2023-06-22 13:21:42|IX.D.SPTRD.IFE.IP|18303|2023-06-20 00:00:00|2023-06-20 23:59:50|4391.08|161.4|0.0105|2023-06-21|0.00913|18|0.080248|14|-0.057114|13|2023-06-21|0.01366|0.01366|0.01367|0.01367|0.01367|0.01367|0.01368|0.01369|0.01367|0.01367|0.01367|0.01368|0.0137|0.01128|0.00916|0.00916|0.00915|0.00915|0.00913|0.00915|0.01384|0.03436|0.01374|0.01374|20|19|29|23|18|26|44|56|42|36|36|40|109|490|689|516|344|289|357|708|244|0|24|18|0.00403|0.00376|0.00368|0.00376|0.00356|0.00375|0.00476|0.00711|0.00506|0.00463|0.00424|0.00389|0.00728|0.00987|0.0152|0.01126|0.00937|0.00856|0.00789|0.01031|0.00646|0.00219|0.00472|0.00416|-0.00335|-0.00386|-0.00343|-0.00354|-0.00321|-0.00362|-0.00514|-0.0064|-0.00458|-0.00407|-0.00376|-0.0042|-0.0068|-0.00911|-0.01433|-0.01111|-0.00912|-0.00761|-0.0077|-0.0112|-0.00619|-0.00165|-0.00396|-0.00315|240|207|156|118|113|168|232|340|286|237|221|234|325|337|360|360|357|351|348|356|212|116|191|117|||||||||||||||||||||||||
2023-06-22 13:21:44|IX.D.RUSSELL.IFM.IP|18114|2023-06-20 00:00:00|2023-06-20 23:59:50|1869.6|18.3|0.0154|2023-06-21|0.01602|18|0.10773|14|-0.118452|13|2023-06-21|0.01604|0.01605|0.01605|0.01605|0.01605|0.01606|0.01608|0.01608|0.01605|0.01605|0.01603|0.01605|0.01608|0.01613|0.01612|0.01612|0.0161|0.0161|0.01602|0.01606|0.0162|0.04294|0.0161|0.01609|2|2|2|1|1|2|3|5|4|5|5|4|10|72|80|48|38|30|36|73|23|0|2|1|0.0062|0.0063|0.00535|0.00642|0.00535|0.00663|0.00747|0.01099|0.00983|0.00781|0.00776|0.00746|0.01173|0.0208|0.02457|0.01777|0.01469|0.01225|0.01023|0.01204|0.00827|0.00604|0.00647|0.00621|-0.00605|-0.0058|-0.00578|-0.00573|-0.00535|-0.00623|-0.00733|-0.01015|-0.00754|-0.00774|-0.00799|-0.00757|-0.0115|-0.01853|-0.02376|-0.01724|-0.01281|-0.01133|-0.01027|-0.01461|-0.00809|-0.00537|-0.00637|-0.00609|268|249|219|225|179|234|284|355|326|307|313|300|340|350|360|360|360|360|359|360|248|49|162|159|||||||||||||||||||||||||
2023-06-22 13:21:46|IX.D.DOW.IFE.IP|19892|2023-06-20 00:00:00|2023-06-20 23:59:50|34065.4|15.7|0.01109|2023-06-21|0.00705|15|0.073628|14|-0.05894|13|2023-06-21|0.01409|0.01409|0.01409|0.0141|0.01409|0.0141|0.01058|0.01058|0.01057|0.01057|0.01057|0.01058|0.01059|0.00884|0.00707|0.00705|0.00705|0.00706|0.00705|0.00706|0.01418|0.02886|0.01413|0.01413|2|2|1|2|2|2|6|10|7|6|6|5|13|50|67|48|30|22|26|44|11|0|3|2|0.00245|0.0021|0.00209|0.00201|0.00208|0.0022|0.00344|0.00538|0.00413|0.00318|0.00298|0.00291|0.00458|0.00859|0.01374|0.00943|0.00758|0.00692|0.00655|0.00778|0.00371|0.00211|0.00247|0.00219|-0.00255|-0.00218|-0.00229|-0.00213|-0.0019|-0.00239|-0.00367|-0.00518|-0.00363|-0.00304|-0.00314|-0.00296|-0.00527|-0.01004|-0.01127|-0.00892|-0.00833|-0.00664|-0.00597|-0.0088|-0.00367|-0.00158|-0.00256|-0.00178|333|318|312|259|254|298|340|358|355|348|348|349|359|360|360|360|360|360|360|360|295|130|249|246|||||||||||||||||||||||||
