-0.06885|-0.05062|-0.04682|-0.07594|-0.10013|-0.08418|-0.05904|-0.05362|-0.04586|-0.03712|-0.04749|-0.06358|||91|182|183|292|154|175|176|257|162|107|105|108|150|115|276|360|354|336|326|314|346|104|||||||||||||||||||||||||
2025-12-20 09:45:59|CS.D.SOLUSD.CFD.IP|8|2025-12-20 09:43:10|2025-12-20 09:45:40|126.22|1.3|0.55448||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:45:59|IX.D.AIIDX.IFD.IP|0|none|||0|0|2025-12-19|0.10315|20|0.093231|14|-0.102688|14|2025-12-19|||||||||||||||0.10408|0.10403|0.10369|0.10345|0.10346|0.10335|0.10315||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02535|0.01529|0.00864|0.00634|0.00542|0.00505|0.0089||||||||||||||||||-0.02395|-0.01441|-0.00827|-0.00607|-0.00511|-0.00478|-0.00933||||162|360|354|360|360|359|360|||||||||||||||0||||||||||
2025-12-20 09:46:00|CS.D.XRPUSD.CFD.IP|5|2025-12-20 09:45:10|2025-12-20 09:45:50|194.76|10|0.52857||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:46:00|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:46:01|IR.D.FGBX.FWM1.IP|0|none|||0|0|2025-12-19|0.99818|11|0.05491|7|-0.055021|9|2025-12-19|65.01732|82.0583|69.2434|56.01974|80.85924|64.88167|35.58116|9.86993|6.82478|6.89225|4.42143|0.99818|7.26349|4.2383|7.49742|3.57529|1.40613|4.9144|16.69836|44.46764|16.69985||||1|1|2|4|2|5|5|21|37|40|45|43|68|35|42|38|55|26|11|7|16||||0.01823|0.01824||0.01826|0.0183|0.01829|0.01829|0.02048|0.01988|0.01917|0.01838|0.01841|0.01948|0.01931|0.0184|0.01839|0.02145|0.0184|0.0184|0.01841|0.01843||||-0.01823|-0.01824|-0.01825|-0.01828|-0.01829|-0.02194|-0.01828|-0.02133|-0.01977|-0.02022|-0.01837|-0.01928|-0.0184|-0.01839|-0.0191|-0.01838|-0.01838|-0.0184|-0.0184|-0.01842|-0.01843||||20|39|13|50|47|37|45|183|162|175|114|104|83|119|134|113|73|41|18|27|30|||||||||||||||||||||||||
2025-12-20 09:46:01|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:46:02|CC.D.LXR.UME.IP|0|none|||0|0|2025-12-19|0.86178|16|0.232762|15|-0.249887|15|2025-12-19||||||||||||||||0.86293|0.86178|0.86229|0.86424|0.86432|0.86587|0.86473||||||||||||||||||3|4|1|1|1|0|0||||||||||||||||||0.03783|0.03814|0.05184|0.02598|0.03195|0.03085|0.03062||||||||||||||||||-0.03974|-0.02162|-0.03695||-0.03462|-0.0507||||106|47|73|32|40|52|5|||||||||||||||||||||||||
2025-12-20 09:46:02|CO.D.OJ.FWM1.IP|0|none|||0|0|2025-12-19|1.09736|14|0.861095|13|-0.955455|14|2025-12-19||||||||||||||1.22263|1.09736|1.22583||||||||||||||||||||||1|1|3||||||||||||||||||||||0.19267|0.13501|0.07845||||||||||||||||||||||-0.11841|-0.14491|-0.04808|||||||||184|208|25|||||||||||||||||||||||||
2025-12-20 09:46:03|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:46:03|CO.D.O.FWM1.IP|0|none|||0|0|2025-12-19|0.3349|7|1.023541|15|-1.152933|14|2025-12-19||0.43613|0.33589|0.78598|0.33546|0.3351||0.3349|0.33523||0.33523|0.3355|0.33563||0.72403|0.50615|0.69227|0.33705|0.3371|0.3363||||||1|0|2|0|0||0|1||0|1|1||1|0|0|1|1|1||||||0.11853|0.05038|||0.77676|||0.03352||||||0.31483|0.35672|0.31394|0.10132|0.06739|0.10942||||||-0.13502|-0.03356|-0.53691||-0.05024||-0.06693|||||||-0.27284|-0.41591|-0.21702|-0.08407|-0.06739|-0.05975|||||41|12|3|1|5|1|5|1|3|2|71|49|23|18|10|25||||||||0|||||||||||||||||
2025-12-20 09:46:04|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:46:04|CO.D.RR.FWM1.IP|0|none|||0|0|2025-12-19|0.40979|18|1.267494|14|-1.254802|19|2025-12-19||1.97958|0.65902||||||||||||0.55262|0.44522|0.4309|0.59326|0.40979|0.44602||||||1|0||||||||||||3|1|1|1|3|1||||||0.08119|0.02604||||||||||||0.23235|0.04622|0.07758|0.19554|0.04614|0.12044||||||-0.21919|-0.16634||||||||||||-0.19284|-0.07572|-0.04357|-0.12649|-0.04391|-0.12213|||||26|14|76|112|86|55|53|46|||||||||||||||||||||||||
2025-12-20 09:46:05|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:46:06|KA.D.SHELLN.CASH.IP|0|none|||0|0|2025-12-19|0.01871|13|0.055887|14|-0.074102|16|2025-12-19|||||||||7.37803|0.73835|14.80765|2.01876|1.6851|0.01871|0.63973|0.58035|3.81529||||||||||||||||789|541|628|534|950|585|17805|841|1126||||||||||||||||0.02143|0.01984|0.0196|0.02001|0.01875|0.01872|0.02514|0.02394|0.0225||||||||||||||||-0.02076|-0.02114|-0.01964|-0.01876|-0.01875|-0.0187|-0.02184|-0.02077|-0.02345||||||||136|139|142|100|60|67|161|178|79|||||||||||||||||||||||||
