2023-02-28 00:00:01|SB.D.EQR.CASH.IP|1648|2023-02-27 14:30:00|2023-02-27 20:59:50|6276|473.7|16.47467|2023-02-27|10.87596|20|0.67377|14|-0.140428|15|2023-02-27|||||||||||||||40.74739|25.04807|24.50327|16.59963|21.02029|26.72297|10.87596||||||||||||||||||289|336|389|882|891|612|527||||||||||||||||||0.06663|0.02714|0.02438|0.02857|0.03061|0.02282|0.0244||||||||||||||||||-0.04304|-0.03251|-0.0251|-0.02583|-0.02272|-0.02094|-0.02699||||91|188|188|157|162|206|240|||||||||||||||||||||||||
2023-02-28 00:00:01|UB.D.EXPE.CASH.IP|2075|2023-02-27 14:30:00|2023-02-27 20:59:50|10681|468.4|15.18322|2023-02-27|12.24538|14|0.616289|14|-0.24372|14|2023-02-27|||||||||||||||12.24538|15.48931|18.17684|27.59071|23.33299|22.26273|13.74438||||||||||||||||||1116|697|620|318|312|449|486||||||||||||||||||0.07577|0.036|0.02863|0.02086|0.01957|0.0182|0.02078||||||||||||||||||-0.07776|-0.04093|-0.0345|-0.02054|-0.01825|-0.02242|-0.02464||||157|279|243|236|219|234|292|||||||||||||||||||||||||
2023-02-28 00:00:02|SC.D.FRT.CASH.IP|1081|2023-02-27 14:30:00|2023-02-27 20:59:50|10665|187.3|25.58037|2023-02-27|16.9602|20|0.774398|14|-0.23161|14|2023-02-27|||||||||||||||38.35441|53.33802|47.227|44.3064|34.48661|36.2094|16.9602||||||||||||||||||94|164|173|213|444|384|196||||||||||||||||||0.05387|0.02427|0.02562|0.02714|0.02887|0.02673|0.0289||||||||||||||||||-0.05096|-0.04384|-0.03024|-0.02857|-0.02336|-0.01869|-0.03249||||76|107|106|113|90|94|148|||||||||||||||||||||||||
2023-02-28 00:00:03|SC.D.F.CASH.IP|3240|2023-02-27 09:00:00|2023-02-27 23:25:20|1204|13974.2|1.40254|2023-02-27|0.08165|15|6.055209|9|-0.249377|14|2023-02-27||||||||||51.21746|100|60.13412|71.45249|31.87903|11.48856|0.08165|0.08236|0.08249|0.08245|0.08238|0.08281|28.64258|66.69431|75.02073||||||||||19|4|102|1457|2479|46040|51727|42251|44748|68650|53385|95377|2675|327|250||||||||||6.05521||0.08382|0.16761|0.08354|0.11164|0.08734|0.08243|0.08278|||0.08296||||||||||||||||-0.08375|-0.08371|-0.09119|-0.097|-0.08239|-0.08237|-0.08241||-0.08275|-0.08302|-0.08285||2|4|5|14|22|114|148|68|48|15|27|48|7|3|4|||||||||||||||||||||||||
2023-02-28 00:00:04|SC.D.GMUS.CASH.IP|2503|2023-02-27 09:00:00|2023-02-27 23:08:30|3931|3303.6|4.65652|2023-02-27|0.02519|15|2.911593|9|-0.761421|9|2023-02-27||||||||||88.43885|100|95.27192|90.07487|78.33608|8.06428|0.02519|0.41718|1.13004|1.24459|0.02522|0.02533|50.29035|20.37119|80.12211||||||||||6|2|6|22|64|5167|4894|4936|2893|3927|3233|7992|7666|68|0||||||||||0.47248||0.17441|0.11864|0.06334|0.05168|0.03415|0.03067|0.02759|0.03302|0.02712|0.03236|0.64289||||||||||||-0.25212|-0.27912||-0.11426|-0.10569|-0.04919|-0.04066|-0.0361|-0.03147|-0.03045|-0.03235|-0.02969|-0.22901|-0.02543||34|1|21|20|23|187|299|255|181|164|172|186|8|5|5|||||||||||0||||||||||||||
2023-02-28 00:00:04|UB.D.GILD.CASH.IP|2149|2023-02-27 09:00:00|2023-02-27 22:44:30|8059|1367|14.59131|2023-02-27|2.8214|20|0.260708|14|-0.849335|14|2023-02-27||||||||||90.69248|73.30959|95.06233|94.50694|83.39929|10.07924|8.86124|12.74895|13.64996|7.66769|8.66221|2.8214|33.61254|100|||||||||||1|0|0|0|23|1042|1102|1111|846|976|1155|2054|146014|0|||||||||||0.12078|0.17414|0.11803|0.09817|0.07426|0.04761|0.01963|0.01739|0.01573|0.01399|0.01401|0.01671|||||||||||||-0.09525|-0.14477|-0.1783|-0.12409||-0.05205|-0.02031|-0.01743|-0.0145|-0.01333|-0.01873|-0.01688|-0.32142|||53|26|60|36|6|180|294|267|220|196|185|285|6|1|||||||||||||||||||||||||
2023-02-28 00:00:05|SC.D.HLTUS.CASH.IP|2073|2023-02-27 14:30:00|2023-02-27 20:59:50|14503|214.3|14.89579|2023-02-27|8.60821|20|0.323736|14|-0.164406|14|2023-02-27|||||||||||||||10.05463|17.75072|25.4313|22.01571|20.8632|15.97231|8.60821||||||||||||||||||453|359|168|160|184|203|256||||||||||||||||||0.04319|0.02332|0.01866|0.01508|0.01421|0.0146|0.01739||||||||||||||||||-0.03498|-0.02785|-0.02075|-0.01474|-0.01298|-0.01642|-0.01929||||111|277|256|282|240|276|315|||||||||||||||||||||||||
2023-02-28 00:00:05|SD.D.JKSUS.CASH.IP|966|2023-02-27 14:30:00|2023-02-27 20:59:50|5191|389.2|29.72721|2023-02-27|30.21657|14|0.776548|20|-0.675285|20|2023-02-27|||||||||||||||30.21657|45.51932|49.04382|46.93757|49.00861|43.31585|37.20824||||||||||||||||||900|782|485|427|240|215|162||||||||||||||||||0.167|0.08157|0.0869|0.07078|0.06388|0.08437|0.08876||||||||||||||||||-0.17103|-0.129|-0.10857|-0.13907|-0.06033|-0.03577|-0.10179||||77|161|137|62|45|44|143|||||||||||||||||||||||||
2023-02-28 00:00:06|SD.D.JMIAUS.CASH.IP|657|2023-02-27 14:30:00|2023-02-27 20:59:50|334|1099.3|0.71963|2023-02-27|0.29096|14|0.60241|20|-0.600601|20|2023-02-27|||||||||||||||0.29096|2.55661|0.29775|0.29713|20.23757|0.29807|1.14046||||||||||||||||||3133|3538|2264|2631|4057|3937|640||||||||||||||||||0.29895|0.29851|||||0.30975||||||||||||||||||-0.39537|-0.29586|||||-0.31432||||38|44|7|9|10|10|122|||||||||||||||||||||||||
2023-02-28 00:00:07|EG.D.KPN.CASH.IP|1160|2023-02-27 08:00:00|2023-02-27 16:29:30|323.5|1079.2|26.82634|2023-02-27|25.75381|8|0.0934|8|-0.155424|8|2023-02-27|||||||||25.75381|47.98161|44.94728|51.74283|53.14485|60.95345|42.59567|35.87265|32.53554||||||||||||||||1697|1299|1536|1479|963|791|1297|1465|848||||||||||||||||0.03402|0.03095|0.03098|0.03098|0.031|0.03351|0.0309|0.03088|0.03091||||||||||||||||-0.03774|-0.03096|-0.03094|-0.03097|-0.03098|-0.03093|-0.03563|-0.0327|-0.03089||||||||140|98|69|58|64|64|101|106|40|||||||||||||||||||||||||
2023-02-28 00:00:07|SD.D.LMT.CASH.IP|2071|2023-02-27 14:30:00|2023-02-27 20:59:50|47917|204.7|13.75857|2023-02-27|8.47348|16|0.162669|14|-0.23112|14|2023-02-27|||||||||||||||8.56132|13.49476|8.47348|25.04528|28.01827|21.47026|15.005||||||||||||||||||486|190|240|230|186|180|282||||||||||||||||||0.03954|0.01647|0.01586|0.01197|0.00967|0.01158|0.01372||||||||||||||||||-0.04238|-0.02043|-0.01995|-0.01252|-0.01|-0.01497|-0.01624||||142|313|226|196|218|266|294|||||||||||||||||||||||||
2023-02-28 00:00:08|EC.D.MCA.CASH.IP|2579|2023-02-27 08:00:10|2023-02-27 16:29:50||12.1|5.40265|2023-02-27|2.17986|14|0.088529|8|-0.113037|15|2023-02-27|||||||||3.31356|8.43968|8.7778|7.11999|8.42024|8.3145|2.17986|5.89638|4.25549||||||||||||||||22|12|11|9|7|10|14|15|14||||||||||||||||0.02511|0.01748|0.01784|0.01485|0.0149|0.01753|0.01894|0.01897|0.01794||||||||||||||||-0.02352|-0.01898|-0.01551|-0.01611|-0.01409|-0.01581|-0.01798|-0.02176|-0.01941||||||||334|273|251|197|226|253|277|306|118|||||||||||||||||||||||||
2023-02-28 00:00:08|UC.D.MRNAUS.CASH.IP|2510|2023-02-27 09:01:00|2023-02-27 23:59:30|13818|1009.4|7.90221|2023-02-27|2.43619|20|0.424705|14|-0.502152|9|2023-02-27||||||||||90.54659|100||72.80374|58.94344|8.43333|7.04502|5.12368|6.50761|4.2195|4.80377|2.43619|50.13399|83.39126|55.75702||||||||||37|0||122|131|1886|1634|834|625|782|660|1312|19133|127|49||||||||||0.08225|||0.0467|0.07893|0.08705|0.05229|0.0322|0.0283|0.02423|0.02481|0.02364|0.02897|0.34757|0.04167||||||||||-0.17525|||-0.13094|-0.09794|-0.10212|-0.05927|-0.04204|-0.03422|-0.03094|-0.03273|-0.02917|-0.10129||-0.00724|42|3|22|17|193|330|296|279|311|315|333|14|6|18|||||||||||||||||||||||||
2023-02-28 00:00:09|EJ.D.NESN.CASH.IP|1921|2023-02-27 08:01:40|2023-02-27 16:19:50|10850|307.6|5.99868|2023-02-27|1.27955|16|0.092115|8|-0.073611|8|2023-02-27|||||||||15.64857|10.76201|8.50876|14.95963|17.45849|11.97484|9.41946|5.28159|1.27955||||||||||||||||515|249|320|309|368|293|359|443|282||||||||||||||||0.02718|0.02754|0.01838|0.02297|0.01834|0.02138|0.01934|0.02049|0.03849||||||||||||||||-0.02692|-0.02003|-0.02143|-0.01836|-0.01834|-0.01832|-0.01929|-0.0193|-0.03929||||||||224|121|106|87|86|92|117|133|82|||||||||||||||||||||||||
2023-02-28 00:00:10|SE.D.NIOUS.CASH.IP|3773|2023-02-27 09:01:00|2023-02-27 23:59:10|933|8624.7|3.52917|2023-02-27|1.46621|15|0.421496|14|-0.524109|14|2023-02-27||||||||||40.99856|43.84808|28.65348|45.53842|26.1709|3.95619|1.46621|1.59844|9.62133|6.3508|8.43196|2.66893|46.7525|60.04278|6.16852||||||||||809|1080|1327|2170|5041|42609|33217|24805|34092|56980|41193|62877|588|749|190||||||||||0.11797|0.10463|0.1046|0.10417|0.10443|0.15349|0.12125|0.1078|0.10811|0.10735|||0.10718||0.10718||||||||||-0.13318|-0.12539|-0.10406|-0.12641|-0.12513|-0.15872|-0.12114|-0.10733|-0.16146||-0.10732||-0.1073||-0.10702|71|48|14|77|46|156|147|67|42|16|36|39|15|5|54|||||||||||||||||||||||||
2023-02-28 00:00:11|EJ.D.NOV.CASH.IP|1991|2023-02-27 08:01:40|2023-02-27 16:19:50|8042|301.8|3.7267|2023-02-27|2.43163|11|0.111746|8|-0.099034|14|2023-02-27|||||||||7.4855|2.7904|3.8835|2.43163|4.21385|5.99988|7.85572|4.06653|5.20348||||||||||||||||361|360|299|273|354|244|475|357|304||||||||||||||||0.0219|0.017|0.01238|0.01485|0.01547|0.0132|0.01674|0.01443|0.01338||||||||||||||||-0.01878|-0.01589|-0.01366|-0.01336|-0.01361|-0.01456|-0.01556|-0.01499|-0.01491||||||||241|144|155|124|119|167|204|222|58|||||||||||||||||||||||||
2023-02-28 00:00:11|KA.D.OCDO.CASH.IP|1365|2023-02-27 08:00:10|2023-02-27 16:29:50|629|433.5|22.13954|2023-02-27|17.51922|16|0.664231|8|-0.682261|8|2023-02-27|||||||||23.90444|37.17155|36.65065|45.54778|42.26362|32.24165|28.42081|39.29304|17.51922||||||||||||||||367|133|126|58|107|385|210|2325|253||||||||||||||||0.09073|0.06905|0.05815|0.06647|0.05216|0.07424|0.06536|0.05765|0.09245||||||||||||||||-0.12009|-0.06593|-0.107|-0.05567|-0.05654|-0.09332|-0.06071|-0.06565|-0.05479||||||||148|108|104|77|83|84|106|125|69|||||||||||||||||||||||||