2023-06-22 13:21:47|IX.D.FANG.IFM.IP|21408|2023-06-20 00:00:00|2023-06-20 23:59:50|7796.2|0|0.04576|2023-06-21|0.02351|14|0.129407|15|-0.15935|8|2023-06-21|0.06412|0.06412|0.06414|0.06418|0.06416|0.06417|0.06424|0.06426|0.0386|0.0385|0.03847|0.03852|0.03864|0.03095|0.02351|0.02368|0.02365|0.02366|0.02354|0.02358|0.03953|0.03956|0.03959|0.03965|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00348|0.00311|0.00289|0.00247|0.0023|0.00322|0.00462|0.00669|0.00586|0.0037|0.00341|0.00425|0.0065|0.02077|0.02647|0.02142|0.01728|0.01424|0.0136|0.01544|0.00521|0.0029|0.00281|0.00243|-0.00337|-0.00303|-0.00291|-0.00262|-0.00229|-0.00316|-0.00492|-0.00652|-0.00678|-0.00382|-0.0037|-0.00451|-0.00729|-0.02599|-0.02765|-0.01935|-0.0168|-0.01415|-0.01336|-0.01622|-0.00413|-0.00244|-0.00243|-0.00241|354|355|354|334|310|351|357|360|357|337|333|357|359|360|360|360|360|360|360|360|354|308|327|327|||||||||||||||||||||||||
2023-06-22 13:21:49|IX.D.NASDAQ.IFM.IP|21475|2023-06-20 00:00:00|2023-06-20 23:59:50|15077.2|60|0.01214|2023-06-21|0.00669|18|0.093082|15|-0.072363|14|2023-06-21|0.01326|0.01326|0.01327|0.01327|0.01327|0.01327|0.01329|0.01329|0.01328|0.01328|0.01328|0.01329|0.01331|0.01|0.00671|0.00673|0.00672|0.00672|0.00669|0.00671|0.01351|0.03365|0.01346|0.01346|10|9|9|6|5|9|17|22|18|12|13|15|56|240|334|234|155|126|163|227|48|0|9|7|0.0033|0.00319|0.00264|0.00245|0.00205|0.00288|0.00458|0.00665|0.0058|0.00414|0.0042|0.00428|0.0083|0.01433|0.01949|0.01497|0.01426|0.01044|0.01126|0.01224|0.00504|0.00159|0.00282|0.00262|-0.00337|-0.00272|-0.00278|-0.00222|-0.00186|-0.00284|-0.00456|-0.00672|-0.00513|-0.00428|-0.00427|-0.00457|-0.0081|-0.01504|-0.02037|-0.01464|-0.0122|-0.01115|-0.0103|-0.01361|-0.00478|-0.00144|-0.00384|-0.00265|358|358|356|347|338|355|357|360|360|360|360|359|360|360|360|360|360|360|360|360|359|144|344|335|||||||||||||||||||||||||
2023-06-22 13:21:50|IX.D.ASX.IFD.IP|14895|2023-06-20 00:00:00|2023-06-20 23:59:50|7355.3|10.7|0.02467|2023-06-21|0.0136|1|0.04762|0|-0.054364|0|2023-06-21|0.01366|0.0136|0.01361|0.01361|0.01361|0.01363|0.04109|0.04431|0.0409|0.04089|0.04092|0.04096|0.041|0.04102|0.04109|0.04105|0.04098|0.04102|0.04097|0.04099|0.04101|0.05468|0.05468|0.04487|29|22|31|31|38|28|33|5|3|3|5|4|5|7|9|10|4|2|2|3|1|0|0|8|0.01211|0.00899|0.00825|0.01005|0.00888|0.00864|0.00632|0.00804|0.00764|0.00718|0.00767|0.00683|0.00847|0.00828|0.00938|0.00948|0.0082|0.008|0.00755|0.00827|0.00844|0.0018|0.00237|0.00513|-0.01097|-0.00797|-0.00748|-0.00785|-0.0068|-0.00779|-0.00732|-0.00784|-0.00845|-0.00747|-0.00783|-0.00753|-0.00789|-0.00862|-0.00911|-0.00808|-0.00828|-0.0079|-0.00764|-0.008|-0.00946|-0.00187|-0.00241|-0.00708|232|179|82|71|58|142|210|236|186|143|97|97|156|187|278|271|212|154|142|218|91|84|195|142|||||||||||||||||||||||||