2025-12-20 09:46:06|EC.D.URWFP.CASH.IP|0|none|||0|0|2025-12-19|22.06059|8|0.215843|8|-0.152439|9|2025-12-19|||||||||22.06059|29.03829|26.97074|30.35469|34.87447|44.78123|44.01969|50.50165|49.03658||||||||||||||||21|32|35|16|17|21|23|20|13||||||||||||||||0.04606|0.02801|0.02881|0.0277|0.02441|0.02399|0.02347|0.02169|0.02164||||||||||||||||-0.03203|-0.0344|-0.03529|-0.02974|-0.02396|-0.02276|-0.02672|-0.02169|-0.03027||||||||159|162|193|122|132|105|125|103|51|||||||||||||||||||||||||
2025-12-20 09:46:07|SD.D.LLY.CASH.IP|0|none|||0|0|2025-12-19|13.67838|20|0.749763|14|-0.674531|14|2025-12-19|78.64572|55.29625|59.15705|63.93644|59.43011|71.48011|63.7182|61.56306|32.26002|84.44304|52.83156|66.80161|50.14755|65.63429|20.75334|17.24512|24.01986|21.90111|23.83584|32.97984|13.67838|63.9058|||43|0|0|1|2|2|9|0|0|3|6|16|96|111|5302|734|1040|1360|702|784|1347|11475|||0.14067|0.03422|0.00105|0.00786|0.00904|||0.04352|0.00824|0.08487|0.03232|0.09942|0.12767|0.0503|0.07157|0.03297|0.03305|0.02276|0.02352|0.03193|0.02535|0.43858|||-0.07427|-0.04614|-0.14442|-0.07505|-0.03124|-0.04786|-0.16513||-0.05353|-0.03896|-0.04017|-0.08921|-0.05751|-0.06504|-0.06156|-0.04363|-0.04562|-0.03413|-0.03214|-0.02895|-0.03199|-0.42483|||14|58|22|36|32|21|11|13|28|32|19|39|16|29|165|198|167|206|143|170|264|11|||||||||||||||||||||||||
2025-12-20 09:46:07|EP.D.MAERA.CASH.IP|0|none|||0|0|2025-12-19|24.25131|11|0.27972|8|-0.139179|8|2025-12-19|||||||||40.11613|31.68145|35.40057|24.25131|45.79411|31.92883|35.09377|45.24883|||||||||||||||||3|5|3|6|3|3|5|3|||||||||||||||||0.15347|0.06959||0.06998|0.06988|0.06954||0.06961|||||||||||||||||-0.08696|-0.06947|-0.06964|-0.0699|||-0.06937|-0.06951|||||||||45|19|17|29|35|22|20|31|||||||||||||||||||||||||
2025-12-20 09:46:08|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-12-19|27.13353|1|0.365764|1|-0.293902|1|2025-12-19||27.13353|50.83904|42.92162||46.4347|57.94335|44.79898||||||||||||||||||50435|15755|12571||31971|34763|25961||||||||||||||||||0.10443|0.07396|0.07392||0.07402|0.11106|0.07384||||||||||||||||||-0.10232|-0.09029|-0.07377||-0.08443|-0.10788|-0.0737|||||||||||||||||85|128|63|69|38|38|||||||||||||||||||||||||
2025-12-20 09:46:08|EP.D.NOVOB.CASH.IP|0|none|||0|0|2025-12-19|8.24893|15|0.283428|8|-0.166834|8|2025-12-19|||||||||13.24922|14.5746|12.76906|22.85949|20.96546|25.92054|9.69018|8.24893|||||||||||||||||631|568|826|1663|537|426|776|1037|||||||||||||||||0.0488|0.03104|0.02605|0.02452|0.02643|0.03348|0.02986|0.02964|||||||||||||||||-0.03985|-0.02903|-0.02612|-0.02255|-0.02738|-0.02252|-0.03063|-0.02802|||||||||280|220|204|127|148|139|238|231|||||||||||||||||||||||||
2025-12-20 09:46:09|EJ.D.SQNSW.CASH.IP|0|none|||0|0|2025-12-19|38.78124|14|0.124844|8|-0.12443|8|2025-12-19|||||||||45.09858|50.07267|40.88299|60.03859|50.05756|60.56755|38.78124|50.0509|53.89669||||||||||||||||17|7|6|10|11|5|16|15|10||||||||||||||||0.06576|0.04721|0.04136||0.06186|0.04125|0.04108|0.04104|0.04106||||||||||||||||-0.0674|-0.06203|-0.04956|-0.06196|-0.05156|-0.05149|-0.04106|-0.04101|-0.08207||||||||80|58|49|15|38|38|31|50|13|||||||||||||||||||||||||
2025-12-20 09:46:10|UB.D.IBKR.CASH.IP|0|none|||0|0|2025-12-19|10.3685|20|0.393577|14|-0.284225|14|2025-12-19||||||||||50.14236||75.1109|100|100|19.81452|13.30067|20.25488|18.57782|22.6176|25.03183|10.3685|60.36734||||||||||||100||0|0|0|4212|452|454|383|429|471|1031|260|||||||||||||||||0.08935|0.04195|0.03161|0.02323|0.0215|0.02411|0.02895|||||||||||||-0.04743|||||-0.07009|-0.03166|-0.02837|-0.02045|-0.02254|-0.02489|-0.03341|-0.03112|||2|4|1|1|122|189|193|151|124|112|213|5|||||||||||||||||||||||||