2023-02-28 00:00:12|UC.D.ORLY.CASH.IP|1642|2023-02-27 14:30:00|2023-02-27 20:59:50|84574|71.5|28.32381|2023-02-27|15.54564|14|0.250015|20|-0.260706|14|2023-02-27|||||||||||||||15.54564|37.65212|34.7961|44.57686|50.04826|56.79193|29.15594||||||||||||||||||80|100|96|60|69|91|104||||||||||||||||||0.01316|0.00895|0.00975|0.00719|0.00846|0.00837|0.01329||||||||||||||||||-0.06572|-0.02425|-0.03283|-0.03096|-0.02335|-0.01851|-0.01733||||118|229|193|155|138|148|244|||||||||||||||||||||||||
2023-02-28 00:00:12|SE.D.PLTRUS.CASH.IP|3287|2023-02-27 09:01:00|2023-02-27 23:59:30|800|8919.5|4.32771|2023-02-27|0.12303|15|0.616523|14|-0.490798|9|2023-02-27||||||||||57.94998|84.67833|64.3733|49.08729|47.93525|9.85904|0.12303|0.12389|0.12366|0.12387|0.12474|2.34429|61.58644|40.07494|3.18718||||||||||684|400|400|816|1659|21661|30489|34264|27754|23154|38480|50145|763|983|14||||||||||0.18565||0.1227|0.15315|0.1221|0.15373|0.1353|0.12373|0.12384|0.12399|0.12459|0.125|||0.15648||||||||||-0.24553|-0.18375|-0.36675|-0.13993|-0.13568|-0.16466|-0.14145|-0.12374|-0.12358|-0.12392|-0.12407|-0.12453|||-0.14072|45|39|14|49|46|154|135|79|59|49|53|45|13|5|41|||||||||||||||||||||||||
2023-02-28 00:00:13|UC.D.PYPLVUS.CASH.IP|3113|2023-02-27 09:00:00|2023-02-27 23:32:50|7359|1226.6|11.24593|2023-02-27|0.58022|15|0.709413|9|-0.730124|9|2023-02-27||||||||||57.6386|56.98464|71.24093|85.73579|58.69492|6.29506|0.58022|1.24036|2.30504|5.72112|2.58135|1.16927|40.08786|50.12442|70.01767||||||||||29|38|20|75|458|2104|1737|925|824|890|1027|2258|49403|165|437||||||||||0.12527|0.03135|0.0199|0.01951|0.08648|0.04536|0.03086|0.02538|0.01893|0.01792|0.01803|0.02087|||||||||||||-0.10107|-0.04376|-0.0225|-0.02138|-0.06836|-0.04522|-0.0355|-0.024|-0.01808|-0.02005|-0.0224|-0.02286|-0.13109|-0.02713|-0.1424|148|132|59|49|58|208|358|328|306|298|312|347|15|6|10|||||||||||||||||||||||||
2023-02-28 00:00:14|UC.D.PTONUS.CASH.IP|1599|2023-02-27 09:01:00|2023-02-27 23:40:20|1290|3083|4.05694|2023-02-27|0.3864|22|0.392465|14|-0.778816|21|2023-02-27||||||||||5.6052|3.11751||78.38624|83.39773|3.29507|1.40944|8.67791|9.32753|6.38583|6.39975|7.47696|40.56385|0.3864|0.62016||||||||||0|0||157|523|2810|2427|2272|1922|2365|3589|5446|321068|526|0||||||||||||||0.19383|0.11538|0.09862|0.08321|0.07773|0.07741|0.07756|0.07752|0.07746|||||||||||||||-0.63091|-0.7722|-0.12976|-0.10436|-0.09252|-0.08674|-0.07742|-0.08597|-0.09676|-0.77882||-0.07746|1|1|9|6|156|225|151|108|95|79|108|5|1|1||||||||||||||||||||||||0|
2023-02-28 00:00:14|KA.D.RIO.CASH.IP|2632|2023-02-27 08:00:10|2023-02-27 16:29:50|5648|153.4|17.46156|2023-02-27|10.52023|15|0.371221|8|-0.15873|8|2023-02-27|||||||||13.04345|21.786|26.89319|29.06956|37.57724|29.22472|18.20854|10.52023|11.37957||||||||||||||||277|117|140|114|80|94|209|240|129||||||||||||||||0.04996|0.02443|0.02348|0.01996|0.01978|0.02091|0.02898|0.02866|0.02167||||||||||||||||-0.03721|-0.0251|-0.02018|-0.02102|-0.02224|-0.0217|-0.03195|-0.0277|-0.02232||||||||300|239|227|210|213|226|286|305|141|||||||||||||||||||||||||
2023-02-28 00:00:15|EJ.D.ROG.CASH.IP|2297|2023-02-27 08:01:40|2023-02-27 16:19:50|27425|109.2|6.71645|2023-02-27|0.0444|16|0.090827|8|-0.090728|8|2023-02-27|||||||||12.34164|15.15046|14.62618|14.95472|16.54731|14.61651|9.32117|0.81185|0.0444||||||||||||||||108|106|147|92|98|126|255|163|104||||||||||||||||0.03096|0.01938|0.02136|0.01823|0.02104|0.01824|0.02484|0.021|0.02051||||||||||||||||-0.02739|-0.01967|-0.02514|-0.0229|-0.01914|-0.01881|-0.02312|-0.02099|-0.02004||||||||203|152|178|154|121|137|172|126|62|||||||||||||||||||||||||
2023-02-28 00:00:15|KA.D.RR.CASH.IP|2886|2023-02-27 08:00:10|2023-02-27 16:29:50|144.81|8458.2|12.54544|2023-02-27|10.93698|8|0.71664|8|-0.839141|8|2023-02-27|||||||||10.93698|19.50061|20.80219|20.81965|16.32871|25.37433|14.0277|11.75804|12.19368||||||||||||||||16257|9894|9309|7987|5302|4970|11320|8356|5375||||||||||||||||0.06322|0.03573|0.04584|0.04666|0.04438|0.03484|0.04253|0.03602|0.04143||||||||||||||||-0.08101|-0.03384|-0.03847|-0.03857|-0.045|-0.03389|-0.04892|-0.05027|-0.04883||||||||304|257|265|207|215|221|286|273|140|||||||||||||||||||||||||
2023-02-28 00:00:16|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:17|ED.D.SAPG.CASH.IP|2110|2023-02-27 08:00:20|2023-02-27 16:29:50|10852|309.3|12.57901|2023-02-27|7.86057|8|0.148121|8|-0.129318|8|2023-02-27|||||||||7.86057|18.4579|15.93428|26.13742|26.68602|19.44563|11.93814|9.54696|20.95839||||||||||||||||578|281|307|248|416|364|414|336|298||||||||||||||||0.03143|0.02179|0.02049|0.02288|0.01958|0.02247|0.02245|0.02259|0.01844||||||||||||||||-0.02678|-0.02065|-0.02215|-0.01899|-0.02106|-0.0189|-0.02198|-0.02406|-0.01912||||||||281|217|176|134|120|139|235|273|129|||||||||||||||||||||||||
2023-02-28 00:00:17|SG.D.SAP.CASH.IP|2091|2023-02-27 14:30:00|2023-02-27 20:59:50|11507|25.1|11.50674|2023-02-27|5.78219|15|0.086813|14|-0.121612|15|2023-02-27|||||||||||||||7.91083|5.78219|11.2961|18.37944|18.64086|17.88052|12.41313||||||||||||||||||71|17|35|19|29|14|32||||||||||||||||||0.02362|0.01823|0.0189|0.01462|0.01119|0.01239|0.01318||||||||||||||||||-0.01895|-0.02073|-0.01706|-0.01416|-0.01227|-0.01385|-0.01475||||140|348|311|267|188|280|323|||||||||||||||||||||||||
2023-02-28 00:00:18|ED.D.SIEGn.CASH.IP|2486|2023-02-27 08:02:20|2023-02-27 16:29:50|14404|201|10.15612|2023-02-27|3.96579|8|0.139606|8|-0.153396|8|2023-02-27|||||||||3.96579|9.86539|14.86444|23.46173|19.80969|13.12071|9.04834|6.11164|11.05207||||||||||||||||393|213|168|170|186|224|225|205|143||||||||||||||||0.03134|0.0203|0.01794|0.01812|0.01885|0.01833|0.01812|0.02112|0.01828||||||||||||||||-0.03019|-0.02196|-0.0189|-0.01607|-0.01754|-0.01741|-0.01957|-0.02425|-0.01863||||||||305|254|256|209|192|229|288|312|136|||||||||||||||||||||||||
2023-02-28 00:00:19|EC.D.GLEFP.CASH.IP|2430|2023-02-27 08:00:20|2023-02-27 16:29:50||142.9|14.1333|2023-02-27|9.12745|8|0.169875|8|-0.150773|8|2023-02-27|||||||||9.12745|18.04928|21.34847|21.30803|31.33807|33.35007|14.83566|12.71913|11.13811||||||||||||||||226|163|123|149|164|126|163|173|132||||||||||||||||0.03294|0.02114|0.02184|0.02316|0.02144|0.01919|0.02442|0.02308|0.02309||||||||||||||||-0.03518|-0.02372|-0.02297|-0.02273|-0.02335|-0.02093|-0.0227|-0.02359|-0.02136||||||||297|233|211|202|182|159|216|252|108|||||||||||||||||||||||||
2023-02-28 00:00:20|UD.D.TSLA.CASH.IP|5314|2023-02-27 09:00:00|2023-02-27 23:59:50|20815|15024.8|8.24113|2023-02-27|0.01182|18|0.485389|14|-0.321718|14|2023-02-27||||||||||18.1359|45.85757|23.49963|17.53212|10.16198|3.84898|0.01693|0.01651|0.01442|0.01182|0.01233|0.01199|17.92305|27.06422|32.54374||||||||||1538|547|478|2524|2934|32711|35566|18061|14430|15648|21278|20832|10023|840|77175||||||||||0.02922|0.01793|0.02157|0.01984|0.02034|0.06286|0.04417|0.03651|0.02639|0.02581|0.03071|0.02988|0.01374|0.01043|0.01489||||||||||-0.0287|-0.01733|-0.01817|-0.01921|-0.0226|-0.04682|-0.05388|-0.04267|-0.03112|-0.02618|-0.03456|-0.02895|-0.01449|-0.01561|-0.01395|304|192|179|297|306|340|360|360|360|360|360|360|257|159|206|||||||||||||||||||||||||
2023-02-28 00:00:20|EC.D.FP.CASH.IP|2593|2023-02-27 08:00:10|2023-02-27 16:29:50|5912|190.3|6.57184|2023-02-27|4.16113|15|0.187553|8|-0.186567|14|2023-02-27|||||||||8.76074|11.75532|13.24499|9.5918|9.96749|7.59396|5.53826|4.16113|8.17408||||||||||||||||294|137|166|141|145|148|337|269|237||||||||||||||||0.02992|0.01871|0.02208|0.01689|0.01831|0.02079|0.02774|0.02233|0.0199||||||||||||||||-0.02646|-0.01768|-0.01966|-0.0197|-0.01988|-0.02381|-0.02776|-0.02054|-0.0186||||||||309|213|189|188|201|198|290|314|135|||||||||||||||||||||||||
2023-02-28 00:00:21|SH.D.UBERUS.CASH.IP|2797|2023-02-27 09:00:00|2023-02-27 23:50:00|3356|4862.2|8.25143|2023-02-27|0.02949|20|2.769231|9|-1.191185|9|2023-02-27||||||||||93.60644|97.77299|100|70.09834|59.66316|3.93933|1.55851|0.02989|1.21289|0.02954|0.0298|0.02949|14.55536|71.49263|9.42728||||||||||3|1|186|111|221|9796|9829|6890|4672|4452|5190|11628|11383|548|81||||||||||0.52313|0.28886|0.53973|0.05958|0.15407|0.07037|0.0561|0.04209|0.03727|0.03109|0.03087|0.04233|0.02986|0.02989|0.02984||||||||||-0.09932|-0.06245|-0.11915|-0.11901|-0.11705|-0.0719|-0.05198|-0.0411|-0.03608|-0.0366|-0.04083|-0.03702|-0.35833||-0.02986|92|88|3|10|42|206|327|236|169|154|162|208|14|7|11|||||||||||||||||||||||||
2023-02-28 00:00:21|EG.D.ULNA.CASH.IP|2504|2023-02-27 08:00:00|2023-02-27 16:29:50|5973|49.2|12.41225|2023-02-27|2.73354|16|0.119332|8|-0.169924|8|2023-02-27|||||||||7.5245|17.86617|16.1116|23.17666|23.88728|16.622|12.39166|9.64748|2.73354||||||||||||||||44|34|65|43|46|47|50|79|82||||||||||||||||0.03328|0.02587|0.02229|0.02491|0.02326|0.02249|0.02699|0.0264|0.02948||||||||||||||||-0.03097|-0.02859|-0.02424|-0.02576|-0.02037|-0.0225|-0.02684|-0.03156|-0.02882||||||||308|258|255|216|197|217|267|312|149|||||||||||||||||||||||||
2023-02-28 00:00:22|KA.D.ULVR.CASH.IP|2270|2023-02-27 08:00:20|2023-02-27 16:29:50|4195|135.4|16.53339|2023-02-27|10.86819|8|0.095215|8|-0.047693|15|2023-02-27|||||||||10.86819|19.62525|21.95495|34.07977|28.09751|25.17368|18.40176|21.34126|26.68167||||||||||||||||194|131|137|91|116|109|178|144|99||||||||||||||||0.02104|0.01429|0.01303|0.01328|0.01189|0.01394|0.01413|0.01437|0.0128||||||||||||||||-0.01824|-0.01365|-0.01448|-0.01188|-0.01297|-0.01331|-0.01571|-0.0151|-0.01262||||||||286|204|196|182|146|159|223|211|120|||||||||||||||||||||||||
2023-02-28 00:00:22|SH.D.UPS.CASH.IP|2281|2023-02-27 14:30:00|2023-02-27 20:59:50|18212|564.4|5.42309|2023-02-27|0.88279|20|0.52728|14|-0.313393|14|2023-02-27|||||||||||||||5.50412|10.69283|6.11694|7.277|7.94405|4.99191|0.88279||||||||||||||||||1102|440|391|438|480|895|710||||||||||||||||||0.0477|0.02117|0.01843|0.01502|0.01252|0.01343|0.01786||||||||||||||||||-0.04182|-0.02783|-0.02329|-0.01548|-0.01444|-0.01379|-0.01838||||166|310|296|276|303|322|349|||||||||||||||||||||||||