2023-06-22 13:21:51|TM.D.BOVESPA.IFM.IP|6885|2023-06-20 12:01:00|2023-06-20 20:54:50|118260|0|0.71826|2023-06-21|0.09469|15|0.096887|16|-0.080512|13|2023-06-21|||||||||||||0.66195|0.09639|0.09537|0.09469|0.64871|0.65249|0.64906|0.37024|5.78391||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01183|0.0215|0.01687|0.01255|0.00997|0.00853|0.00757|0.00857|0.00772||||||||||||||||-0.01203|-0.02175|-0.017|-0.0125|-0.00902|-0.0073|-0.00814|-0.00891|-0.00765||||353|360|360|360|360|357|359|360|316|||||||||||||||||||||||||
2023-06-22 13:21:52|IX.D.CAC.IFM.IP|14404|2023-06-20 00:00:00|2023-06-20 23:59:50|7290.4|9.4|0.02246|2023-06-21|0.01372|9|0.054991|7|-0.055024|7|2023-06-21|0.04114|0.04114|0.04113|0.04115|0.04112|0.04116|0.02749|0.01375|0.01373|0.01372|0.01372|0.01375|0.01377|0.01379|0.01378|0.02053|0.02754|0.02757|0.02753|0.02755|0.05517|0.05517|0.05517|0.04558|0|0|0|0|0|0|6|21|7|7|6|8|9|11|17|21|4|2|2|4|0|0|0|0|0.00498|0.01019|0.01337|0.01423|0.00651|0.00961|0.00751|0.01326|0.008|0.00668|0.00587|0.00632|0.00684|0.00773|0.00789|0.00864|0.0056|0.00489|0.00494|0.00582|0.0056|0.00335|0.00412|0.00362|-0.00534|-0.00686|-0.00926|-0.00983|-0.00137|-0.01097|-0.00847|-0.01275|-0.00741|-0.00612|-0.00556|-0.00577|-0.00658|-0.0075|-0.0078|-0.00814|-0.0048|-0.00465|-0.00458|-0.00611|-0.00578|-0.00296|-0.00369|-0.00342|136|72|50|29|17|45|277|360|356|344|312|317|335|347|356|349|335|325|324|344|211|75|194|118|||||||||||||||||||||||||
2023-06-22 13:21:53|IX.D.XINHUA.IFM.IP|15318|2023-06-20 00:00:00|2023-06-20 23:59:50|12664.1|28.9|5.87169|2023-06-21|0.07849|2|0.086779|1|-0.102114|1|2023-06-21|0.18949|0.07876|0.07849|0.07861|0.07861|0.07867|0.079|10.08029|7.66176|24.64321|24.12757|30.53768|14.59187|8.82645|4.17358|6.65236|9.35811|31.4898|18.25164|0.07932|0.07931|0.18206|0.1905|0.19048|0|164|101|58|19|70|91|41|12|11|20|9|11|14|12|7|7|5|5|7|4|0|0|0|0.00243|0.021|0.01985|0.01356|0.01059|0.01542|0.01342|0.01057|0.0051|0.00849|0.00963|0.01428|0.00794|0.01183|0.01061|0.00912|0.00822|0.00794|0.00686|0.00483|0.00397|0.00233|0.00243|0.00241|-0.00205|-0.02094|-0.02096|-0.01497|-0.01026|-0.01378|-0.0154|-0.00945|-0.00511|-0.00924|-0.00937|-0.00835|-0.00836|-0.01097|-0.00977|-0.00941|-0.00827|-0.00855|-0.00642|-0.00431|-0.00485|-0.00111|-0.00228|-0.00161|247|354|356|267|190|347|352|300|279|118|133|105|186|263|318|274|194|140|143|97|44|79|193|117|||||||||||||||||||||||||
2023-06-22 13:21:55|IX.D.HSCHIN.IFU.IP|15508|2023-06-20 00:00:00|2023-06-20 23:59:50|6537.6|16.3|0.15994|2023-06-21|0.09177|2|0.230993|9|-0.168137|1|2023-06-21|0.27531|0.12068|0.09177|0.09209|0.27639|0.09222|0.09223|0.09231|0.18286|0.1749|0.09214|0.09218|0.09234|0.09215|0.09224|0.09242|0.09231|0.09232|0.09419|0.27708|0.27719|0.27717|0.27714|0.27707|0|70|71|61|0|33|30|49|41|6|8|3|3|13|8|9|6|17|6|0|0|0|0|0|0.00255|0.03128|0.02419|0.01928|0.0023|0.02282|0.02007|0.02015|0.01048|0.01296|0.00942|0.00871|0.01037|0.02269|0.01731|0.01547|0.01539|0.01539|0.02151|0.00537|0.0037|0.00201|0.00256|0.00254|-0.00212|-0.02969|-0.02506|-0.01845|-0.00339|-0.02018|-0.01862|-0.02005|-0.00927|-0.00797|-0.00827|-0.00982|-0.00975|-0.02594|-0.01826|-0.01417|-0.01679|-0.02052|-0.02304|-0.00491|-0.00349|-0.00178|-0.00241|-0.00181|247|317|347|316|118|336|304|327|291|145|160|220|272|290|359|329|124|75|91|314|212|76|193|117|||||||||||||||||||||||||