2025-12-20 09:46:10|KA.D.IGG.CASH.IP|0|none|||0|0|2025-12-19|9.21319|15|0.306748|8|-0.076982|16|2025-12-19|||||||||32.14681|33.40115|30.84552|66.71756|28.62595|45.51695|13.16722|9.21319|55.61544||||||||||||||||394|912|472|117|269|1152|3027|599|590||||||||||||||||0.15332|0.07634|0.07625||0.07634||0.07663|0.07698|||||||||||||||||-0.07635|-0.07616|-0.07628|-0.07628|||-0.07676||-0.07686||||||||25|9|26|3|14|11|23|22|9|||||||||||||||||||||||||
2025-12-20 09:46:10|KA.D.WISELN.CASH.IP|0|none|||0|0|2025-12-19|11.19756|15|0.278087|10|-0.388242|13|2025-12-19|||||||||25.71021|16.78736|27.8596|31.34032|40.06291|58.12355|66.7|11.19756|45.5051||||||||||||||||622|285|250|232|431|310|585|704|469||||||||||||||||0.10578||0.08341|0.05552|0.05549|0.05549|0.05563|0.05568|0.11117||||||||||||||||-0.11517|-0.05568|-0.0685||-0.05543|-0.11876|-0.05559|-0.05552|-0.05562||||||||47|12|72|16|15|31|15|9|11|||||||||||||||||||||||||
2025-12-20 09:46:11|UB.D.INTU.CASH.IP|0|none|||0|0|2025-12-19|12.22248|20|0.477885|14|-0.341786|14|2025-12-19|||||||||||||||45.8443|28.94307|46.275|48.4782|50.3999|24.35976|12.22248||||||||||||||||||3571|458|249|445|348|724|1355||||||||||||||||||0.0505|0.02896|0.02221|0.01314|0.01579|0.0204|0.02675||||||||||||||||||-0.0791|-0.04602|-0.0374|-0.03206|-0.03104|-0.03618|-0.03003||||94|156|158|159|143|107|222|||||||||||||||||||||||||
2025-12-20 09:46:12|UA.D.CRWDUS.CASH.IP|0|none|||0|0|2025-12-19|22.55416|20|0.344281|13|-0.561126|20|2025-12-19|66.94648|31.33589|50.25705|92.87236|100|86.67877|77.00464|57.30123|100|82.463||83.45645|69.39635|90.50653|28.37533|22.72527|35.01232|42.34561|35.93026|29.30801|22.55416|79.39988|||17|0|0|0|0|0|0|0|0|8||16|73|20|3118|431|310|253|594|926|1209|1227||||0.0021|0.00314|0.02859|0.00209|0.00209|0.00209|0.19034||0.01667||||0.12785|0.0461|0.03326|0.02669|0.01872|0.01941|0.02136|0.02842|0.12585||||-0.0021|||-0.00418|-0.00313||-0.31485||-0.10668||-0.15777|-0.35208|-0.22047|-0.07631|-0.04125|-0.03536|-0.0255|-0.02257|-0.02922|-0.03785|-0.22267|||3|26|16|14|9|15|13|7|3|17|18|13|42|170|221|186|130|131|147|240|29|||0||||||||||||||||||||||
2025-12-20 09:46:12|SB.D.CRM.CASH.IP|0|none|||0|0|2025-12-19|12.92547|20|0.462873|14|-0.897293|21|2025-12-19|100|40.18749|75.04182|71.45617|100|94.74196|100|57.19897|78.61917|40.49634||50.32685|60.25233|100|21.02073|18.10706|26.41925|27.93755|26.29453|17.36677|12.92547|64.98316|||5|0|0|0|0|0|0|7|0|55||42|144|79|9197|2220|1056|860|791|1078|4053|187964||||0.08376|0.00389|0.04992|0.06028|0.00486||0.02334|0.02186|0.19553|||0.03123|0.07013|0.06659|0.0336|0.01213|0.01107|0.00944|0.01775|0.02572|0.02445|||-0.13212|-0.1668|-0.11269|||-0.04468||-0.06474|-0.06981|-0.25228|||-0.28525|-0.0681|-0.07616|-0.04633|-0.02783|-0.0252|-0.02154|-0.02164|-0.02449|-0.45456|||1|10|4|21|3|19|7|14|14|5|2|5|21|177|283|239|190|179|202|287|17|0||||||||||||||||||||||||
2025-12-20 09:46:13|UC.D.PCLN.CASH.IP|0|none|||0|0|2025-12-19|28.89825|20|0.133351|15|-0.32044|14|2025-12-19|||||||||||||||37.99814|55.95031|50.69449|49.01162|57.51081|42.91063|28.89825||||||||||||||||||640|73|101|39|45|95|189||||||||||||||||||0.03868|0.01852|0.0311|0.01952|0.01538|0.03179|0.0199||||||||||||||||||-0.10217|-0.05105|-0.04037|-0.03136|-0.03435|-0.03082|-0.04471||||74|136|79|96|87|63|111|||||||||||||||||||||||||
2025-12-20 09:46:14|UA.D.COINUS.CASH.IP|0|none|||0|0|2025-12-19|1.81657|15|0.659944|20|-0.392237|14|2025-12-19|66.70271|43.98774|34.46807|25.86467|42.64774|43.67561|53.93006|36.64584|40.95171|56.01896|46.59153|49.2975|59.50293|58.63741|13.65483|1.81657|4.98473|9.34318|9.53022|7.95795|5.78786|72.88942|||98|17|23|54|25|18|26|60|24|89|124|95|258|211|4998|3012|2883|1523|1109|1466|3875|2351|||0.01911|0.01562|0.01815|0.03173|0.01942|0.01305|0.02095|0.01954|0.02451|0.04808|0.02596|0.02842|0.07173|0.04859|0.08026|0.05497|0.04279|0.03039|0.02231|0.02601|0.0419|0.04899|||-0.03889|-0.03289|-0.03391|-0.04548|-0.02981|-0.0303|-0.0348|-0.0306|-0.02309|-0.04407|-0.05727|-0.05645|-0.04065|-0.03986|-0.08422|-0.05643|-0.03949|-0.03139|-0.02466|-0.02905|-0.03434|-0.05125|||69|157|154|283|169|110|154|194|154|118|43|65|111|140|244|349|326|291|285|253|314|70|||||||||||||||||||||||||