2023-02-28 00:00:23|UD.D.VRMUS.CASH.IP|1235|2023-02-27 14:30:00|2023-02-27 20:59:50|100|1687.9|0.3057|2023-02-27|0.90681|17|2.040816|20|-1.010101|20|2023-02-27|||||||||||||||0.99013|0.96973|0.97569|0.90681|0.98363|0.98534|3.91043||||||||||||||||||14889|32748|6564|23782|14391|14924|1358||||||||||||||||||1|||1|||1.08569||||||||||||||||||-0.98039|-0.96154||-0.98039|||-1.00606||||6|8|6|12|3|4|87|||||||||||||||||||||||||
2023-02-28 00:00:23|SB.D.DIS.CASH.IP|3123|2023-02-27 09:00:00|2023-02-27 23:54:30|10045|1255.6|8.79068|2023-02-27|0.01268|20|1.414141|9|-0.30812|21|2023-02-27||||||||||91.13728|84.24818|89.50036|76.01592|62.57515|8.16999|0.29877|1.15422|3.74019|6.74317|2.08098|0.01268|43.96802|71.49263|50.03817||||||||||4|40|27|456|234|2530|1495|1222|1157|902|1052|3235|419|73|167||||||||||0.05281|0.06967|0.03979|0.03317|0.02649|0.03688|0.02318|0.01917|0.01607|0.0136|0.01528|0.01817|0.14955||||||||||||-0.02653|-0.11897|-0.05958|-0.04639|-0.06717|-0.042|-0.02897|-0.02102|-0.01714|-0.01523|-0.01676|-0.01876|-0.09198|||135|19|19|25|32|209|360|352|349|327|339|348|16|7|6|||||||||||||||||||||||||
2023-02-28 00:00:24|SH.D.WFC.CASH.IP|2395|2023-02-27 09:00:00|2023-02-27 23:47:50||4913.5|1.7276|2023-02-27|0.02115|20|10.023529|9|-0.299401|21|2023-02-27||||||||||75.12831|100|0.59932|83.43322|23.71405|3.00505|2.13309|0.87942|1.59105|4.4503|0.72045|0.02115|33.61927|67.07986|||||||||||6|0|142|256|589|6368|5883|3982|4296|3858|7073|9815|214|7|||||||||||10.02353|||0.3289|0.10676|0.0384|0.02511|0.02399|0.02126|0.02127|0.02843|0.02504|0.02138||||||||||||||-0.04279|-0.0748|-0.08743|-0.04212|-0.02863|-0.02586|-0.02373|-0.0235|-0.02422|-0.02289|-0.16039|-0.06408||4|1|1|6|17|168|284|233|191|158|143|198|6|3||||||||||||0|||||||||||||
2023-02-28 00:00:24|UD.D.WYNN.CASH.IP|2110|2023-02-27 14:30:00|2023-02-27 20:59:50|10513|388.4|10.13288|2023-02-27|8.5316|20|0.415761|14|-0.198244|14|2023-02-27|||||||||||||||15.83733|15.97219|9.10566|15.58891|15.00956|9.51626|8.5316||||||||||||||||||458|432|334|411|402|553|498||||||||||||||||||0.05578|0.02765|0.02411|0.02705|0.01813|0.01778|0.02216||||||||||||||||||-0.05244|-0.02816|-0.02474|-0.02192|-0.01919|-0.02473|-0.02427||||159|289|276|225|227|232|306|||||||||||||||||||||||||
2023-02-28 00:00:25|UD.D.ZMUS.CASH.IP|3291|2023-02-27 09:01:00|2023-02-27 23:59:50|7894|1409.4|9.27583|2023-02-27|4.04398|20|4.335058|21|-3.654575|21|2023-02-27||||||||||89.04397|||90.50613|59.37773|6.10612|4.90765|8.80968|13.93536|9.94198|12.5874|4.04398|10.70903|10.40488|17.26289||||||||||56|||259|303|1244|833|815|540|740|834|2589|6249|1953|386||||||||||0.08059|||0.14708|0.06673|0.07974|0.05292|0.0435|0.0319|0.03063|0.03486|0.03883|0.26892|0.08383|0.03432||||||||||-0.14332|||-0.02674|-0.07327|-0.09264|-0.0507|-0.03805|-0.03346|-0.03795|-0.03776|-0.03783|-0.22489|-0.07325|-0.04078|18|21|27|168|311|263|252|283|295|325|294|233|210|||||||||||||||||||||||||
2023-02-28 00:00:25|EJ.D.ZURZ.CASH.IP|1556|2023-02-27 08:01:40|2023-02-27 16:19:50||30.8|16.27295|2023-02-27|17.44377|16|0.135044|8|-0.089206|8|2023-02-27|||||||||17.47929|37.73968|39.37877|37.5204|35.80846|25.66331|31.47946|20.81152|17.44377||||||||||||||||42|27|35|35|32|35|34|43|14||||||||||||||||0.03987|0.02234|0.02635|0.02225|0.02226|0.02477|0.02527|0.02435|0.02233||||||||||||||||-0.03039|-0.02791|-0.02228|-0.02226|-0.02374|-0.02228|-0.02228|-0.02417|-0.03351||||||||172|114|94|96|95|78|89|101|23|||||||||||||||||||||||||
2023-02-28 00:00:25|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:26|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:27|CS.D.BCHUSD.CFD.IP|12889|2023-02-26 09:29:20|2023-02-26 23:59:50|135.33|9.1|1.47416|2023-02-27|1.39119|14|0.319917|7|-0.479563|8|2023-02-27|1.40467|1.40752|1.40182|1.40427|1.41231|1.4142|1.41864|1.40003|1.40852|1.41344|1.41885|1.41041|1.40796|1.40243|1.39119|1.39207|1.40597|1.41199|1.427|1.42506|1.42672|1.42494|1.42461|1.41778|6|9|8|7|7|8|7|13|11|11|8|9|9|13|15|15|16|10|14|10|12|9|6|9|0.01862|0.02033|0.01803|0.01903|0.01641|0.01989|0.01642|0.04362|0.02533|0.02883|0.02108|0.02559|0.02798|0.02854|0.03344|0.0256|0.03088|0.02034|0.02775|0.02176|0.02243|0.01743|0.01323|0.01983|-0.01799|-0.02346|-0.01907|-0.01735|-0.01601|-0.02098|-0.01554|-0.03208|-0.02931|-0.03222|-0.02281|-0.02372|-0.03032|-0.02881|-0.02932|-0.02772|-0.03096|-0.02268|-0.03091|-0.02191|-0.0228|-0.01912|-0.01088|-0.017|314|334|314|329|329|316|322|351|351|349|348|342|344|355|357|358|355|351|354|349|355|347|321|346|||||||||||||||||||||||||
2023-02-28 00:00:27|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:27|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:28|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:28|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:28|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:32|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:33|IR.D.FOAT.FWM1.IP|4935|2023-02-27 00:15:00|2023-02-27 19:59:50||19|14.11153|2023-02-27|1.78494|8|0.054318|8|-0.046587|8|2023-02-27|36.21982|51.08497|48.37503|47.98232|44.46909|62.51601|26.6382|12.70733|1.78494|6.28867|8.34443|10.60228|13.3689|3.34274|6.95577|7.38558|14.37592|35.46381|31.3546|61.1817|||||2|2|2|1|1|1|2|12|20|34|38|21|19|34|27|34|23|8|3|1|||||0.00841|0.00776|0.00863|0.00776|0.00776|0.00776|0.00836|0.00984|0.0114|0.00957|0.00948|0.00904|0.00894|0.01036|0.0094|0.00913|0.00901|0.00803|0.00779|0.0078|||||-0.00825|-0.00776|-0.00805|-0.00873|-0.00776|-0.00776|-0.00776|-0.00994|-0.01091|-0.0101|-0.00954|-0.00959|-0.00928|-0.00934|-0.00974|-0.00885|-0.0085|-0.0078|-0.00779|-0.0078|||||105|94|91|98|63|80|109|292|344|336|313|265|285|333|318|313|258|206|83|103|||||||||||||||||||||||||
2023-02-28 00:00:33|IR.D.FBTP.FWM1.IP|3791|2023-02-27 07:01:00|2023-02-27 17:59:50|11307|22.7|5.81547|2023-02-27|2.06233|8|0.070603|8|-0.123751|12|2023-02-27||||||||8.76891|2.06233|4.10267|3.11239|8.54605|7.35984|2.68424|5.4491|3.49238|12.27819|21.86444||||||||||||||10|27|24|24|25|26|29|34|31|23|6||||||||||||||0.014|0.01481|0.01117|0.01196|0.0106|0.01053|0.01237|0.01009|0.01063|0.01058|0.00943||||||||||||||-0.01212|-0.01436|-0.01326|-0.01168|-0.01089|-0.0126|-0.01304|-0.01149|-0.01073|-0.01056|-0.00919|||||||298|347|345|326|294|287|341|333|319|286|197|||||||||||||||||||||||||
2023-02-28 00:00:34|IR.D.FGBM.FWM1.IP|3732|2023-02-27 00:15:00|2023-02-27 20:59:50|11547|93.7|3.70941|2023-02-27|1.60072|15|0.025911|8|-0.017321|15|2023-02-27|24.15819|27.60498|34.80027|22.24303|13.06603|28.58995|9.11567|9.63915|3.49088|3.32205|5.94595|5.96536|5.15352|3.95779|2.98836|1.60072|8.49872|10.19357|11.1342|42.32368|16.68914||||22|24|6|8|11|17|43|63|105|128|159|177|163|169|181|145|163|39|54|24|58||||0.01008|0.00864|0.00864||0.00864||0.00864|0.00915|0.00923|0.00865|0.00893|0.00866|0.00866|0.00928|0.00866|0.00866|0.00866|0.00866||0.00866|0.00866||||-0.00864|-0.00864|-0.00864|-0.00864|-0.00864|-0.00864||-0.009|-0.00881|-0.00865|-0.00898|-0.00865|-0.00933|-0.00866|-0.00866|-0.00909|-0.00866|-0.00866|-0.00866|-0.00866|-0.00866||||29|29|23|27|23|21|22|156|202|182|152|101|117|178|135|127|118|59|18|26|42|||||||||||||||||||||||||
2023-02-28 00:00:34|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:35|IR.D.FGBL.FWM1.IP|5576|2023-02-27 00:15:00|2023-02-27 20:59:50|13355|72.2|6.70401|2023-02-27|1.8859|8|0.052157|8|-0.044733|8|2023-02-27|34.25075|28.7399|26.33335|19.53084|23.74714|32.80253|26.4885|3.14741|1.8859|2.31001|2.14258|5.73607|5.44837|2.717|3.99569|5.68848|5.87961|12.67838|30.35357|35.0803|28.44818||||8|6|8|9|7|7|7|53|110|128|147|117|105|160|161|124|111|37|20|7|15||||0.00847|0.00745|0.00746|0.00746|0.00746|0.00746|0.00821|0.00976|0.00982|0.00909|0.00937|0.00821|0.00849|0.00877|0.00878|0.0083|0.00854|0.00807|0.00749|0.00749|0.00749||||-0.00911|-0.00745|-0.00746|-0.00746|-0.00746|-0.00746|-0.00746|-0.00937|-0.01153|-0.00945|-0.00821|-0.00866|-0.0085|-0.00943|-0.00902|-0.00849|-0.00813|-0.00749|-0.00749|-0.00749|-0.00749||||111|94|76|82|59|61|102|288|322|306|283|245|258|334|302|300|239|158|89|77|102|||||||||||||||||||||||||
2023-02-28 00:00:35|EN.D.LGO.FWM2.IP|5239|2023-02-27 02:01:00|2023-02-27 22:59:50|823|4.8|0.13922|2023-02-27|0.12085|17|0.19536|8|-0.24175|16|2023-02-27|||0.12237|0.12276|0.12288|0.12284|0.12319|0.12287|0.12175|0.12127|0.12154|0.12179|0.1217|0.12159|0.12138|0.12109|0.12112|0.12085|0.12207|0.12177|0.12166|0.12127|14.52855||||0|0|1|0|1|8|8|7|4|6|2|4|6|6|14|4|3|4|0|3|0||||0.01377|0.01754|0.01598|0.01761|0.02141|0.03129|0.03943|0.0286|0.02771|0.0267|0.02434|0.0324|0.03558|0.03758|0.03991|0.02853|0.02909|0.0327|0.01941|0.02046|0.05665||||-0.01649|-0.01821|-0.0193|-0.01884|-0.01861|-0.0322|-0.03163|-0.02618|-0.02619|-0.02169|-0.02273|-0.0285|-0.03734|-0.03127|-0.03804|-0.02918|-0.03059|-0.02807|-0.0196|-0.01852|-0.01212||117|102|95|137|153|263|330|293|279|290|290|338|356|356|346|324|345|326|241|176|7|||||||||||||||||||||||||
2023-02-28 00:00:36|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:36|SE.D.PANWUS.CASH.IP|2309|2023-02-27 14:30:00|2023-02-27 20:59:50|18849|1082.8|4.80772|2023-02-27|1.17354|20|0.509879|14|-0.371728|14|2023-02-27|||||||||||||||1.78542|4.69784|6.89315|7.07834|7.06519|5.75721|1.17354||||||||||||||||||3402|1567|1223|635|730|669|700||||||||||||||||||0.06188|0.03237|0.02374|0.01907|0.01754|0.01921|0.01788||||||||||||||||||-0.05123|-0.0379|-0.02466|-0.02234|-0.02182|-0.02001|-0.01871||||177|345|336|327|313|332|350|||||||||||||||||||||||||