2023-06-22 13:21:56|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:21:57|IX.D.EMGMKT.IFE.IP|11931|2023-06-20 00:00:00|2023-06-20 23:59:50|1009.4|18.7|0.10434|2023-06-21|0.04967|18|0.049811|7|-0.069355|1|2023-06-21|0.19808|0.19836|0.19849|0.19885|0.19864|0.1988|0.19901|0.19904|0.19884|0.19884|0.19881|0.19887|0.19922|0.09358|0.04975|0.04982|0.04976|0.04975|0.04967|0.04972|0.19897|0.19874|0.19899|0.19896|3|4|4|4|3|3|6|10|9|9|10|14|13|62|52|39|28|23|26|102|19|4|0|0|0.0099|0.017|0.01117|0.00994|0.01655|0.00995|0.01161|0.01296|0.00994|0.01053|0.01136|0.01147|0.01355|0.01799|0.01347|0.01302|0.01225|0.01112|0.01033|0.01137|0.01285||0.0104|0.00995|-0.00991|-0.01983|-0.01213|-0.00994||-0.00994|-0.01327|-0.01286|-0.01153|-0.01039|-0.01104|-0.01193|-0.01134|-0.01753|-0.01549|-0.01262|-0.01042|-0.01066|-0.00993|-0.01243|-0.01326||-0.01035|-0.00995|52|95|81|46|41|61|128|222|183|162|89|99|162|242|325|272|166|142|153|190|102|2|109|64|||||||||||||||||||||||||
2023-06-22 13:21:58|IX.D.STXE.IFM.IP|13954|2023-06-20 00:00:00|2023-06-20 23:59:50|4345.29|123.5|0.01705|2023-06-21|0.03452|10|0.046337|20|-0.050958|20|2023-06-21|0.06576|0.04601|0.04601|0.04602|0.046|0.04605|0.03458|0.03458|0.03454|0.03453|0.03452|0.03457|0.03463|0.03468|0.03468|0.03471|0.03469|0.03472|0.03466|0.03471|0.06949|0.0695|0.0695|0.06949|5|14|16|28|27|29|111|234|167|252|295|272|297|376|286|955|147|84|64|102|0|0|0|0|0.00491|0.0138|0.02013|0.01726||0.01535|0.01873|0.02306|0.01688|0.02197|0.02137|0.02075|0.02143|0.01904|0.02001|0.01909|0.01542|0.02186|0.01589|0.01928|0.00632|0.00358|0.00451|0.00398|-0.00569|-0.01725|-0.0115|-0.01917||-0.01381|-0.01893|-0.02092|-0.02015|-0.01957|-0.01918|-0.01646|-0.01649|-0.01899|-0.01864|-0.01869|-0.01792|-0.02057|-0.01412|-0.0157|-0.00642|-0.00298|-0.00376|-0.00312|120|44|28|20|2|32|81|180|111|64|59|69|73|97|156|129|75|59|77|79|211|75|192|117|||||||||||||||||||||||||
2023-06-22 13:22:01|IX.D.FTSE.CFD.IP|15828|2023-06-20 00:00:00|2023-06-20 23:59:50|7566.3|13.8|0.023|2023-06-21|0.01321|10|0.083728|7|-0.055785|7|2023-06-21|0.03979|0.03963|0.03963|0.03964|0.03963|0.03964|0.02651|0.01327|0.01323|0.01322|0.01321|0.01323|0.01326|0.01326|0.01324|0.01954|0.02647|0.0265|0.02648|0.02659|0.05304|0.05302|0.05302|0.05301|2|1|0|1|1|3|11|35|17|19|12|10|11|22|24|44|8|4|5|10|0|0|0|0|0.00439|0.00357|0.00371|0.00356|0.00412|0.00424|0.00777|0.01241|0.00774|0.00506|0.00485|0.00591|0.00636|0.00753|0.00731|0.00752|0.00515|0.00422|0.00429|0.00502|0.00467|0.00234|0.00283|0.00301|-0.00429|-0.00381|-0.00458|-0.00427|-0.00376|-0.00454|-0.00897|-0.01066|-0.00807|-0.00597|-0.00585|-0.00618|-0.00567|-0.00745|-0.00757|-0.00811|-0.00471|-0.00441|-0.00431|-0.00536|-0.00424|-0.00217|-0.00309|-0.00307|156|224|175|148|95|193|281|359|345|316|301|287|330|336|355|338|269|264|262|306|214|87|196|120|||||||||||||||||||||||||