2025-12-20 09:46:15|SG.D.TSM.CASH.IP|0|none|||0|0|2025-12-19|4.55991|15|0.33564|21|-0.213391|14|2025-12-19|72.75871|52.51628|40.70278|26.71668|34.83757|61.01217|30.1931|47.01913|54.19021|70.27374|71.4814|75.05403|69.84079|61.08822|16.98889|4.55991|6.44792|5.66863|9.63523|10.15588|6.90082|68.68544|||133|17|6|20|54|17|75|52|26|204|59|52|135|351|6248|3208|2769|2628|2023|2078|6303|3170|||0.03161|0.02094|0.02563|0.03268|0.02065|0.01886|0.00793|0.01918|0.03702|0.18598|0.02239|0.04086|0.03476|0.02669|0.04456|0.02761|0.01618|0.0118|0.01248|0.01015|0.01612|0.11044|||-0.02106|-0.0266|-0.02606|-0.04294|-0.03017|-0.02881|-0.03133|-0.02237|-0.03354|-0.03844|-0.03263|-0.03324|-0.04104|-0.02581|-0.04988|-0.02894|-0.01693|-0.01644|-0.01307|-0.01215|-0.0185|-0.07868|||22|101|91|105|92|82|73|83|72|47|28|64|53|77|248|332|327|301|260|286|334|67|||||||||||||||||||||||||
2025-12-20 09:46:16|UA.D.ASML.CASH.IP|0|none|||0|0|2025-12-19|0.33835|15|0.75121|8|-0.707457|7|2025-12-19|100|42.29667|80.33318|38.90624|22.51944|56.89699|63.90859|40.91396|8.78428|1.75794|1.80619|0.91895|1.46713|3.23195|1.18802|0.33835|4.54308|40.89733|21.00516|37.55536|22.1346|80.13279|||2|0|0|0|0|0|0|4|2|2|4|4|4|19|470|243|530|545|483|626|1360|2554||||0.1482|0.03235|0.08412|0.0916|0.02755|0.02474|0.06045|0.03509|0.02294|0.02789|0.02021|0.02205|0.02411|0.03116|0.02336|0.02497|0.03528|0.012|0.03628|0.03243||||-0.07859|-0.03729|-0.02866|-0.03687|-0.04335|-0.02331|-0.07953|-0.07551|-0.02537|-0.01519|-0.01872|-0.01257|-0.01502|-0.01374|-0.02756|-0.02236|-0.02732|-0.04241|-0.03965|-0.03978|-0.03942|-0.62081|||19|95|71|153|140|134|94|145|346|355|344|348|355|346|354|342|223|71|43|48|154|15|||||||||||||||||||||||||
2025-12-20 09:46:16|UC.D.MRVL.CASH.IP|0|none|||0|0|2025-12-19|2.71548|15|0.931455|14|-0.373832|9|2025-12-19|85.03083|33.50181|60.59168|57.22847|54.45482|84.63711|60.09488|51.78989|59.35101|82.83954|83.39797|78.70017|70.29433|87.15289|4.07357|2.71548|6.86031|14.73928|16.85555|9.16779|4.19572|74.33327|||72|13|3|9|4|0|14|87|5|164|48|112|660|326|8937|4059|3005|3096|2194|2342|5718|27686|||0.21352|0.06394|0.03112|0.02485|0.01237|0.0172|0.0118|0.02706|0.05031|0.01169|||0.03555|0.20119|0.07451|0.04473|0.03274|0.03038|0.02502|0.0258|0.03008|0.04752|||-0.05926|-0.1305|-0.04555|-0.05312|-0.02479|-0.01176|-0.04222|-0.07636|-0.0468|-0.22617|-0.17573|-0.03536|-0.16141|-0.11072|-0.08287|-0.05337|-0.03413|-0.02754|-0.02823|-0.02324|-0.03276|-0.02888|||20|84|43|63|57|26|50|87|54|29|18|14|47|31|202|340|294|279|232|219|312|35|||||||||||||||||||||||||
2025-12-20 09:46:17|SA.D.BRKB.CASH.IP|0|none|||0|0|2025-12-19|0.07362|10|0.371814|9|-0.225693|20|2025-12-19|82.37994|||||||||84.24531|0.07362|100|66.70037|100|12.64444|21.49759|20.67021|8.89911|27.95943|28.59505|11.35232|51.07968|||30|||||||||42|2|62|29|12|10094|886|792|1204|859|1341|3652|816|||0.04278|||||||||0.11423|||0.05723|0.00199|0.03143|0.01702|0.01554|0.01506|0.01178|0.01176|0.01284|0.04568|||-0.01986||||||||||||-0.00199|-0.00199|-0.02963|-0.01819|-0.0152|-0.01551|-0.01322|-0.01378|-0.01573|-0.04569|||17|19|1|3|15|4|151|205|189|203|179|210|300|49|||||||||||||||||||||||||
2025-12-20 09:46:18|UB.D.FSLR.CASH.IP|0|none|||0|0|2025-12-19|0.25767|21|0.404858|9|-0.780055|14|2025-12-19|1.10687|||||||||68.80076||100|67.55281|37.57096|19.62313|12.05803|15.26333|22.20303|12.31554|13.01385|9.56032|0.25767|||0|||||||||0||0|57|35|563|404|557|311|382|298|847|353||||||||||||0.40486|||0.32548||0.0655|0.0764|0.07023|0.05643|0.04608|0.0381|0.04098|0.01873|||||||||||||||-0.76715||-0.20853|-0.09802|-0.12568|-0.07358|-0.09046|-0.03719|-0.05039||||1|3|1|6|11|68|102|80|59|66|70|138|3|||||||||||||||||||||||||