2023-02-28 00:00:37|UA.D.ABNBUS.CASH.IP|2488|2023-02-27 09:02:20|2023-02-27 23:58:20|12354|998.8|11.34254|2023-02-27|2.15636|19|0.567261|10|-0.968054|10|2023-02-27||||||||||100|97.57572|100|87.54431|78.46834|6.47025|7.42447|10.15641|9.31713|8.85504|2.15636|2.16639|70.2475|50.08905|46.33502||||||||||8|75|0|213|105|1421|983|1070|1189|518|744|1390|45258|38|10||||||||||0.04871|0.15786|0.06509|0.04861|0.11398|0.06627|0.0344|0.03427|0.02829|0.02349|0.01898|0.02249|||||||||||||-0.09759|-0.21703|-0.04332|-0.10916|-0.15457|-0.08088|-0.04282|-0.03259|-0.03324|-0.02466|-0.02745|-0.02851|-0.39622|||33|41|13|32|37|174|313|287|259|261|283|328|10|4|13|||||||||||||||||||||||||
2023-02-28 00:00:37|UA.D.BIDU.CASH.IP|2263|2023-02-27 09:00:00|2023-02-27 23:56:10|13919|828.4|16.00156|2023-02-27|7.23829|15|0.321402|14|-0.295198|15|2023-02-27||||||||||81.19992|93.75574|88.58467|70.04887|68.47071|11.28526|7.23829|16.0114|13.2074|13.9445|19.44509|14.32734|55.88426|62.54216|80.03021||||||||||93|21|113|361|250|2003|1542|1012|916|465|539|1226|10253|85|66||||||||||0.01905|0.00735|0.00736|0.06991|0.08065|0.07178|0.04886|0.03426|0.03019|0.02446|0.02268|0.02333|0.0072|0.07888|||||||||||-0.02881|-0.0367|-0.04596|-0.03671|-0.03273|-0.08443|-0.06653|-0.04351|-0.03716|-0.0322|-0.03356|-0.03288|-0.27995|-0.08602|-0.07664|69|32|35|20|38|197|280|232|175|144|165|224|9|8|10|||||||||||||||||||||||||
2023-02-28 00:00:38|UC.D.NVDA.CASH.IP|4491|2023-02-27 09:00:00|2023-02-27 23:59:40|23514|4106.1|8.14561|2023-02-27|0.01143|20|0.228127|14|-0.446072|14|2023-02-27||||||||||46.0627|65.35354|49.31758|45.53983|25.04619|9.03548|0.02193|0.01741|0.01557|0.01338|0.01245|0.01143|34.80296|57.15501|51.64268||||||||||321|129|268|647|934|11565|9870|6131|4322|5778|4657|6917|296|362|207||||||||||0.03555|0.03652|0.03913|0.03056|0.02514|0.05926|0.03848|0.03236|0.02341|0.02299|0.02111|0.02291|0.02181|0.03706|0.01276||||||||||-0.04847|-0.03311|-0.04601|-0.0321|-0.02534|-0.05818|-0.04419|-0.03256|-0.02559|-0.02443|-0.02473|-0.02553|-0.01458|-0.01702|-0.01519|137|98|67|178|212|289|360|360|360|360|360|360|46|21|31|||||||||||||||||||||||||
2023-02-28 00:00:39|EZ.D.ROBINGREY.Month2.IP|683|2023-02-27 09:00:00|2023-02-27 23:58:00|8.07|0|0|2023-02-27|0|9|0.744417|21|-0.737101|14|2023-02-27||||||||||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||||||||||||||0.12392|0.14634|0.12344|0.12304|0.1224|0.12203|0.12193|0.12292|0.55762|||||||||||||||-0.12422|-0.246|-0.20559|-0.1229|-0.12264|-0.12236|-0.12168|-0.12203|-0.12263|-0.33019|-0.12392||3|5|2|7|20|107|109|77|76|85|75|74|20|14|9|||||||||||||||||||||||||
2023-02-28 00:00:39|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:39|UD.D.SPWR.CASH.IP|1902|2023-02-27 14:30:00|2023-02-27 20:59:50||1474|0.5637|2023-02-27|0.06682|19|0.404858|15|-0.340368|14|2023-02-27|||||||||||||||1.30672|0.86028|1.82098|1.88319|0.06724|0.06682|1.18482||||||||||||||||||2405|2566|2081|2095|2504|1991|2964||||||||||||||||||0.12624|0.10963|0.08717|0.07704|0.09674|0.06672|0.07258||||||||||||||||||-0.13875|-0.101|-0.0767|-0.08005|-0.06716|-0.08675|-0.06688||||164|252|171|110|94|90|93|||||||||||||||||||||||||
2023-02-28 00:00:40|SE.D.NETUS.CASH.IP|2307|2023-02-27 14:30:00|2023-02-27 20:59:50|6020|1060.5|5.79686|2023-02-27|0.62775|20|0.351877|14|-0.412269|15|2023-02-27|||||||||||||||5.07295|5.09952|9.26938|14.21829|8.27651|3.16473|0.62775||||||||||||||||||2665|1931|1091|856|508|817|687||||||||||||||||||0.10762|0.05866|0.04917|0.03255|0.03398|0.03196|0.04001||||||||||||||||||-0.09721|-0.06274|-0.03798|-0.03724|-0.0311|-0.04057|-0.03664||||165|340|305|304|292|321|351|||||||||||||||||||||||||
2023-02-28 00:00:40|UD.D.ZNGA.CASH.IP|1|2023-02-27 14:30:00|2023-02-27 14:30:00||90139229|0|2023-02-27|10000||0||0||2023-02-27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:41|SI.D.ARKKUS.CASH.IP|2238|2023-02-27 14:30:10|2023-02-27 20:59:50|3878|1646.4|1.01348|2023-02-27|0.03347|14|0.206558|14|-0.309039|14|2023-02-27|||||||||||||||0.03347|0.3049|0.88169|0.62737|3.89669|0.65293|0.64812||||||||||||||||||4384|3346|1472|770|853|806|1158||||||||||||||||||0.07125|0.04763|0.04326|0.03271|0.02824|0.03129|0.03146||||||||||||||||||-0.07323|-0.05072|-0.03744|-0.03276|-0.0311|-0.03308|-0.03188||||179|360|351|333|310|319|336|||||||||||||||||||||||||
2023-02-28 00:00:41|SI.D.ARKGUS.CASH.IP|1756|2023-02-27 14:30:00|2023-02-27 20:59:50|2992|150.7|8.24144|2023-02-27|1.26705|15|0.200334|14|-0.234899|15|2023-02-27|||||||||||||||1.78694|1.26705|16.93207|17.48442|18.32316|6.65101|5.18025||||||||||||||||||80|169|80|126|244|226|282||||||||||||||||||0.06212|0.04595|0.03875|0.03712|0.03336|0.03616|0.03797||||||||||||||||||-0.06766|-0.04903|-0.04175|-0.0369|-0.03331|-0.0445|-0.03697||||176|328|296|212|164|136|215|||||||||||||||||||||||||
2023-02-28 00:00:41|SI.D.ARKQUS.CASH.IP|1811|2023-02-27 14:30:00|2023-02-27 20:59:50|4896|6.5|22.26212|2023-02-27|15.74953|20|0.122399|14|-0.203211|15|2023-02-27|||||||||||||||28.86043|16.53048|23.52339|49.79608|42.79799|32.82351|15.74953||||||||||||||||||14|7|1|2|5|11|8||||||||||||||||||0.03446|0.02678|0.02243|0.02039|0.02107|0.02102|0.02538||||||||||||||||||-0.03432|-0.03214|-0.02868|-0.02421|-0.02445|-0.04201|-0.02778||||174|292|209|201|131|177|262|||||||||||||||||||||||||
2023-02-28 00:00:42|SI.D.ARKFUS.CASH.IP|1785|2023-02-27 14:30:00|2023-02-27 20:59:50|1760|21.9|13.53873|2023-02-27|7.62425|14|0.285063|14|-0.224215|14|2023-02-27|||||||||||||||7.62425|15.8579|18.19055|21.29618|20.45402|21.441|9.80866||||||||||||||||||82|20|24|34|4|8|21||||||||||||||||||0.08065|0.06733|0.05804|0.05963|0.05649|0.05658|0.06249||||||||||||||||||-0.07919|-0.06543|-0.06259|-0.05807|-0.05644|-0.05982|-0.06413||||161|311|210|198|162|192|259|||||||||||||||||||||||||
2023-02-28 00:00:42|SI.D.ARKWUS.CASH.IP|2076|2023-02-27 14:30:10|2023-02-27 20:59:50|4963|11.8|14.78644|2023-02-27|1.3796|14|0.182482|15|-0.28169|15|2023-02-27|||||||||||||||1.3796|8.54028|19.49276|29.80607|22.98971|24.55242|13.87408||||||||||||||||||13|37|8|5|2|6|16||||||||||||||||||0.06131|0.04737|0.041|0.0346|0.03761|0.03887|0.03566||||||||||||||||||-0.07078|-0.05232|-0.0424|-0.04024|-0.03654|-0.03675|-0.03453||||167|333|294|249|214|233|276|||||||||||||||||||||||||
2023-02-28 00:00:43|SI.D.PRNTUS.CASH.IP|411|2023-02-27 14:30:00|2023-02-27 20:59:50|2246|1|62.52304|2023-02-27|27.21605|20|0.90009|20|-0.177384|14|2023-02-27|||||||||||||||79.52066|78.90662|84.67888|92.88556|95.66948|100|27.21605||||||||||||||||||5|0|0|0|0|0|1||||||||||||||||||0.19514|0.0706||0.06637|0.08855|0.08882|0.10129||||||||||||||||||-0.08849|-0.06745|-0.06994|-0.06942|-0.08826|-0.04433|-0.04967||||63|85|39|42|23|18|102|||||||||||||||||||||||||
2023-02-28 00:00:43|SI.D.IZRLUS.CASH.IP|170|2023-02-27 14:30:00|2023-02-27 20:55:30|1757|18.5|7.75129|2023-02-27|2.6181|20|0.568182|15|-0.113507|14|2023-02-27|||||||||||||||59.71184|100|100||||2.6181||||||||||||||||||41|0|500||||0||||||||||||||||||0.05695|0.56818|||||||||||||||||||||||-0.08531||||||||||17|2|1|1|||||||||||||||||||||||||
2023-02-28 00:00:43|UA.D.CANUS.CASH.IP|741|2023-02-27 14:30:00|2023-02-27 20:59:50|271|1357.1|0.35657|2023-02-27|0.32309|17|0.37037|20|-1.41844|14|2023-02-27|||||||||||||||2.99846|0.35855|0.3643|0.32309|0.36447|0.36697|1.44884||||||||||||||||||4600|5196|6401|3514|9870|8904|274||||||||||||||||||0.35788|0.36298|||0.36364||0.36936||||||||||||||||||-0.71134|-0.35842|||||-0.36771||||38|31|12|9|8|4|88|||||||||||||||||||||||||
2023-02-28 00:00:44|UC.D.RIOTUS.CASH.IP|1918|2023-02-27 14:30:00|2023-02-27 20:59:50|598|3214.4|0.10878|2023-02-27|0.16708|17|0.338409|14|-0.664452|14|2023-02-27|||||||||||||||0.16989|0.16711|1.28976|0.16708|0.16774|0.16819|0.30399||||||||||||||||||8855|7131|3958|4366|4563|6267|3651||||||||||||||||||0.20407|0.16766|0.16807|0.16732|0.1675||0.16898||||||||||||||||||-0.24559|-0.17416|-0.16765|-0.1673|-0.16813|-0.2507|-0.16892||||129|134|89|77|61|56|56|||||||||||||||||||||||||
2023-02-28 00:00:44|KN.D.HIVECN.CASH.IP|577|2023-02-27 14:30:00|2023-02-27 20:59:50|369|134|23.25463|2023-02-27|32.75628|15|0.269542|20|-1.315789|14|2023-02-27|||||||||||||||38.27208|32.75628|33.65721|47.13009|54.28924|43.62638|36.22383||||||||||||||||||231|100|238|106|95|153|189||||||||||||||||||0.26255|0.26076|0.26455||||0.269||||||||||||||||||-0.32091|-0.26149|-0.26471|-0.26247|-0.26202|-0.26596|-0.40233||||74|71|45|32|37|30|53|||||||||||||||||||||||||
2023-02-28 00:00:45|SI.D.IWNUS.CASH.IP|2340|2023-02-27 14:30:00|2023-02-27 20:59:50|14855|50.8|0.10595|2023-02-27|0.01407|19|0.335841|14|-0.160246|15|2023-02-27|||||||||||||||0.04482|0.02486|0.01962|0.29515|0.29763|0.01407|0.02009||||||||||||||||||108|43|40|31|28|29|106||||||||||||||||||0.02819|0.01977|0.01705|0.01369|0.01308|0.01088|0.01338||||||||||||||||||-0.02748|-0.0222|-0.01929|-0.01547|-0.01397|-0.01384|-0.01554||||180|360|358|360|354|358|360|||||||||||||||||||||||||
2023-02-28 00:00:45|SI.D.IWO.CASH.IP|2238|2023-02-27 14:30:00|2023-02-27 20:59:50|23289|180.6|5.41558|2023-02-27|0.77616|17|0.179771|14|-0.230474|15|2023-02-27|||||||||||||||26.24969|13.96475|2.62691|0.77616|6.25741|3.88599|6.67236||||||||||||||||||106|111|86|64|43|128|747||||||||||||||||||0.03551|0.01324|0.01229|0.00947|0.01033|0.01076|0.014||||||||||||||||||-0.03578|-0.02299|-0.0141|-0.01603|-0.01026|-0.01414|-0.01552||||96|260|311|277|258|261|346|||||||||||||||||||||||||