2023-06-22 13:22:03|KB.D.MID250.CASH.IP|8038|2023-06-20 07:15:00|2023-06-20 15:29:50|18756.51|0|0|2023-06-21|0|7|0.012652|7|-0.024622|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00236|0.00178|0.00182|0.00128|0.00124|0.00096|0.00161|0.00149|0.00215||||||||||||||||-0.00358|-0.00162|-0.00116|-0.00106|-0.00122|-0.00169|-0.0018|-0.00176|-0.00237|||||||||267|355|352|353|350|356|359|360|180||||||||||||||||0|||||||||
2023-06-22 13:22:06|IX.D.DAX.IFMM.IP|17242|2023-06-20 00:00:00|2023-06-20 23:59:50|16134.9|8.8|0.01797|2023-06-21|0.00868|8|0.083818|7|-0.068091|20|2023-06-21|0.03512|0.03098|0.03097|0.03098|0.03096|0.03099|0.01738|0.00869|0.00868|0.00868|0.00868|0.0087|0.00871|0.00873|0.00873|0.01305|0.01746|0.01748|0.01745|0.01747|0.04376|0.04378|0.04377|0.04375|1|0|0|0|0|1|6|23|8|6|8|9|11|16|18|22|6|4|4|6|0|0|0|0|0.00444|0.004|0.00411|0.00387|0.00333|0.00404|0.00668|0.0133|0.00884|0.00629|0.00583|0.00664|0.00695|0.00784|0.00848|0.00773|0.00479|0.0044|0.00398|0.0049|0.00636|0.00171|0.00451|0.00406|-0.00373|-0.00398|-0.00379|-0.00376|-0.00339|-0.00502|-0.00712|-0.01264|-0.00812|-0.00657|-0.00706|-0.00596|-0.00701|-0.00778|-0.00953|-0.00869|-0.00487|-0.00414|-0.00431|-0.0056|-0.00699|-0.00255|-0.004|-0.00308|221|241|178|164|123|226|319|360|357|346|342|334|347|357|359|356|332|314|326|342|249|151|201|119|||||||||||||||||||||||||
2023-06-22 13:22:06|TM.D.MDAX.IFM.IP|2686|2023-06-20 07:00:00|2023-06-20 19:54:30|25761|0.3|29.39292|2023-06-21|25.40093|12|0.417632|7|-0.090392|9|2023-06-21||||||||63.86222|50.28823|35.59294|53.17271|62.73675|25.40093|36.92978|27.03658|41.64989||100|87.61508|100||||||||||||0|0|4|1|0|4|7|1|0||0|0|0||||||||||||0.04013|0.06806|0.06476|0.03392|0.00377|0.0707|0.06426|0.01134|0.00631||||0.01518||||||||||||-0.02552|-0.01511|-0.06781||||-0.05285||-0.01009|||||||||55|20|34|17|8|16|30|15|46|11|8|3|||||||||||||||||||||||||
2023-06-22 13:22:07|TM.D.TECDAX.IFM.IP|2248|2023-06-20 06:00:00|2023-06-20 19:54:30|3118.5|0.1|64.04106|2023-06-21|28.04427|6|0.639284|7|-0.414013|6|2023-06-21|||||||28.04427|67.46016|92.6064|86.68833|68.62884|70.14205|84.48888|79.60068|73.37531|59.86725|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.30543|0.1039|0.01586|0.01585|0.01583|0.0181|0.02644|0.02496|0.0159|0.06197|||||||||||||||-0.35023|-0.02779|-0.01587|-0.01585|-0.0211||-0.01585|-0.04233|-0.01591|-0.03186|||||||||15|113|54|30|35|30|45|44|75|52|||||||||||||||||||||||||
2023-06-22 13:22:07|TM.D.ATHENS.IFM.IP|1993|2023-06-20 07:15:30|2023-06-20 14:19:40|3048.8|1.3|46.57859|2023-06-21|64.699|7|0.146814|10|-0.237777|11|2023-06-21||||||||64.699|66.81788|88.04458|81.20089|77.04096|92.43607|83.21073|87.5574|||||||||||||||||0|1|0|1|1|0|1|2|||||||||||||||||0.00658|0.01183|0.04508|0.06358|0.0098|0.00979|0.009||||||||||||||||||-0.01645|-0.03175|-0.00984|-0.0228|-0.04842|-0.01124|-0.01778|||||||||||31|48|50|53|39|79|83|8|||||||||||||||||||||||||