2025-12-20 09:46:18|ED.D.ENRGY.CASH.IP|0|none|||0|0|2025-12-19|22.28101|8|0.206526|8|-0.248036|15|2025-12-19|||||||||22.28101|27.55116|33.3764|45.19934|34.37806|46.63968|32.59038|26.83433|42.69891||||||||||||||||167|185|239|199|224|179|182|233|245||||||||||||||||0.06338|0.0428|0.05027|0.04549|0.04464|0.04778|0.05097|0.04778|0.04637||||||||||||||||-0.06048|-0.04325|-0.04923|-0.05164|-0.04288|-0.04873|-0.0538|-0.05526|-0.04863||||||||180|120|153|155|134|103|169|168|75|||||||||||||||||||||||||
2025-12-20 09:46:19|ED.D.RHM.CASH.IP|0|none|||0|0|2025-12-19|12.56409|8|0.160875|9|-0.707623|8|2025-12-19|||||||||12.56409|21.597|17.65549|26.30912|32.70806|38.42455|29.32529|27.75439|19.55044||||||||||||||||42|65|96|56|57|66|49|51|103||||||||||||||||0.05243|0.05129|0.04572|0.04297|0.03867|0.03632|0.04159|0.03511|0.03601||||||||||||||||-0.05436|-0.04751|-0.04153|-0.03219|-0.03638|-0.03606|-0.04082|-0.03932|-0.03509||||||||248|232|176|118|101|112|140|184|82|||||||||||||||||||||||||
2025-12-20 09:46:19|SA.D.ABBVWUS.CASH.IP|0|none|||0|0|2025-12-19|5.94437|20|0.5|14|-0.470746|14|2025-12-19|||||||||||||||24.8622|15.4674|29.13819|25.39734|28.37529|14.0524|5.94437||||||||||||||||||19944|1370|1016|1216|1068|2263|6286||||||||||||||||||0.0721|0.02816|0.01864|0.01685|0.02359|0.03255|0.03707||||||||||||||||||-0.07144|-0.0362|-0.02177|-0.02958|-0.02962|-0.03096|-0.03971||||81|182|196|146|166|186|289|||||||||||||||||||||||||
2025-12-20 09:46:20|SA.D.AMTUS.CASH.IP|0|none|||0|0|2025-12-19|21.69777|20|0.404507|14|-0.208466|20|2025-12-19|||||||||||||||36.67199|30.18613|35.27672|23.60258|46.61501|37.85365|21.69777||||||||||||||||||7828|1107|1344|771|669|660|2178||||||||||||||||||0.06592|0.03093|0.02188|0.0213|0.01695|0.01761|0.02292||||||||||||||||||-0.05385|-0.03748|-0.02767|-0.0143|-0.01591|-0.01604|-0.02392||||93|176|193|157|176|193|240|||||||||||||||||||||||||
2025-12-20 09:46:20|SB.D.DLRUS.CASH.IP|0|none|||0|0|2025-12-19|18.36003|20|0.18622|15|-0.430571|14|2025-12-19|||||||||||||||23.60298|35.24269|33.22192|34.80023|38.93999|31.78262|18.36003||||||||||||||||||11974|1114|560|400|333|782|2410||||||||||||||||||0.05044|0.05064|0.03319|0.025|0.01715|0.02365|0.02973||||||||||||||||||-0.1446|-0.07041|-0.03352|-0.02666|-0.02247|-0.03387|-0.03469||||47|148|166|118|144|145|202|||||||||||||||||||||||||
2025-12-20 09:46:21|SG.D.SPG.CASH.IP|0|none|||0|0|2025-12-19|25.92383|20|0.35983|14|-0.189722|20|2025-12-19|||||||||||||||71.10595|55.51521|60.65221|63.67703|75.9759|53.61883|25.92383||||||||||||||||||7248|332|299|294|268|464|1773||||||||||||||||||0.0809|0.04211|0.01931|0.01693|0.00791|0.01591|0.02776||||||||||||||||||-0.06688|-0.06609|-0.04226|-0.03334|-0.03582|-0.03876|-0.02277||||69|83|99|77|79|84|143|||||||||||||||||||||||||
2025-12-20 09:46:21|ED.D.ANNGY.CASH.IP|0|none|||0|0|2025-12-19|24.15878|8|0.083438|12|-0.083403|12|2025-12-19|||||||||24.15878|44.83178|42.89389|53.59667|55.8411|52.02915|56.94999|46.46129|53.15103||||||||||||||||918|620|411|512|963|676|440|995|911||||||||||||||||0.05327|0.04141|0.04147|0.04751|0.0556|0.04169|0.04172|0.04166|0.04166||||||||||||||||-0.04551|-0.04139|-0.04776|-0.0416|-0.04862|-0.04166|-0.04165|-0.04165|-0.04162||||||||83|96|105|56|43|50|65|56|32|||||||||||||||||||||||||
2025-12-20 09:46:22|UA.D.AVGO.CASH.IP|0|none|||0|0|2025-12-19|0.01469|20|1.2975|20|-0.679424|20|2025-12-19|53.42682|33.21339|22.90608|35.0966|38.58458|44.33755|36.34119|26.26326|42.66433|70.62194|69.64032|70.73943|55.93715|55.32795|10.23401|0.02621|0.01916|0.01686|0.85458|0.57043|0.01469|39.60459|||283|42|51|21|15|11|11|70|15|200|197|99|285|1097|32278|13105|9134|8542|8248|7320|30929|184946|||0.02803|0.02031|0.02468|0.01794|0.01641|0.01402|0.01114|0.02039|0.01273|0.09361|0.03433|0.01413|0.02363|0.02747|0.07803|0.03745|0.02629|0.02708|0.0176|0.01893|0.04876|0.03299|||-0.02419|-0.02436|-0.02614|-0.02954|-0.02643|-0.0229|-0.03413|-0.02548|-0.01659|-0.0458|-0.03888|-0.02284|-0.02628|-0.03424|-0.06421|-0.04381|-0.02835|-0.02181|-0.02039|-0.0182|-0.03831|-0.02889|||103|205|223|231|166|167|168|202|204|119|102|157|161|170|285|360|360|359|358|360|360|192|||||||||||||||||||||||||