2023-02-28 00:00:46|SI.D.IWDUS.CASH.IP|2330|2023-02-27 14:30:00|2023-02-27 20:59:50|15432|585.1|0.26612|2023-02-27|0.00711|15|0.045404|20|-0.122124|15|2023-02-27|||||||||||||||0.01088|0.00711|0.00767|0.00734|0.86253|0.29351|0.57587||||||||||||||||||1420|740|634|330|250|413|740||||||||||||||||||0.01475|0.01291|0.01165|0.01063|0.00922|0.01075|0.01136||||||||||||||||||-0.01535|-0.01638|-0.01394|-0.011|-0.00947|-0.01141|-0.01275||||180|360|357|357|351|349|356|||||||||||||||||||||||||
2023-02-28 00:00:46|SI.D.IWFUS.CASH.IP|2340|2023-02-27 14:30:00|2023-02-27 20:59:50|22987|28.1|0.15549|2023-02-27|0.02318|20|0.065172|15|-0.160138|15|2023-02-27|||||||||||||||0.05833|0.03252|0.02589|0.30325|0.29786|0.29977|0.02318||||||||||||||||||86|22|19|5|17|18|59||||||||||||||||||0.02053|0.01725|0.01318|0.01127|0.01056|0.01094|0.01418||||||||||||||||||-0.02167|-0.01902|-0.01464|-0.01272|-0.01045|-0.01274|-0.01464||||180|360|359|359|360|360|359|||||||||||||||||||||||||
2023-02-28 00:00:47|KA.D.IWVLLN.CASH.IP|950|2023-02-27 08:00:10|2023-02-27 16:29:50|3595.9|289|45.28033|2023-02-27|56.55009|14|0.194607|14|-0.111111|15|2023-02-27|||||||||64.155|78.68077|93.33642|84.91458|77.4346|75.01958|56.55009|58.02496|61.93854||||||||||||||||3|1|0|1|8|164|172|1464|97||||||||||||||||0.03019|0.02783|0.02782|0.03059|0.02781|0.0301|0.05557|0.0315|0.03044||||||||||||||||-0.02784|-0.02783|-0.0278|-0.0278||-0.02781|-0.02774|-0.03497|-0.02832||||||||117|75|45|53|31|44|46|150|63|||||||||||||||||||||||||
2023-02-28 00:00:48|CS.D.LTCUSD.CFE.IP|11291|2023-02-26 09:29:40|2023-02-26 23:59:50|94.62|6.1|1.43145|2023-02-27|1.3664|14|0.195865|18|-0.536366|16|2023-02-27|1.37755|1.3783|1.37355|1.37649|1.38296|1.38314|1.38668|1.38517|1.39069|1.39044|1.38978|1.38688|1.3844|1.37661|1.3664|1.37275|1.39152|1.39471|1.40572|1.40486|1.40539|1.39931|1.39865|1.39347|7|6|6|6|5|6|5|5|6|5|4|5|5|10|12|11|13|7|10|7|8|4|4|6|0.0214|0.02146|0.01558|0.01638|0.01615|0.02058|0.01793|0.01705|0.01875|0.01973|0.01653|0.01692|0.01826|0.02252|0.02609|0.0235|0.03293|0.01969|0.03173|0.02273|0.02224|0.01739|0.0168|0.01851|-0.02002|-0.01948|-0.01819|-0.01655|-0.01524|-0.02051|-0.01714|-0.01847|-0.01971|-0.01636|-0.02221|-0.01517|-0.01726|-0.02107|-0.0277|-0.02989|-0.03416|-0.02229|-0.03196|-0.02227|-0.02233|-0.01782|-0.01645|-0.01845|332|333|312|320|282|253|270|294|331|286|273|309|307|346|357|354|357|342|354|337|328|243|243|318|||||||||||||||||||||||||
2023-02-28 00:00:49|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:49|OP.D.SPX5.4000C.IP|5710|2023-02-27 01:20:40|2023-02-27 23:59:50|60.45|0|3.07775|2023-02-27|2.42272|15|2.54195|16|-4.741209|15|2023-02-27||4.14942|4.08445|4.17475|4.21048|4.3145|4.37119|3.05225|2.73461|2.72215|2.69147|2.70506|2.69961|2.58444|2.47582|2.42272|2.73716|2.83414|2.74929|2.77647|3.05638|3.70582|4.30945|4.27821||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.17982|0.15161|0.16461|0.13603|0.19362|0.20427|0.18624|0.26429|0.19251|0.1771|0.20608|0.20592|0.28901|0.3413|0.31917|0.351|0.30032|0.2676|0.31974|0.37706|0.23059|0.07924|0.23001||-0.16948|-0.15416|-0.15428|-0.16398|-0.19658|-0.16932|-0.17487|-0.25682|-0.19678|-0.18053|-0.18963|-0.18073|-0.25262|-0.31575|-0.48797|-0.37143|-0.31184|-0.29683|-0.3627|-0.34484|-0.19528|-0.07924|-0.20836|167|180|165|113|159|184|272|345|290|268|210|213|304|336|358|357|352|337|346|357|132|80|183|||||||||||||||||||||||||
2023-02-28 00:00:50|OP.D.SPX2.4000C.IP|5685|2023-02-27 01:20:40|2023-02-27 23:59:50|177.81|0|1.3756|2023-02-27|1.25317|15|1.066864|16|-1.974466|15|2023-02-27||1.59668|1.5858|1.59917|1.60436|1.61972|1.62776|1.37719|1.31157|1.30918|1.30285|1.30421|1.30104|1.28353|1.26152|1.25317|1.31799|1.33005|1.31074|1.31527|1.36498|1.47289|1.57666|1.57183||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.07342|0.06233|0.06715|0.05574|0.07596|0.085|0.07866|0.10624|0.07851|0.07306|0.08106|0.08288|0.12339|0.13672|0.13608|0.14405|0.113|0.10655|0.12377|0.13802|0.08846|0.03066|0.08606||-0.069|-0.06271|-0.06244|-0.06544|-0.07945|-0.0709|-0.06944|-0.10098|-0.08144|-0.07581|-0.0679|-0.07423|-0.0966|-0.13519|-0.19414|-0.15787|-0.11832|-0.11302|-0.13744|-0.131|-0.08536|-0.03942|-0.07264|168|177|161|113|152|185|272|347|289|265|206|206|304|336|359|357|353|340|348|356|131|76|182|||||||||||||||||||||||||
2023-02-28 00:00:51|OP.D.SPX3.4000C.IP|5683|2023-02-27 01:20:40|2023-02-27 23:59:50|261.39|0|0.99837|2023-02-27|0.93893|15|1.004365|7|-1.000717|15|2023-02-27||1.08614|1.08082|1.08737|1.0898|1.0972|1.10109|1.00855|0.97738|0.97404|0.97062|0.97168|0.97137|0.96285|0.94639|0.93893|0.97303|0.98127|0.97116|0.97378|1.00017|1.03705|1.07219|1.06977||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05284|0.04456|0.0481|0.04002|0.05342|0.062|0.06801|0.07414|0.05629|0.05187|0.06153|0.05958|0.09409|0.09924|0.09494|0.09708|0.08357|0.07655|0.08958|0.1014|0.05855|0.02383|0.06138||-0.04993|-0.04407|-0.04646|-0.04687|-0.05764|-0.0482|-0.05747|-0.0702|-0.05842|-0.05452|-0.05691|-0.0536|-0.06829|-0.09614|-0.1354|-0.10652|-0.09052|-0.08234|-0.10071|-0.09513|-0.05984|-0.02681|-0.0543|167|174|163|109|153|188|271|347|290|266|207|210|303|335|359|356|351|338|348|357|129|80|180|||||||||||||||||||||||||
2023-02-28 00:00:52|OP.D.SPX5.4250C.IP|5288|2023-02-27 01:20:40|2023-02-27 23:59:50|0.73|0|75.45834|2023-02-27|52.76681|15|26.666667|16|-14.563107|15|2023-02-27||68.11138|64.94351|69.75518|71.86551|78.11741|81.60024|63.62953|54.32826|56.43057|54.73321|57.02542|61.86665|56.45831|53.11014|52.76681|75.70318|87.99063|82.08784|89.84563|135.31721|143.66628|166.89468|161.07493||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.62152|0.54196|0.62353|0.60211|0.70508|0.83141|0.69642|0.94851|0.65624|0.62887|0.73526|0.76607|1.10431|1.144|1.06374|1.4497|1.1666|1.07152|1.24077|1.84535|1.52169|1.40845|1.58761||-0.60912|-0.53792|-0.57978|-0.6411|-0.74061|-0.69818|-0.81799|-0.80636|-0.70866|-0.65782|-1.05799|-0.6755|-1.02827|-1.10031|-1.50622|-1.49889|-1.33758|-1.14131|-1.49725|-1.86629|-1.46912|-1.38889|-1.68013|158|169|155|99|145|156|243|340|284|254|194|201|300|333|359|338|334|315|324|329|102|22|133|||||||||||||||||||||||||
2023-02-28 00:00:52|OP.D.SPX2.4250C.IP|5671|2023-02-27 01:20:40|2023-02-27 23:59:50|59.85|0|4.01225|2023-02-27|3.55965|15|2.67398|16|-3.028097|15|2023-02-27||4.7558|4.70623|4.7689|4.79345|4.86594|4.9038|4.02741|3.75956|3.76411|3.73648|3.74453|3.7434|3.69127|3.59846|3.55965|3.84616|3.89178|3.79826|3.82431|4.05525|4.37226|4.68675|4.66458||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11414|0.09574|0.10452|0.08663|0.11744|0.13479|0.12762|0.16368|0.12226|0.11287|0.1257|0.12725|0.20128|0.21551|0.20692|0.22901|0.1847|0.16092|0.19101|0.21943|0.13725|0.04814|0.13346||-0.1084|-0.09739|-0.10203|-0.10179|-0.12915|-0.11087|-0.1084|-0.16028|-0.12494|-0.11417|-0.10002|-0.11248|-0.15519|-0.21169|-0.31103|-0.24699|-0.18065|-0.177|-0.21261|-0.20428|-0.13798|-0.0574|-0.115|166|176|161|111|151|186|271|346|291|264|206|211|304|335|359|357|351|340|346|356|128|74|179|||||||||||||||||||||||||
2023-02-28 00:00:53|OP.D.SPX3.4250C.IP|5677|2023-02-27 01:20:40|2023-02-27 23:59:50|126.56|0|2.03716|2023-02-27|1.89004|15|1.636105|7|-1.95192|15|2023-02-27||2.23401|2.21902|2.23774|2.24474|2.26559|2.27687|2.06139|1.98357|1.97193|1.9624|1.96607|1.96945|1.95374|1.91193|1.89004|1.98335|2.00601|1.97847|1.98742|2.06363|2.14244|2.21508|2.20829||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.07298|0.06218|0.06677|0.0566|0.0735|0.08269|0.09614|0.10276|0.07798|0.07113|0.08807|0.0811|0.13266|0.13949|0.13565|0.13454|0.11606|0.10383|0.12234|0.14013|0.08178|0.02989|0.08486||-0.06801|-0.06368|-0.06533|-0.06562|-0.07817|-0.06824|-0.08524|-0.09541|-0.08253|-0.074|-0.08398|-0.07115|-0.09772|-0.13453|-0.18995|-0.14776|-0.12743|-0.11515|-0.14262|-0.13099|-0.08809|-0.03504|-0.07652|166|174|159|110|154|188|273|347|288|267|206|211|303|335|359|356|351|338|348|357|130|75|180|||||||||||||||||||||||||
2023-02-28 00:00:53|OP.D.SPX5.4500C.IP|2|2023-02-27 07:05:00|2023-02-27 21:15:10||0|0|2023-02-27|10000||0||0||2023-02-27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:00:54|OP.D.SPX2.4500C.IP|5642|2023-02-27 01:20:40|2023-02-27 23:59:50|11.62|0|11.91995|2023-02-27|10.52568|9|6.339286|16|-4.43662|15|2023-02-27||15.0879|14.84908|15.16035|15.28213|15.64155|15.83828|11.29171|10.52698|10.52568|10.52585|10.97137|10.97018|10.67994|10.54473|10.64768|11.21652|11.24868|10.85485|11.03969|12.07509|13.83391|15.54274|15.41989||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.19361|0.14343|0.15273|0.12756|0.18398|0.21268|0.26013|0.23813|0.17422|0.15581|0.178|0.19415|0.29611|0.32091|0.32845|0.37441|0.27792|0.24117|0.28992|0.34152|0.21614|0.12097|0.20699||-0.16521|-0.14898|-0.15277|-0.14834|-0.19341|-0.17574|-0.17588|-0.24208|-0.18077|-0.1727|-0.14651|-0.16985|-0.24675|-0.31745|-0.45757|-0.38729|-0.28299|-0.2635|-0.32775|-0.31838|-0.22966|-0.08641|-0.17395|166|175|160|109|149|185|271|347|289|265|207|211|302|335|359|357|352|338|346|356|130|48|179|||||||||||||||||||||||||
2023-02-28 00:00:55|OP.D.SPX3.4500C.IP|5667|2023-02-27 01:20:40|2023-02-27 23:59:50|42.66|0|5.89128|2023-02-27|5.32726|15|2.445652|13|-2.821128|15|2023-02-27||6.50777|6.44526|6.52462|6.55454|6.64326|6.69223|5.94679|5.69673|5.64836|5.60924|5.62702|5.65806|5.63869|5.44805|5.32726|5.7135|5.81833|5.70014|5.74683|6.07843|6.34481|6.57537|6.54564||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.10453|0.0884|0.09469|0.0781|0.11371|0.12201|0.1369|0.14667|0.11286|0.10279|0.1325|0.12182|0.20119|0.21273|0.19994|0.19584|0.17293|0.15246|0.17729|0.20704|0.11969|0.04697|0.12338||-0.10217|-0.08847|-0.08967|-0.08398|-0.11388|-0.09821|-0.13505|-0.14081|-0.11717|-0.10686|-0.13011|-0.10581|-0.15048|-0.19963|-0.27835|-0.21645|-0.19072|-0.16461|-0.20967|-0.18941|-0.13504|-0.06264|-0.11751|165|175|161|112|155|187|272|347|287|265|206|210|303|335|359|356|351|338|348|357|129|68|179|||||||||||||||||||||||||