2023-06-22 13:22:09|IX.D.HANGSENG.IFU.IP|17823|2023-06-20 00:00:00|2023-06-20 23:59:50|19338.3|12.8|0.08029|2023-06-21|0.02593|2|0.093372|1|-0.44798|1|2023-06-21|0.15509|0.04934|0.02593|0.02602|0.15608|0.02604|0.02602|0.02604|0.0842|0.06643|0.04159|0.04162|0.04168|0.04163|0.04163|0.0417|0.04165|0.04166|0.04193|0.15631|0.15655|0.15662|0.15661|0.15661|0|81|62|31|0|33|25|34|21|4|2|2|2|9|7|8|2|1|2|0|0|0|0|0|0.00377|0.02315|0.01695|0.01269|0.00245|0.01478|0.01244|0.01252|0.00713|0.00517|0.00512|0.00513|0.00716|0.01401|0.01388|0.01131|0.00747|0.00644|0.00589|0.00458|0.00292|0.00109|0.00256|0.00218|-0.00221|-0.02825|-0.01876|-0.01125|-0.00183|-0.01426|-0.01173|-0.01199|-0.00696|-0.00531|-0.00417|-0.00486|-0.00696|-0.01417|-0.01333|-0.0107|-0.0074|-0.00606|-0.00704|-0.00466|-0.00275|-0.00084|-0.00205|-0.00146|263|330|360|359|132|360|360|360|324|309|305|303|347|341|360|360|356|354|344|356|218|122|201|123|||||||||||||||||||||||||
2023-06-22 13:22:09|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:10|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:11|IX.D.MIB.IFM.IP|11477|2023-06-20 00:00:00|2023-06-20 23:59:50|27626.1|3.3|2.3902|2023-06-21|0.05416|9|0.054324|7|-0.063475|7|2023-06-21|0.14473|0.14475|0.14474|0.14479|0.14472|0.14485|0.05655|0.05434|0.0542|0.05416|0.05416|0.05424|0.05433|0.05438|0.05435|1.88058|52.37349|53.24792|17.32026|0.05434|0.14511|0.14512|0.14511|0.14508|0|0|0|0|0|0|1|8|4|3|2|3|4|4|6|6|1|1|1|1|0|0|0|0|0.00316|0.00525|0.00336|0.00855|0.00036|0.00248|0.01147|0.01599|0.01287|0.01065|0.00993|0.01009|0.01237|0.01263|0.01266|0.01132|0.0181|0.01812|0.01275|0.00996|0.00594|0.00293|0.00341|0.00395|-0.005|-0.00792|-0.00731|-0.00679|-0.00036|-0.0056|-0.01241|-0.01645|-0.01174|-0.01177|-0.01105|-0.01132|-0.01202|-0.01275|-0.01105|-0.01139|-0.0181|-0.01812|-0.0106|-0.01098|-0.0058|-0.00271|-0.00444|-0.00324|189|120|85|59|60|107|165|323|249|194|182|175|192|214|258|219|107|109|110|175|211|76|192|117|||||||||||||||||||||||||
2023-06-22 13:22:12|IX.D.NIKKEI.IFD.IP|17012|2023-06-20 00:00:00|2023-06-20 23:59:50|33206.9|12.8|0.0208|2023-06-21|0.02073|9|0.138357|22|-0.107326|23|2023-06-21|0.021|0.02093|0.0209|0.0209|0.02086|0.02083|0.02082|0.02081|0.02075|0.02073|0.02075|0.02076|0.02079|0.02079|0.02081|0.02084|0.02082|0.02084|0.02079|0.02081|0.02109|0.08428|0.04538|0.0252|20|13|14|15|13|14|20|6|6|5|3|4|5|6|6|5|2|3|5|6|4|93|2|89|0.01748|0.01407|0.01167|0.01237|0.01463|0.01271|0.01478|0.01074|0.01121|0.01026|0.00897|0.00885|0.01179|0.01105|0.01311|0.01283|0.0093|0.00957|0.00999|0.01083|0.00955|0.0073|0.02025|0.01551|-0.01791|-0.01401|-0.01174|-0.01339|-0.01139|-0.01213|-0.01336|-0.01055|-0.01166|-0.01027|-0.00845|-0.00902|-0.01168|-0.01077|-0.0124|-0.01095|-0.0089|-0.00917|-0.00942|-0.01081|-0.00908|-0.00534|-0.0086|-0.01435|347|318|272|239|247|263|205|293|302|259|241|225|288|331|334|328|305|252|275|292|186|163|67|178|||||||||||||||||||||||||