2025-12-20 09:46:23|UA.D.APPUS.CASH.IP|0|none|||0|0|2025-12-19|0.44985|11|0.459214|20|-0.985296|20|2025-12-19|66.71371|46.28958|56.54458|69.73656|40.05134|87.50878|86.9655|20.1489|34.19425|63.8363|100|0.44985|83.39117|87.29704|13.79717|10.81032|17.52368|30.96659|35.88371|30.20722|11.46827|47.347|||52|0|2|1|0|0|2|12|1|62|69|215|33|85|2583|2022|1192|1856|843|2010|3087|4216|||0.036|0.0416|0.01092|0.03085||0.00143|0.00562|0.03802|0.0019|0.10889|||0.15902|0.12528|0.08702|0.06239|0.03838|0.0394|0.01616|0.03629|0.04571|0.17545|||-0.03744|-0.00288|-0.11464|-0.10314||-0.06951|-0.06804|-0.04016|-0.06893|-0.13795|-0.2849||-0.14163|-0.10687|-0.10429|-0.0696|-0.04823|-0.05468|-0.04256|-0.05298|-0.06355|-0.18553|||18|26|62|33|5|16|23|55|44|22|7|1|18|55|198|290|218|204|215|156|237|36|||||||||||||||||||||||||
2025-12-20 09:46:24|UC.D.MU.CASH.IP|0|none|||0|0|2025-12-19|0.62368|15|0.807478|14|-0.570925|14|2025-12-19|59.26799|33.07246|40.76898|34.89092|39.06441|50.47112|50.45837|33.18987|30.02875|66.25858|58.78405|52.29669|43.13182|49.74472|14.15565|0.62368|2.32516|0.90107|4.47757|3.42727|2.06691|44.56232|||422|33|20|70|56|33|27|42|53|267|216|255|584|1405|29414|16387|8473|7924|5601|5360|12831|50216|||0.05276|0.02328|0.01459|0.02348|0.01658|0.01362|0.02338|0.02117|0.02151|0.03949|0.0339|0.05104|0.0331|0.04245|0.14513|0.06724|0.04328|0.03804|0.02334|0.02226|0.03203|0.02943|||-0.0241|-0.04205|-0.02212|-0.02636|-0.03838|-0.03127|-0.03827|-0.02638|-0.03624|-0.05746|-0.06422|-0.06508|-0.05543|-0.05271|-0.10385|-0.07443|-0.04678|-0.03381|-0.02716|-0.02591|-0.03914|-0.04733|||130|209|135|198|164|113|117|196|210|139|109|136|137|149|263|360|353|349|338|324|344|137|||||||||||||||||||||||||
2025-12-20 09:46:24|SE.D.NOWUS.CASH.IP|0|none|||0|0|2025-12-19|5.79148|20|0.298604|14|-0.267049|14|2025-12-19|||||||||||||||23.01646|16.8759|19.07183|16.12527|30.48395|19.3302|5.79148||||||||||||||||||8388|248|172|164|170|262|1798||||||||||||||||||0.05081|0.04236|0.02743|0.03024|0.01953|0.02056|0.0308||||||||||||||||||-0.07452|-0.05405|-0.03104|-0.03364|-0.0235|-0.02635|-0.03415||||162|334|284|280|289|311|348|||||||||||||||||||||||||
2025-12-20 09:46:25|UC.D.MELI.CASH.IP|0|none|||0|0|2025-12-19|15.76598|14|0.379888|14|-0.349332|20|2025-12-19|||||||||||||||15.76598|34.65812|48.62011|35.76599|50.78912|43.71234|32.46655||||||||||||||||||975|225|333|211|218|263|420||||||||||||||||||0.11049|0.03518|0.01527|0.00892|0.01828|0.02738|0.01994||||||||||||||||||-0.08312|-0.05394|-0.04961|-0.03316|-0.04082|-0.03357|-0.04488||||96|136|105|98|67|71|145|||||||||||||||||||||||||
2025-12-20 09:46:25|SG.D.SPOTUS.CASH.IP|0|none|||0|0|2025-12-19|22.50956|20|1.477972|14|-0.383168|14|2025-12-19|||||||||||||||27.34674|41.77018|40.75214|59.00824|36.35737|37.0107|22.50956||||||||||||||||||1231|795|426|689|490|1132|1770||||||||||||||||||0.10389|0.01847|0.01917|0.01951|0.0177|0.03613|0.03697||||||||||||||||||-0.07767|-0.06485|-0.07617|-0.04693|-0.06812|-0.04911|-0.06061||||92|144|118|134|102|111|165|||||||||||||||||||||||||
2025-12-20 09:46:26|SH.D.VSTUS.CASH.IP|0|none|||0|0|2025-12-19|20.33608|20|0.950881|14|-0.527689|14|2025-12-19|||||||||||||||35.58453|26.79289|39.56657|44.73032|28.55622|32.45994|20.33608||||||||||||||||||7757|1993|1266|1222|1216|967|2901||||||||||||||||||0.11389|0.05255|0.02957|0.03236|0.03889|0.02031|0.02859||||||||||||||||||-0.12014|-0.0687|-0.05244|-0.04017|-0.036|-0.03491|-0.03633||||130|274|228|197|158|179|281|||||||||||||||||||||||||
2025-12-20 09:46:27|SE.D.NRG.CASH.IP|0|none|||0|0|2025-12-19|12.6276|20|0.893847|14|-0.416827|14|2025-12-19|||||||||||||||48.9264|37.46833|36.81816|37.48552|23.56018|19.75963|12.6276||||||||||||||||||5477|657|844|551|471|544|1661||||||||||||||||||0.14619|0.06251|0.04757|0.03754|0.03143|0.03591|0.03343||||||||||||||||||-0.19767|-0.10548|-0.06401|-0.05349|-0.04246|-0.04225|-0.04529||||76|126|139|115|98|122|207|||||||||||||||||||||||||