2023-02-28 00:00:55|OP.D.SPX5.4000P.IP|5708|2023-02-27 01:20:40|2023-02-27 23:59:50|68.82|0|2.76331|2023-02-27|2.33802|7|5.11779|15|-2.331887|16|2023-02-27||3.25428|3.30517|3.24934|3.23157|3.17162|3.14234|2.33802|2.39771|2.45472|2.48609|2.48443|2.51913|2.66763|2.79667|2.91983|2.59914|2.57682|2.66906|2.66874|2.45776|3.20607|3.75888|3.79217||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.15299|0.14038|0.13857|0.1464|0.17336|0.15152|0.1461|0.22298|0.192|0.17479|0.15239|0.17128|0.2429|0.32846|0.51585|0.36801|0.29223|0.285|0.34923|0.31373|0.18226|0.08879|0.19275||-0.15422|-0.13546|-0.1416|-0.12136|-0.15402|-0.16557|-0.16963|-0.25018|-0.17088|-0.15873|-0.21999|-0.19191|-0.28986|-0.34009|-0.32707|-0.32425|-0.27495|-0.25402|-0.29955|-0.32726|-0.21475|-0.06307|-0.20863|167|180|165|113|159|184|272|345|290|268|210|213|304|335|358|356|352|337|346|357|132|80|183|||||||||||||||||||||||||
2023-02-28 00:00:56|OP.D.SPX2.4000P.IP|5685|2023-02-27 01:20:40|2023-02-27 23:59:50|150.18|0|1.63766|2023-02-27|1.52607|7|2.047662|15|-1.652247|16|2023-02-27||1.78731|1.79957|1.78583|1.78093|1.76557|1.7579|1.52607|1.53614|1.55311|1.56108|1.55934|1.56621|1.61263|1.645|1.68004|1.6043|1.59162|1.61009|1.60987|1.55675|1.73133|1.86123|1.86749||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06659|0.05968|0.06202|0.06274|0.07914|0.06615|0.06935|0.09367|0.08016|0.07431|0.06631|0.07191|0.10522|0.13614|0.20375|0.15687|0.12096|0.11466|0.13936|0.12697|0.07641|0.03323|0.0704||-0.07039|-0.05817|-0.0636|-0.05368|-0.06795|-0.08096|-0.07189|-0.10637|-0.07626|-0.07072|-0.08008|-0.08065|-0.12581|-0.14029|-0.1415|-0.14663|-0.10971|-0.10447|-0.12008|-0.13252|-0.09762|-0.02954|-0.08395|168|177|161|113|152|185|272|347|289|265|206|206|304|336|359|357|353|340|348|356|131|76|182|||||||||||||||||||||||||
2023-02-28 00:00:57|OP.D.SPX3.4000P.IP|5683|2023-02-27 01:20:40|2023-02-27 23:59:50|192.76|0|1.35423|2023-02-27|1.29412|7|1.16825|15|-0.780344|13|2023-02-27||1.40646|1.41346|1.40541|1.40261|1.3937|1.38915|1.29412|1.30476|1.31225|1.31713|1.31663|1.32353|1.35566|1.37291|1.38866|1.34225|1.33792|1.34936|1.34976|1.31779|1.3984|1.4508|1.45435||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.04852|0.04351|0.04581|0.0463|0.0562|0.04808|0.06498|0.06954|0.05846|0.05343|0.05422|0.05277|0.07688|0.09316|0.14707|0.10722|0.09301|0.08335|0.10086|0.09393|0.05236|0.02591|0.05554||-0.0515|-0.0446|-0.04728|-0.0395|-0.05357|-0.05719|-0.06049|-0.07323|-0.05621|-0.0516|-0.07087|-0.05956|-0.09615|-0.10195|-0.09491|-0.09759|-0.08257|-0.07719|-0.08938|-0.10006|-0.0705|-0.019|-0.05962|167|174|163|109|153|188|271|347|290|266|207|210|303|335|359|356|351|338|348|357|129|80|180|||||||||||||||||||||||||
2023-02-28 00:00:57|OP.D.SPX5.4250P.IP|5674|2023-02-27 01:20:40|2023-02-27 23:59:50|258.4|0|0.76841|2023-02-27|0.68011|20|2.718307|15|-0.93993|23|2023-02-27||0.96898|0.97684|0.96749|0.96415|0.95415|0.9488|0.69527|0.69049|0.69615|0.70052|0.69971|0.70315|0.72275|0.74034|0.75433|0.70776|0.70021|0.71214|0.71072|0.68011|0.85706|1.00435|1.00839||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08063|0.07339|0.07519|0.07757|0.09135|0.07722|0.07802|0.12059|0.10196|0.09628|0.08277|0.09271|0.1182|0.1707|0.25519|0.18972|0.14972|0.14542|0.17937|0.1614|0.09338|0.04699|0.09959||-0.08557|-0.07278|-0.07835|-0.06464|-0.08582|-0.09707|-0.08707|-0.12825|-0.09507|-0.09065|-0.099|-0.10385|-0.14943|-0.18269|-0.17132|-0.16822|-0.1421|-0.13292|-0.15271|-0.17027|-0.10854|-0.03776|-0.10647|166|174|160|109|155|188|271|347|291|265|206|211|303|335|359|357|351|339|345|357|128|76|179|||||||||||||||||||||||||
2023-02-28 00:00:58|OP.D.SPX2.4250P.IP|5671|2023-02-27 01:20:40|2023-02-27 23:59:50|282.22|0|0.88034|2023-02-27|0.83185|7|1.740524|15|-0.730565|16|2023-02-27||0.96504|0.97047|0.96413|0.96183|0.95477|0.95121|0.83185|0.836|0.84222|0.84579|0.84514|0.84837|0.86695|0.88123|0.89314|0.85753|0.85098|0.85978|0.8591|0.83473|0.92226|0.99082|0.99356||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05568|0.05035|0.052|0.0527|0.06565|0.05573|0.05498|0.08046|0.06692|0.06411|0.05447|0.06186|0.08388|0.11515|0.17121|0.12916|0.09934|0.09521|0.11529|0.1079|0.06321|0.03033|0.06054||-0.05913|-0.04948|-0.05358|-0.04501|-0.0602|-0.06791|-0.0603|-0.08755|-0.06675|-0.05989|-0.06734|-0.06908|-0.10375|-0.11895|-0.11672|-0.1166|-0.09541|-0.08722|-0.10132|-0.11325|-0.07529|-0.02742|-0.07032|166|176|161|111|151|186|271|346|291|264|206|211|304|335|359|357|351|340|346|356|128|74|179|||||||||||||||||||||||||
2023-02-28 00:00:58|OP.D.SPX3.4250P.IP|5677|2023-02-27 01:20:40|2023-02-27 23:59:50|307.93|0|0.85304|2023-02-27|0.81929|7|1.352485|15|-0.53851|13|2023-02-27||0.88438|0.88833|0.8837|0.88206|0.87703|0.87439|0.81929|0.82716|0.83049|0.83328|0.83297|0.83651|0.85297|0.86483|0.8729|0.84533|0.84149|0.84863|0.84844|0.82979|0.87647|0.90834|0.91031||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.04425|0.0391|0.04076|0.04127|0.05037|0.04366|0.05089|0.06288|0.05399|0.04841|0.04741|0.04821|0.06611|0.08475|0.13299|0.09749|0.08257|0.07622|0.09144|0.08427|0.04763|0.02456|0.05167||-0.04652|-0.03914|-0.04246|-0.03499|-0.04534|-0.05276|-0.05115|-0.06733|-0.05119|-0.04696|-0.06007|-0.05213|-0.08576|-0.09251|-0.08804|-0.08857|-0.07313|-0.06825|-0.08005|-0.09067|-0.05901|-0.01982|-0.05409|166|174|159|110|154|188|273|347|288|267|206|211|303|335|359|356|351|338|348|357|130|75|180|||||||||||||||||||||||||
2023-02-28 00:00:59|OP.D.SPX5.4500P.IP|5662|2023-02-27 01:20:40|2023-02-27 23:59:50|507.07|0|0.39177|2023-02-27|0.35059|20|1.392557|15|-0.492902|23|2023-02-27||0.50391|0.50611|0.50347|0.50251|0.49962|0.49812|0.36254|0.35409|0.35552|0.3567|0.35644|0.35723|0.3623|0.36679|0.37017|0.35819|0.35612|0.35925|0.35881|0.35059|0.43842|0.51227|0.51334||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.04371|0.03902|0.04087|0.04116|0.05001|0.04254|0.04194|0.06396|0.05387|0.05084|0.044|0.04904|0.0618|0.08911|0.13829|0.09877|0.07723|0.07653|0.09379|0.08435|0.04931|0.02364|0.05216||-0.04628|-0.03928|-0.04242|-0.0351|-0.04674|-0.05279|-0.04747|-0.06855|-0.05104|-0.04771|-0.05226|-0.05491|-0.07947|-0.09575|-0.08923|-0.08866|-0.07602|-0.06979|-0.08026|-0.0899|-0.05697|-0.01948|-0.05581|166|174|160|109|153|187|269|347|290|265|204|210|303|335|359|357|351|338|345|357|127|75|179|||||||||||||||||||||||||
2023-02-28 00:01:00|OP.D.SPX2.4500P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:00|OP.D.SPX3.4500P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:01|OP.D.SPX4.4250C.IP|5670|2023-02-27 01:20:40|2023-02-27 23:59:50|17.65|0|7.39996|2023-02-27|7.25163|13|6.443914|16|-5.951057|16|2023-02-27||7.25811|8.31059|7.83761|7.25777|7.44875|7.5532|7.61514|7.25405|7.25369|7.25414|7.70661|7.68958|7.25163|7.25345|7.25587|7.25596|7.25265|7.25296|7.25672|7.26001|7.63245|7.95105|7.88496||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.19382|0.16526|0.17626|0.147|0.20204|0.23422|0.23328|0.27934|0.20842|0.20092|0.21705|0.22979|0.31903|0.38428|0.36049|0.43156|0.32594|0.29231|0.33959|0.38601|0.26783|0.10238|0.25007||-0.18292|-0.15589|-0.16578|-0.17728|-0.21994|-0.18692|-0.22177|-0.27507|-0.22154|-0.20194|-0.25009|-0.2022|-0.28422|-0.39272|-0.55109|-0.45242|-0.34202|-0.3101|-0.38963|-0.36432|-0.20774|-0.13249|-0.23264|166|176|161|109|154|188|273|346|287|263|206|211|304|337|359|355|351|338|347|356|130|67|179|||||||||||||||||||||||||
2023-02-28 00:01:01|OP.D.SPX4.4250P.IP|5673|2023-02-27 01:20:40|2023-02-27 23:59:50|261.32|0|0.83401|2023-02-27|0.75003|20|2.259308|15|-0.803213|23|2023-02-27||1.03068|1.03789|1.02936|1.02637|1.01714|1.01229|0.76084|0.75518|0.76127|0.76751|0.76651|0.76873|0.78772|0.80354|0.81727|0.77525|0.7681|0.77919|0.77833|0.75003|0.92632|1.06971|1.07343||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0702|0.06177|0.06514|0.06533|0.07975|0.06777|0.06817|0.10328|0.08617|0.08018|0.0701|0.07906|0.09904|0.14787|0.22158|0.16204|0.12717|0.12158|0.14707|0.13513|0.07701|0.0382|0.08347||-0.07346|-0.06191|-0.06701|-0.05597|-0.07471|-0.08135|-0.0767|-0.11096|-0.08249|-0.07801|-0.09015|-0.0883|-0.12759|-0.15575|-0.15175|-0.14687|-0.12054|-0.11323|-0.13039|-0.14325|-0.10156|-0.0331|-0.09136|166|175|160|109|154|188|273|347|288|263|205|212|304|336|359|355|351|338|347|356|130|76|179|||||||||||||||||||||||||
2023-02-28 00:01:02|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:02|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:02|IR.D.02YEAR100.FWM2.IP|4919|2023-02-26 23:00:00|2023-02-26 23:59:50||79.5|0.00891|2023-02-27|0.01963|14|0.01178|13|-0.007861|12|2023-02-27|0.01964|0.01964|0.01964|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01966|0.01965|0.01965|0.01964|0.01963|0.01964|0.01964|0.01964|0.01964|0.01963|0.01963|0.01963||0.01963|31|36|58|65|58|64|45|83|100|128|88|125|111|194|152|101|109|129|97|173|140|234||43|0.00238|0.00196|0.00253|0.00295|0.00283|0.00344|0.00295|0.00279|0.00306|0.00249|0.0026|0.0024|0.00254|0.0035|0.00275|0.003|0.00264|0.00234|0.00284|0.00245|0.00268|0.00257||0.00229|-0.00213|-0.00224|-0.00262|-0.00229|-0.00236|-0.00267|-0.00213|-0.00246|-0.00246|-0.00252|-0.0027|-0.00258|-0.00287|-0.00311|-0.00297|-0.00276|-0.00262|-0.00245|-0.00227|-0.00288|-0.00252|-0.00262||-0.00221|81|38|50|50|39|45|58|92|122|106|82|85|133|232|205|159|120|150|63|79|84|61|35|||||||||||||||||||||||||