2023-06-22 13:22:12|TM.D.KLCI.IFM.IP|1262|2023-06-20 00:45:00|2023-06-20 08:08:10|1392|9.3|0.15408|2023-06-21|0.21558|8|0.036219|1|-0.072359|1|2023-06-21|0.21708|0.21699|0.21655|0.21616|0.21585||0.21575|0.2156|0.21558||||||||||||||||8|10|6|8|16||12|7|7||||||||||||||||0.03618|0.03618||0.03601|0.03598||0.03596|0.03595|||||||||||||||||-0.03617|-0.04133|-0.0361|-0.03602|-0.03596||-0.03596|-0.0431|-0.03592||||||||||||||||15|84|37|63|20|39|53|8|||||||||||||||||||||||||
2023-06-22 13:22:13|IX.D.AEX.IFM.IP|10277|2023-06-20 00:00:00|2023-06-20 23:59:50|764.32|3.3|0.02106|2023-06-21|0.01311|10|0.052603|7|-0.091873|7|2023-06-21|0.06539|0.0654|0.0654|0.06542|0.06538|0.06545|0.03931|0.01315|0.01314|0.01313|0.01311|0.01312|0.01313|0.01314|0.01315|0.02444|0.0395|0.03953|0.03947|0.03969|0.06603|0.06604|0.06604|0.06603|0|0|0|0|0|0|1|5|3|3|3|3|3|7|6|6|1|0|0|1|0|0|0|0|0.01308|0.01635|0.01869|0.01309||0.01309|0.01529|0.01729|0.01365|0.01371|0.01446|0.01395|0.01414|0.01527|0.01496|0.015|0.01463|0.01318|0.01511|0.01514|0.01453||0.01403|0.01321|-0.01526|-0.01962|-0.01308|-0.01599||-0.0157|-0.01638|-0.01769|-0.01385|-0.01441|-0.01348|-0.0153|-0.01365|-0.01494|-0.01496|-0.01485|-0.01371|-0.01317|-0.01389|-0.01538|-0.01585|-0.01321|-0.01398|-0.0132|73|44|36|30|2|29|123|301|240|224|172|191|194|269|301|269|155|111|139|178|93|13|82|52|||||||||||||||||||||||||
2023-06-22 13:22:13|IX.D.OBX.IFM.IP|2053|2023-06-20 07:01:00|2023-06-20 14:19:40|1112.48|0.8|40.8925|2023-06-21|45.81727|13|0.067259|7|-0.089618|7|2023-06-21||||||||57.96477|46.0715|81.99233|81.84212|95.69625|87.20085|45.81727|45.8867|||||||||||||||||1|1|1|1|0|2|5|4|||||||||||||||||0.02588|0.02247|0.02253|0.0225|0.02251|0.02252|0.02503|0.02247|||||||||||||||||-0.06158|-0.02812||-0.02248|-0.02251|-0.0225|-0.02814|-0.02996||||||||||57|50|61|77|116|39|59|24|||||||||||||||||||||||||
2023-06-22 13:22:14|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:15|IX.D.SINGAPORE.IFM.IP|9175|2023-06-20 00:00:00|2023-06-20 23:59:50|291.47|6.5|17.33422|2023-06-21|0.20571|22|0.085964|1|-0.068688|1|2023-06-21|19.89299|7.06671|12.82935|11.97336|13.83789|14.6084|13.68168|7.38729|23.75226|10.95519|48.81012|64.83448|41.37875|37.79867|22.15616|42.29594|48.24384|61.8232|75.56849|59.84438|76.93988|4.5454|0.20571|0.20575|9|22|12|14|16|17|23|13|15|13|4|1|4|2|3|2|1|1|1|1|1|0|0|0|0.02745|0.02141|0.01713|0.0171|0.01709|0.01831|0.01709|0.01824|0.01882|0.02568|0.01712|0.01713|0.01855|0.02057|0.01952|0.01947|0.01715|0.01716|0.01713|0.01828|0.01713|0.0343|0.03429|0.0343|-0.0283|-0.02419|-0.01976|-0.02166||-0.01822|-0.01709|-0.01923|-0.01711|-0.01925|-0.01996|-0.01712|-0.01956|-0.01797|-0.01791|-0.01795|-0.01715|-0.01715|-0.01713|-0.01772|-0.01713|-0.03429|-0.03428||96|171|133|109|29|103|66|109|97|46|41|54|104|143|199|168|112|89|90|112|52|23|14|4|||||||||||||||||||||||||