2025-12-20 09:46:27|EF.D.ENEL.CASH.IP|0|none|||0|0|2025-12-19|15.18503|8|0.127788|8|-0.138058|8|2025-12-19|||||||||15.18503|16.14438|24.07789|31.55747|33.57513|34.24179|20.89159|22.00101|16.37572||||||||||||||||3665|2400|2754|1816|1231|1549|2135|2849|5320||||||||||||||||0.02187|0.017|0.01393|0.01519|0.01344|0.01215|0.01421|0.01509|0.0162||||||||||||||||-0.02034|-0.01569|-0.01412|-0.01389|-0.01286|-0.01279|-0.01481|-0.01349|-0.01198||||||||244|186|187|149|146|149|182|191|110|||||||||||||||||||||||||
2025-12-20 09:46:28|EC.D.GSZFP.CASH.IP|0|none|||0|0|2025-12-19|0.04477|16|0.090293|14|-0.135501|8|2025-12-19|||||||||27.67797|23.72102|12.04148|12.53946|21.77832|9.13188|7.1847|9.71796|0.04477||||||||||||||||473|192|291|410|459|322|398|307|232||||||||||||||||0.04522|0.04513||0.04511|0.04511||0.06769|0.04484|||||||||||||||||-0.05211|-0.04511|-0.04507|-0.04505|-0.04506||-0.05257|-0.04505|-0.04476||||||||76|38|25|16|23|11|28|31|11|||||||||||||||||||||||||
2025-12-20 09:46:29|EC.D.AI.CASH.IP|0|none|||0|0|2025-12-19|9.11712|8|0.075443|8|-0.075094|9|2025-12-19|||||||||9.11712|15.78384|16.68049|17.82085|19.89638|33.99783|22.71937|18.27422|18.19597||||||||||||||||23|17|53|24|21|18|34|20|36||||||||||||||||0.01957|0.01543|0.0148|0.0154|0.01567|0.01324|0.01514|0.01406|0.01391||||||||||||||||-0.01767|-0.01655|-0.01565|-0.01255|-0.0141|-0.01294|-0.0143|-0.0154|-0.01376||||||||220|241|222|146|171|153|207|230|99|||||||||||||||||||||||||
2025-12-20 09:46:29|SG.D.SHW.CASH.IP|0|none|||0|0|2025-12-19|20.73302|20|1.646875|14|-0.255126|14|2025-12-19|||||||||||||||29.08799|32.57842|29.08029|40.03248|31.09546|27.30527|20.73302||||||||||||||||||7717|600|832|503|679|754|1243||||||||||||||||||0.13925|0.02523|0.02376|0.01125|0.01759|0.01165|0.01656||||||||||||||||||-0.08991|-0.03691|-0.02109|-0.01496|-0.01836|-0.01403|-0.01715||||83|203|186|150|132|154|256|||||||||||||||||||||||||
2025-12-20 09:46:30|KA.D.BLT.CASH.IP|0|none|||0|0|2025-12-19|23.95293|14|0.090457|10|-0.181159|14|2025-12-19|||||||||47.59596|40.05807|40.04975|75.02263|41.71201|48.62059|23.95293|38.04414|43.37685||||||||||||||||249|235|406|185|254|355|342|223|160||||||||||||||||0.04533|0.04526|0.05429|0.04525||0.04537|0.04528|0.04511|0.04503||||||||||||||||-0.07362|-0.04525|-0.04521||-0.04531|-0.05281|-0.05497|-0.09009|-0.04499||||||||61|60|50|20|24|35|67|50|30|||||||||||||||||||||||||
2025-12-20 09:46:30|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-20 09:46:31|SB.D.ECL.CASH.IP|0|none|||0|0|2025-12-19|26.54824|20|0.198663|16|-0.179918|14|2025-12-19|||||||||||||||38.23397|39.86815|31.57352|39.01397|44.62718|43.45635|26.54824||||||||||||||||||5783|700|504|459|297|437|1748||||||||||||||||||0.02647|0.02101|0.04607|0.02349|0.02088|0.00988|0.02271||||||||||||||||||-0.01961|-0.03487|-0.02707|-0.02717|-0.02107|-0.01921|-0.02255||||63|98|73|77|74|76|166|||||||||||||||||||||||||
2025-12-20 09:46:31|ED.D.ALVGY.CASH.IP|0|none|||0|0|2025-12-19|25.94886|10|0.077559|9|-0.128766|10|2025-12-19|||||||||45.09372|45.81733|25.94886|32.89968|34.68797|32.16307|36.06776|44.46127|30.37957||||||||||||||||98|93|139|83|161|88|96|113|222||||||||||||||||0.02908|0.0336|0.03224|0.02869|0.03437|0.02573|0.02575|0.02567|0.03205||||||||||||||||-0.03102|-0.02583|-0.03437|-0.0258|-0.02835|-0.02573|-0.02574|-0.02568|-0.02563||||||||142|107|108|73|75|56|86|90|56|||||||||||||||||||||||||
2025-12-20 09:46:32|EC.D.STLAFP.CASH.IP|0|none|||0|0|2025-12-19|2.45063|8|0.171769|14|-0.200562|8|2025-12-19|||||||||2.45063|3.10863|13.43446|14.26388|22.91098|20.33054|11.36024|17.27487|12.02751||||||||||||||||187|110|201|109|86|84|237|182|273||||||||||||||||0.03156|0.02419|0.02498|0.01833|0.01919|0.0193|0.0244|0.02062|0.0197||||||||||||||||-0.03208|-0.02036|-0.0252|-0.02009|-0.01834|-0.02049|-0.02242|-0.02252|-0.01636||||||||334|326|194|274|319|261|309|342|150|||||||||||||||||||||||||