2023-02-28 00:01:03|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2023-02-27|0.01963|14|0.01178|13|-0.007861|12|2023-02-27|0.01964|0.01964|0.01964|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01966|0.01965|0.01965|0.01964|0.01963|0.01964|0.01964|0.01964|0.01964|0.01963|0.01963|0.01963||0.01963|31|36|58|65|58|64|45|83|100|128|88|125|111|194|152|101|109|129|97|173|140|234||43|0.00238|0.00196|0.00253|0.00295|0.00283|0.00344|0.00295|0.00279|0.00306|0.00249|0.0026|0.0024|0.00254|0.0035|0.00275|0.003|0.00264|0.00234|0.00284|0.00245|0.00268|0.00257||0.00229|-0.00213|-0.00224|-0.00262|-0.00229|-0.00236|-0.00267|-0.00213|-0.00246|-0.00246|-0.00252|-0.0027|-0.00258|-0.00287|-0.00311|-0.00297|-0.00276|-0.00262|-0.00245|-0.00227|-0.00288|-0.00252|-0.00262||-0.00221|81|38|50|50|39|45|58|92|122|106|82|85|133|232|205|159|120|150|63|79|84|61|35|||||||||||||||||||||||||
2023-02-28 00:01:03|UB.D.HOODUS.CASH.IP|1401|2023-02-27 09:20:00|2023-02-27 23:58:10|965|1913.2|4.47989|2023-02-27|0.10268|20|0.416233|23|-0.623701|21|2023-02-27||||||||||80.22917||100|90.21053|63.89977|7.82178|2.24893|9.02034|13.97697|10.7271|4.17727|0.10268|36.34564|63.75899|8.18296||||||||||30||0|118|549|1715|2296|2955|3956|6708|4575|7692|14936|403|3|||||||||||||||0.12173|0.10265|0.10287|0.12805|0.11875|0.10199|0.10263|0.20844||0.23419||||||||||-0.41494|||-0.52356|-0.33706|-0.14992|-0.10295|-0.10252|-0.1022|-0.12747|-0.10194|-0.10299|-0.2961|-0.20747|-0.10406|5|2|10|11|104|93|56|36|47|49|55|14|11|14|||||||||||||||||||||||||
2023-02-28 00:01:04|CS.D.EOSUSD.CFD.IP|10582|2023-02-26 09:29:50|2023-02-26 23:59:50|111.71|4.9|1.43891|2023-02-27|1.41011|14|0.337068|18|-0.294249|16|2023-02-27|1.43659|1.43482|1.43079|1.43255|1.43657|1.44104|1.44361|1.43923|1.44293|1.4479|1.45038|1.44272|1.43843|1.42587|1.41011|1.41324|1.42959|1.43245|1.4482|1.44953|1.45076|1.4463|1.44457|1.4364|4|4|4|4|4|4|4|4|5|4|4|4|5|7|9|9|8|6|8|6|6|4|4|4|0.02083|0.02056|0.01903|0.01892|0.01541|0.02228|0.01895|0.01979|0.02105|0.02306|0.02532|0.01858|0.02401|0.03639|0.03281|0.02803|0.03117|0.02079|0.03857|0.0233|0.0273|0.02032|0.02005|0.02079|-0.01922|-0.01533|-0.01917|-0.01812|-0.01335|-0.02605|-0.01858|-0.01766|-0.02211|-0.02353|-0.02241|-0.01759|-0.02213|-0.02283|-0.03634|-0.0328|-0.03733|-0.02594|-0.03927|-0.02408|-0.02747|-0.0186|-0.01557|-0.02159|293|289|276|244|249|244|256|262|309|246|235|288|308|336|354|350|344|310|343|326|323|271|227|284|||||||||||||||||||||||||
2023-02-28 00:01:05|CS.D.ADAUSD.CFE.IP|6447|2023-02-26 09:30:00|2023-02-26 23:59:40|36.2|2.5|3.90652|2023-02-27|3.88147|15|0.198413|10|-0.22453|16|2023-02-27|3.89175|3.8956|3.88558|3.88356|3.90909|3.92229|3.92887|3.9261|3.94439|3.95159|3.95531|3.93712|3.93748|3.91233|3.8815|3.88147|3.92347|3.92995|3.97098|3.96334|3.97264|3.9441|3.92891|3.91722|2|2|2|2|3|3|2|2|2|2|2|2|2|3|3|3|4|2|3|2|3|2|2|2|0.02919|0.02895|0.03121|0.04481|0.02887|0.03192|0.03276|0.02913|0.03157|0.02899|0.03925|0.02965|0.03174|0.04161|0.03629|0.03824|0.04424|0.03084|0.04518|0.03412|0.03805|0.03235|0.03346|0.03323|-0.03387|-0.03311|-0.03083|-0.02996|-0.03099|-0.03545|-0.02948|-0.03543|-0.03346|-0.03149|-0.038|-0.0296|-0.04036|-0.03597|-0.03653|-0.04115|-0.04876|-0.03601|-0.04154|-0.03909|-0.03712|-0.03948|-0.03135|-0.03228|182|139|135|109|134|160|105|135|183|178|141|162|158|218|273|287|314|200|271|237|226|109|123|176|||||||||||||||||||||||||
2023-02-28 00:01:06|CS.D.XLMUSD.CFD.IP|3838|2023-02-26 09:30:00|2023-02-26 23:59:40|8.8|4.7|2.35675|2023-02-27|2.26793|2|0.229621|16|-0.23175|18|2023-02-27|2.27496|2.27379|2.26793|2.27239|2.27851|2.29011|2.29462|2.29518|2.30437|2.30975|2.31087|2.31096|2.31243|2.28631|2.26978|2.27648|2.29476|2.28922|2.30493|2.30166|2.30361|2.2981|2.29157|2.28925|4|4|5|4|4|4|5|5|5|5|5|5|4|5|6|6|5|5|5|5|6|4|3|4|0.11384|0.11379|0.11339|0.11373|0.11391|0.11464|0.11481|0.11484|0.11524|0.11557|0.11555|0.11565|0.11571|0.1142|0.11353|0.11391|0.12145|0.11449|0.11526|0.11518|0.11527|0.11496|0.11464|0.11454|-0.11367|-0.11357|-0.11332|-0.11349|-0.11388|-0.11435|-0.11671|-0.11469|-0.11493|-0.11539|-0.11555|-0.11548|-0.11554|-0.1143|-0.1165|-0.11366|-0.11467|-0.1181|-0.12288|-0.11779|-0.11651|-0.11481|-0.11458|-0.11443|80|95|73|98|71|115|178|120|77|118|187|115|109|171|152|197|138|144|167|144|207|132|47|91|||||||||||||||||||||||||
2023-02-28 00:01:06|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:06|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:07|IX.D.HSTECH.IFU.IP|6917|2023-02-26 23:02:00|2023-02-26 23:59:40|3963|15.5|3.90362|2023-02-27|0.09967|2|0.21409|1|-0.26252|14|2023-02-27|0.22729|0.12194|0.09967|0.10001|0.22703|0.1005|0.10071|0.10043|0.1657|0.17299|18.22049|43.76995|44.6851|43.91777|0.15049|0.15102|0.15087|0.15081|0.15128|0.22652|0.22678|0.22596|0.22555|0.22555|0|67|54|56|0|34|26|26|24|1|0|1|1|1|9|6|2|1|3|0|0|0|0|0|0.00505|0.05327|0.04093|0.03191|0.00395|0.03857|0.02642|0.02596|0.01385|0.01326|0.0224|0.02619|0.02504|0.02689|0.03127|0.02457|0.01852|0.01496|0.01552|0.00592|0.00796|0.0095|0.00251|0.00405|-0.00628|-0.04656|-0.0411|-0.03498|-0.00384|-0.03574|-0.02781|-0.02883|-0.01379|-0.01592|-0.02188|-0.02557|-0.02764|-0.02651|-0.0341|-0.02864|-0.01801|-0.01715|-0.0208|-0.00761|-0.00697|-0.00419|-0.00292|-0.00526|284|325|360|350|124|358|348|350|325|287|177|142|166|210|333|353|319|268|198|303|332|139|42|184|||||||||||||||||||||||||
2023-02-28 00:01:08|IX.D.TOPIX.IFU.IP|3509|2023-02-26 23:02:00|2023-02-26 23:59:50|1982.2|12.7|0.06229|2023-02-27|0.04017|5|0.065062|23|-0.050342|0|2023-02-27|0.04029|0.04021|0.0402|0.04018|0.04022|0.04017|0.09131|0.09072|0.06013|0.06007|0.06006|0.06014|0.06014|0.0601|0.06012|0.06007|0.0601|0.06013|0.06006|0.06006|1.21849|0.10009|0.10009|0.09077|54|31|31|44|61|138|24|7|8|6|9|47|13|16|8|11|6|3|5|4|5|0|0|11|0.0266|0.01738|0.01867|0.01507|0.01508|0.02583|0.0092|0.01004|0.01601|0.01794|0.01669||0.01504|0.0217|0.01857|0.01669|0.0169|0.01844|0.01658|0.01843|0.01461|0.00626|0.005|0.01543|-0.02377|-0.01759|-0.02093|-0.01908|-0.02513|-0.01004|-0.01291|-0.00837|-0.01603|-0.01232|-0.01683|-0.01503|-0.02505|-0.01903|-0.0161|-0.01734|-0.0148|-0.01636|-0.0143|-0.01689|-0.01001|-0.00551|-0.005|-0.01884|126|93|47|18|11|33|86|79|129|68|43|13|19|39|95|126|94|64|61|66|87|55|34|99|||||||||||||||||||||||||
2023-02-28 00:01:09|CS.D.UNIUSD.CFE.IP|13478|2023-02-26 09:30:00|2023-02-26 23:59:50|654.53|15|1.98944|2023-02-27|1.9545|14|0.184247|15|-0.356768|16|2023-02-27|1.96245|1.96377|1.95985|1.96234|1.97027|1.97678|1.97975|1.97812|1.9884|1.98945|1.99006|1.98688|1.98936|1.97121|1.9545|1.95532|1.97745|1.98509|2.01226|2.01345|2.02182|2.01593|2.01681|2.00612|16|14|13|14|14|16|14|15|18|16|15|20|19|23|26|26|28|20|25|20|22|15|9|15|0.01674|0.01311|0.01234|0.01239|0.01118|0.01377|0.01224|0.01606|0.02007|0.01759|0.01649|0.01946|0.02188|0.03034|0.03454|0.03074|0.02908|0.01943|0.03079|0.02183|0.02081|0.01429|0.01149|0.01862|-0.01641|-0.01335|-0.01338|-0.0125|-0.01121|-0.01467|-0.01334|-0.01572|-0.02116|-0.01615|-0.01826|-0.01661|-0.01958|-0.02491|-0.0297|-0.0309|-0.03206|-0.02046|-0.02753|-0.02245|-0.02013|-0.011|-0.0073|-0.01575|355|360|347|358|355|358|357|358|358|359|357|359|359|360|360|360|360|359|360|360|360|360|336|357|||||||||||||||||||||||||
2023-02-28 00:01:10|CS.D.LNKUSD.CFE.IP|13645|2023-02-26 09:30:00|2023-02-26 23:59:50|744.45|15.3|1.39091|2023-02-27|1.36122|2|0.254616|16|-0.318374|18|2023-02-27|1.36166|1.36438|1.36122|1.36501|1.37361|1.37891|1.38369|1.38195|1.39463|1.39901|1.40106|1.39681|1.40095|1.38516|1.37155|1.37085|1.39171|1.39896|1.41481|1.41278|1.41483|1.40865|1.40882|1.39912|16|14|12|13|12|14|13|13|19|15|15|15|16|23|25|25|26|17|24|19|20|12|9|12|0.01959|0.01556|0.01459|0.01777|0.01266|0.0157|0.01415|0.01451|0.02229|0.02044|0.01639|0.01961|0.0184|0.03378|0.03135|0.03201|0.03778|0.02286|0.03277|0.02537|0.02577|0.0142|0.01277|0.01899|-0.02233|-0.01808|-0.01527|-0.01708|-0.01417|-0.02103|-0.0147|-0.01572|-0.03044|-0.02163|-0.02022|-0.01943|-0.02169|-0.0283|-0.03135|-0.03364|-0.04121|-0.02552|-0.03897|-0.02653|-0.02648|-0.01285|-0.01244|-0.01719|359|356|354|352|354|358|354|354|360|354|357|359|357|360|360|360|360|358|360|359|360|349|340|352|||||||||||||||||||||||||
2023-02-28 00:01:11|CS.D.DOTUSD.CFE.IP|12767|2023-02-26 09:30:00|2023-02-26 23:59:50|664.87|11.8|1.3383|2023-02-27|1.31563|15|0.286822|18|-0.356466|16|2023-02-27|1.32694|1.33034|1.32541|1.32585|1.33351|1.3359|1.33966|1.33814|1.34272|1.34629|1.34819|1.34373|1.34451|1.32877|1.31649|1.31563|1.33312|1.33842|1.35412|1.35602|1.35953|1.35226|1.35221|1.34481|7|7|9|8|8|9|8|8|9|8|9|10|13|18|21|22|24|15|17|13|13|6|8|10|0.01889|0.0157|0.01595|0.01494|0.01145|0.01351|0.01179|0.01395|0.01663|0.01677|0.01615|0.01466|0.01789|0.0311|0.03302|0.03786|0.03912|0.022|0.03403|0.02265|0.02218|0.01556|0.01319|0.01958|-0.01915|-0.01933|-0.01426|-0.01701|-0.01511|-0.01801|-0.01714|-0.01693|-0.02035|-0.01737|-0.01955|-0.01658|-0.02007|-0.03008|-0.03196|-0.03685|-0.04154|-0.02598|-0.038|-0.02669|-0.02548|-0.01573|-0.01462|-0.02102|302|289|309|299|290|310|324|296|338|312|322|328|340|354|359|360|360|356|356|337|348|264|296|330|||||||||||||||||||||||||
2023-02-28 00:01:11|CS.D.DOGUSD.CFE.IP|2471|2023-02-26 09:32:20|2023-02-26 23:58:50|8.17|3.4|1.23655|2023-02-27|1.2263|3|0.251889|18|-0.247831|16|2023-02-27|1.2283|1.23|1.22674|1.2263|1.22872|1.23413|1.23721|1.23721|1.24027|1.24171|1.24378|1.24085|1.24271|1.23545|1.22806|1.22994|1.24124|1.24545|1.25386|1.24843|1.25111|1.24338|1.24179|1.23816|3|4|4|3|4|4|5|3|4|3|4|4|4|4|5|5|4|4|4|3|4|4|2|2|0.12285|0.12304|0.12278|0.12267|0.12283|0.12354|0.12376|0.12382|0.12416|0.12422|0.12449|0.12426|0.12442|0.12375|0.1229|0.12292|0.12814|0.12462|0.13003|0.12495|0.12517|0.12447|0.12415|0.12392|-0.12273|-0.12293|-0.12257|-0.12255|-0.12271|-0.12335|-0.12362|-0.1236|-0.12395|-0.124|-0.12427|-0.124|-0.12414|-0.12342|-0.12273|-0.12646|-0.12852|-0.12438|-0.12527|-0.12478|-0.12503|-0.12419|-0.12422|-0.1237|68|82|66|41|70|69|78|44|100|61|49|59|62|102|138|139|131|53|107|110|119|35|31|54|||||||||||||||||||||||||
2023-02-28 00:01:11|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:12|OP.D.SPX3.4750C.IP|5627|2023-02-27 01:20:40|2023-02-27 23:59:50|11.82|0|11.60278|2023-02-27|10.51877|9|2.861562|14|-4.733283|13|2023-02-27||14.15465|13.97505|14.20556|14.29264|14.55508|14.6969|10.94386|10.77421|10.51877|10.87223|10.53204|10.52615|10.69113|10.5275|10.56417|10.80655|10.88304|10.71757|10.90064|11.72065|13.56221|15.26496|15.16471||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14107|0.12734|0.13063|0.11042|0.14522|0.16353|0.15516|0.1905|0.14267|0.13121|0.19105|0.16156|0.24848|0.28116|0.25452|0.26164|0.22855|0.20121|0.23303|0.2723|0.15869|0.08475|0.17397||-0.13207|-0.12228|-0.1246|-0.12464|-0.15707|-0.13908|-0.1717|-0.18167|-0.14513|-0.13493|-0.1842|-0.13388|-0.22864|-0.26495|-0.37011|-0.28104|-0.26065|-0.21478|-0.27735|-0.25117|-0.19961|-0.09897|-0.15387|163|175|159|109|152|186|269|345|289|265|205|208|302|334|359|356|351|336|348|357|129|40|175|||||||||||||||||||||||||
2023-02-28 00:01:13|OP.D.SPX3.5000C.IP|4531|2023-02-27 01:20:40|2023-02-27 23:59:50|2.76|0|44.09352|2023-02-27|36.80525|10|5.063291|14|-7.758621|13|2023-02-27||54.85533|53.82127|55.05836|55.56321|57.04356|57.79234|40.07631|37.84755|37.28486|36.80525|37.35265|39.67287|40.88382|40.86379|39.79162|43.08441|42.60996|42.18842|43.22256|48.05697|56.90161|65.32471|64.70292||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.32061|0.29905|0.32048|0.30998|0.31874|0.32176|0.29782|0.34903|0.28528|0.27975|0.39219|0.33365|0.40889|0.49684|0.40101|0.41053|0.41623|0.34436|0.3957|0.45313|0.35541|0.36232|0.41113||-0.3031|-0.29915|-0.30568|-0.33584|-0.35952|-0.31984|-0.50924|-0.3372|-0.30385|-0.30255|-0.456|-0.28287|-0.4425|-0.47074|-0.55501|-0.44223|-0.39554|-0.36713|-0.44863|-0.46429|-0.37782|-0.36232|-0.39056|112|106|113|72|103|117|207|294|242|196|155|157|249|299|347|323|291|296|306|333|81|20|109|||||||||||||||||||||||||
2023-02-28 00:01:13|OP.D.SPX3.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:14|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:14|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:14|OP.D.SPX5.5000C.IP|2|2023-02-27 07:05:00|2023-02-27 21:15:10||0|0|2023-02-27|10000||0||0||2023-02-27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:15|OP.D.SPX5.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:15|OP.D.SPX5.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:16|OP.D.SPX2.4750C.IP|3682|2023-02-27 01:20:40|2023-02-27 23:59:50|0.75|0|129.62554|2023-02-27|90.99855|8|10.638298|7|-9.929078|13|2023-02-27||170.70779|165.17477|172.80511|176.44984|186.19624|192.18664|106.59498|90.99855|94.21181|92.26899|96.73637|108.43894|110.15754|119.75998|118.65384|139.29946|129.24754|121.35024|126.64427|155.17849|184.64985|240.66145|236.39949||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.96023|0.9194|0.96277|0.98733|1.0561|1.08009|1.24162|0.70343|0.67781|0.70109|0.79588|0.85425|0.91907|1.08765|0.99561|1.09406|1.04335|0.88526|1.14452|1.22398|1.10821|1.35135|1.43637||-0.92885|-0.91502|-0.95765|-0.97226|-1.02584|-1.06509|-0.78961|-0.83545|-0.68838|-0.7057|-0.69439|-0.76631|-1.08354|-1.03842|-1.1649|-1.26191|-0.9862|-0.91222|-1.12046|-1.16659|-1.40805|-1.33333|-1.69387|83|91|71|58|70|81|151|284|199|141|106|110|198|259|327|271|260|240|251|268|58|20|83|||||||||||||||||||||||||
2023-02-28 00:01:16|OP.D.SPX2.5000C.IP|2|2023-02-27 07:05:00|2023-02-27 21:15:10||0|0|2023-02-27|10000||0||0||2023-02-27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:16|OP.D.SPX2.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:17|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:17|IR.D.FBTP.FWM1.IP|0|none|||0|0|2023-02-27|2.06233|8|0.070603|8|-0.123751|12|2023-02-27||||||||8.76891|2.06233|4.10267|3.11239|8.54605|7.35984|2.68424|5.4491|3.49238|12.27819|21.86444||||||||||||||10|27|24|24|25|26|29|34|31|23|6||||||||||||||0.014|0.01481|0.01117|0.01196|0.0106|0.01053|0.01237|0.01009|0.01063|0.01058|0.00943||||||||||||||-0.01212|-0.01436|-0.01326|-0.01168|-0.01089|-0.0126|-0.01304|-0.01149|-0.01073|-0.01056|-0.00919|||||||298|347|345|326|294|287|341|333|319|286|197|||||||||||||||||||||||||
2023-02-28 00:01:18|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-02-28 00:01:18|IX.D.OMX20.IFM.IP|4474|2023-02-26 23:02:00|2023-02-26 23:59:40|1135.21|0.1|0.14656|2023-02-27|0.04367|9|0.09898|8|-0.11044|15|2023-02-27|0.22032|0.2201|0.21989|0.22003|0.22007|0.22017|0.22038|0.22004|0.09101|0.04367|0.04375|0.04379|0.04374|0.0437|0.04376|0.15888|0.21984|0.21985|0.21974|0.21971|0.21997|0.21987|0.21984|0.2198|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00638|0.00918|0.0048|0.00836|0.00968|0.00616|0.00759|0.00994|0.01422|0.00818|0.00763|0.00626|0.00665|0.00725|0.01057|0.01127|0.01078|0.00731|0.00715|0.01117|0.00975|0.00515|0.00264|0.00459|-0.00688|-0.00874|-0.00406|-0.00942|-0.01207|-0.00968|-0.00881|-0.00846|-0.01329|-0.00812|-0.00629|-0.0062|-0.00553|-0.00578|-0.01193|-0.014|-0.01032|-0.00902|-0.00988|-0.00863|-0.00974|-0.00406|-0.00293|-0.00508|156|105|68|55|24|64|77|116|334|283|261|245|227|224|274|289|229|218|177|206|213|140|49|182|||||||||||||||||||||||||
2023-02-28 00:01:19|IX.D.SUNNAS.IFE.IP|8748|2023-02-26 09:59:10|2023-02-26 23:59:50|11983.8|0|0.13298|2023-02-27|0.1322|15|0.06881|23|-0.213177|15|2023-02-27|0.13357|0.1334|0.13327|0.13336|0.13341|0.1335|0.13356|0.13337|0.13306|0.13301|0.133|0.13302|0.13295|0.13267|0.1323|0.1322|0.13264|0.13262|0.13242|0.13243|0.13283|0.13265|0.13267|0.13263|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00544|0.00487|0.00341|0.00362|0.00329|0.00371|0.00375|0.00521|0.01124|0.00658|0.00577|0.00505|0.00558|0.00953|0.01369|0.01688|0.01352|0.01117|0.009|0.0105|0.01301|0.00397|0.00382|0.00473|-0.00579|-0.00408|-0.00347|-0.00375|-0.0029|-0.00446|-0.00406|-0.00485|-0.00981|-0.00626|-0.00577|-0.00492|-0.0054|-0.00788|-0.0145|-0.01852|-0.01486|-0.01131|-0.00947|-0.01138|-0.01326|-0.00385|-0.00225|-0.0047|359|360|359|360|350|356|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|351|127|349|||||||||||||||||||||||||
2023-02-28 00:01:20|IX.D.SUNDOW.IFE.IP|8424|2023-02-26 10:18:40|2023-02-26 23:59:40|32813|0|0.0608|2023-02-27|0.06045|15|0.062417|20|-0.141978|15|2023-02-27|0.06099|0.06093|0.06089|0.06093|0.06094|0.06098|0.06101|0.06095|0.06081|0.06075|0.06072|0.06072|0.06072|0.06063|0.06054|0.06045|0.06077|0.06081|0.06071|0.06071|0.06086|0.0608|0.0608|0.06078|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00382|0.00322|0.00264|0.00243|0.00213|0.00286|0.003|0.00378|0.00782|0.0046|0.00419|0.00329|0.00378|0.006|0.00999|0.01061|0.01001|0.00804|0.00701|0.00839|0.00945|0.00338|0.00165|0.00323|-0.00407|-0.00313|-0.00261|-0.00239|-0.00239|-0.0031|-0.00286|-0.00359|-0.00646|-0.00434|-0.00394|-0.00344|-0.0037|-0.00487|-0.00949|-0.01325|-0.01093|-0.00795|-0.00751|-0.00903|-0.01034|-0.00379|-0.00258|-0.00339|343|352|324|335|305|325|327|354|360|356|355|354|357|360|360|360|360|360|360|360|360|318|107|302|||||||||||||||||||||||||
2023-02-28 00:01:20|IX.D.SUNFUN.IFE.IP|6506|2023-02-26 09:58:50|2023-02-26 23:59:40|7912.3|0|0.10089|2023-02-27|0.10074|10|0.054311|8|-0.059254|15|2023-02-27|0.10114|0.10105|0.10102|0.10106|0.10109|0.1011|0.10119|0.10113|0.10083|0.10078|0.10074|0.10079|0.10081|0.10084|0.10094|0.10083|0.10083|0.10078|0.10074|0.10077|0.10085|0.10077|0.10077|0.10076|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00469|0.00532|0.00466|0.0036|0.00264|0.00376|0.00379|0.00469|0.01282|0.0064|0.00607|0.00508|0.00496|0.00524|0.00808|0.00752|0.00696|0.00453|0.00439|0.00439|0.00522|0.00349|0.00263|0.00304|-0.00465|-0.00451|-0.00423|-0.00379|-0.00415|-0.00414|-0.00413|-0.00506|-0.01131|-0.0068|-0.006|-0.00486|-0.00513|-0.00513|-0.00744|-0.00812|-0.00733|-0.00535|-0.0043|-0.00489|-0.00534|-0.00324|-0.00266|-0.00345|288|218|171|150|104|174|175|291|360|340|334|304|285|321|351|357|344|323|296|299|324|158|62|191|||||||||||||||||||||||||
2023-02-28 00:01:21|IX.D.SUNDAX.IFMM.IP|7126|2023-02-26 10:20:20|2023-02-26 23:59:40|15243.2|0|0.07809|2023-02-27|0.07767|13|0.098138|8|-0.113552|15|2023-02-27|0.07875|0.07865|0.07858|0.07863|0.07866|0.07868|0.07872|0.0786|0.07804|0.07787|0.07775|0.07776|0.07773|0.07767|0.07772|0.07783|0.07796|0.07797|0.07791|0.07787|0.07794|0.07787|0.07786|0.07782|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0077|0.0053|0.00438|0.00466|0.00364|0.00443|0.00526|0.00664|0.01657|0.00829|0.00724|0.00643|0.00663|0.00752|0.0091|0.0101|0.00906|0.00605|0.00529|0.00607|0.00581|0.00481|0.00171|0.00552|-0.00713|-0.00492|-0.00385|-0.00411|-0.0041|-0.00454|-0.00503|-0.00619|-0.015|-0.00863|-0.00802|-0.00632|-0.00665|-0.00756|-0.00873|-0.01204|-0.00799|-0.00617|-0.00518|-0.00541|-0.00643|-0.00521|-0.00227|-0.00513|222|237|214|245|141|224|210|344|360|359|357|340|345|348|352|360|355|351|337|347|353|159|83|191|||||||||||||||||||||||||