2025-12-20 09:46:32|EJ.D.GIVN.CASH.IP|0|none|||0|0|2025-12-19|22.08405|8|0.256|8|-0.095541|9|2025-12-19|||||||||22.08405|25.04597|30.99113|39.062|48.78235|60.02169|32.09224|32.93252|48.59883||||||||||||||||4|3|6|3|3|3|5|6|6||||||||||||||||0.05397|0.03392|0.03658|0.03176|0.04262|0.0319|0.03196|0.0319|0.03198||||||||||||||||-0.03712|-0.04662|-0.03423|-0.0318|-0.03193|-0.0319|-0.03195|-0.03191|-0.03196||||||||109|112|126|82|80|50|78|76|35|||||||||||||||||||||||||
2025-12-20 09:46:33|EC.D.CS.CASH.IP|0|none|||0|0|2025-12-19|16.21276|10|0.09749|10|-0.194979|8|2025-12-19|||||||||34.66756|34.44584|16.21276|25.5519|48.22932|37.15957|25.02123|30.63157|22.46926||||||||||||||||184|158|353|215|131|183|341|353|313||||||||||||||||0.02773|0.02849|0.03251|0.02441|0.0244|0.02441|0.02439|0.02912|0.0277||||||||||||||||-0.03206|-0.02442|-0.02437|-0.0244|-0.0244|-0.02438|-0.02437|-0.02629|-0.0277||||||||179|122|105|94|112|70|116|98|49|||||||||||||||||||||||||
2025-12-20 09:46:34|EG.D.PRXNA.CASH.IP|0|none|||0|0|2025-12-19|13.81418|14|0.1134|8|-0.169651|8|2025-12-19|||||||||18.21928|30.60032|25.67087|28.44924|23.87473|31.95159|13.81418|16.61569|24.19471||||||||||||||||118|127|178|92|130|150|196|107|195||||||||||||||||0.03164|0.0257|0.02385|0.02644|0.02663|0.02834|0.03009|0.02528|0.02179||||||||||||||||-0.03483|-0.02292|-0.02168|-0.02296|-0.025|-0.02352|-0.02815|-0.02746|-0.02632||||||||242|242|230|204|218|238|261|235|91|||||||||||||||||||||||||
2025-12-20 09:46:34|EC.D.SASY.CASH.IP|0|none|||0|0|2025-12-19|6.46456|10|0.073215|8|-0.195432|8|2025-12-19|||||||||14.69049|14.11183|6.46456|17.72093|29.01186|28.3987|22.10681|13.42516|11.82612||||||||||||||||88|48|144|56|50|56|82|84|102||||||||||||||||0.02318|0.01509|0.01571|0.01609|0.01408|0.01469|0.01669|0.01899|0.01917||||||||||||||||-0.0327|-0.01961|-0.01671|-0.01966|-0.01478|-0.01749|-0.02086|-0.02148|-0.01897||||||||225|227|186|192|200|155|258|261|127|||||||||||||||||||||||||
2025-12-20 09:46:35|KA.D.BA.CASH.IP|0|none|||0|0|2025-12-19|23.41735|9|0.203016|9|-0.437063|8|2025-12-19|||||||||26.37202|23.41735|24.03489|41.92291|62.80996|56.91358|52.01742|35.13501|28.28596||||||||||||||||374|560|749|362|252|271|269|429|659||||||||||||||||0.03673|0.05517|0.03684|0.03196|0.03197|0.02904|0.02903|0.03256|0.0371||||||||||||||||-0.06801|-0.03482|-0.0357|-0.02905|-0.02905|-0.02906|-0.02902|-0.03534|-0.03607||||||||114|77|125|74|86|58|100|94|46|||||||||||||||||||||||||
2025-12-20 09:46:35|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-12-19|0.05055|6|0.199104|1|-0.19861|1|2025-12-19||0.05577|3.59566|3.89395||2.61243|0.05055|4.80895||||||||||||||||||126762|96782|88439||94684|103964|166005||||||||||||||||||0.09017|0.06616|0.04971||0.05376||0.04948||||||||||||||||||-0.07955|-0.06663|-0.07449||-0.04959|-0.04948|-0.04941|||||||||||||||||101|141|52|78|49|42|||||||||||||||||||||||||
2025-12-20 09:46:36|AC.D.700HK.CASH.IP|0|none|||0|0|2025-12-19|1.86905|2|0.162602|5|-0.082237|1|2025-12-19||1.93709|1.86905|9.16535||3.31243|22.01669|2.85666||||||||||||||||||23284|20052|21332||25921|20753|27022||||||||||||||||||0.08224|0.08194|0.08194||0.09492|0.08134|0.08114||||||||||||||||||-0.08213|-0.0819|||-0.08127|-0.08132|-0.0811|||||||||||||||||54|56|22|62|41|36|||||||||||||||||||||||||
2025-12-20 09:46:36|MT.D.PA.FWM1.IP|0|none|||0|0|2025-12-19|0.11168|21|0.228376|1|-0.408393|1|2025-12-19|0.21523|0.23026|0.63808|0.18611|0.22739|0.16773|0.19657|0.12164|0.11619|0.1126|0.11199|0.11222|0.12553|0.11356|0.11372|0.11259|0.11237|0.112|0.11206|0.11171|0.12648|0.11168|||0|2|1|1|0|1|1|1|1|1|1|1|1|2|2|2|2|1|1|1|0|1|||0.04889|0.04961|0.0425|0.05102|0.02693|0.05207|0.0556|0.04396|0.0346|0.02908|0.0251|0.03148|0.05126|0.03956|0.04393|0.03842|0.03318|0.02442|0.02228|0.02006|0.0317|0.02233|||-0.04878|-0.07278|-0.04929|-0.04912|-0.03162|-0.04948|-0.05537|-0.03113|-0.02679|-0.02526|-0.02635|-0.02718|-0.04203|-0.04277|-0.04213|-0.03633|-0.03231|-0.02525|-0.02265|-0.01745|-0.02874|-0.01619|||154|315|241|278|170|278|312|303|307|291|287|256|316|341|348|343|347|318|290|203|253|115|||||||||||||||||||||||||
2025-12-20 09:46:37|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||