2023-06-22 13:22:16|IX.D.SAF.IFMMX.IP|17145|2023-06-20 00:00:00|2023-06-20 23:59:50|71396|3|2.66173|2023-06-21|0.14004|0|0.070312|6|-0.15612|7|2023-06-21|0.14004|0.14006|0.14031|0.14057|0.14052|0.14058|4.75172|9.69474|4.32301|9.36129|8.07451|6.795|5.35283|2.85338|3.15145|4.499|0.14237|0.14247|0.14221|0.14236|0.14252|0.14253|0.14254|0.14252|0|0|0|0|0|0|3|10|7|5|4|3|3|5|12|3|0|0|0|0|0|0|0|0|0.0023|0.004|0.00584|0.0055|0.00219|0.00526|0.00771|0.00973|0.01097|0.00805|0.00772|0.00888|0.00896|0.01104|0.01003|0.00641|0.0059|0.00529|0.00508|0.00615|0.00367|0.00193|0.00271|0.00271|-0.00219|-0.0041|-0.00666|-0.00725|-0.00203|-0.00573|-0.01274|-0.01817|-0.01256|-0.00974|-0.00974|-0.00797|-0.00811|-0.01126|-0.0109|-0.01012|-0.00572|-0.00477|-0.00482|-0.00698|-0.00343|-0.00143|-0.00255|-0.00198|249|247|251|216|117|255|237|321|349|332|323|325|338|354|352|318|357|352|348|356|214|83|194|118|||||||||||||||||||||||||
2023-06-22 13:22:17|IX.D.IBEX.IFM.IP|11263|2023-06-20 00:00:00|2023-06-20 23:59:50|9449.6|1.9|1.62449|2023-06-21|0.0529|11|0.047676|7|-0.063639|7|2023-06-21|0.12695|0.12696|0.12694|0.12698|0.12695|0.12706|0.05618|0.053|0.05293|0.05294|0.05292|0.0529|0.05297|0.05305|0.05296|9.49445|20.26976|41.42653|0.12725|0.1274|0.12753|0.12754|0.12754|0.12751|0|0|0|0|0|0|2|5|1|1|1|1|2|2|2|4|2|1|0|0|0|0|0|0|0.00436|0.00763|0.01723|0.01285|0.00106|0.00644|0.01246|0.01227|0.0088|0.00718|0.00739|0.00797|0.00739|0.00849|0.01002|0.01067|0.01326|0.01062|0.01001|0.00964|0.00566|0.00338|0.0041|0.00388|-0.0058|-0.00931|-0.00658|-0.00952|-0.00106|-0.00856|-0.01622|-0.01238|-0.00851|-0.00829|-0.00794|-0.00747|-0.00742|-0.00836|-0.0076|-0.01092|-0.01061|-0.02626|-0.00671|-0.01103|-0.00624|-0.00292|-0.00371|-0.00359|134|80|52|32|20|62|92|295|291|254|246|254|265|300|300|286|94|58|172|184|210|75|192|118|||||||||||||||||||||||||
2023-06-22 13:22:18|IX.D.OMX.IFM.IP|12783|2023-06-20 00:00:00|2023-06-20 23:59:50|2284.36|16.5|0.03731|2023-06-21|0.02196|8|0.092801|15|-0.050411|20|2023-06-21|0.06564|0.06565|0.06564|0.06567|0.06563|0.06568|0.06482|0.02199|0.02196|0.02199|0.02198|0.02204|0.02209|0.02211|0.02207|0.03921|0.06623|0.06629|0.06618|0.06626|0.06633|0.06634|0.06634|0.06633|0|0|0|0|0|0|0|46|18|16|24|17|21|30|37|33|0|0|0|0|0|0|0|0|0.00426|0.00803|0.00496|0.00707|0.00044|0.00322|0.01167|0.01372|0.00955|0.00957|0.00924|0.00821|0.00935|0.01052|0.01067|0.01163|0.00707|0.00596|0.00942|0.00784|0.00565|0.00307|0.00411|0.00387|-0.00455|-0.00897|-0.0054|-0.01125|-0.00044|-0.0066|-0.01556|-0.01446|-0.01061|-0.00857|-0.00882|-0.00846|-0.00941|-0.00979|-0.01012|-0.0113|-0.00914|-0.00738|-0.00868|-0.01039|-0.00589|-0.00257|-0.00348|-0.00286|162|118|74|49|18|75|141|351|311|274|223|259|287|288|306|229|234|206|221|244|211|75|192|118|||||||||||||||||||||||||
2023-06-22 13:22:20|IX.D.SMI.IFM.IP|12872|2023-06-20 00:00:00|2023-06-20 23:59:50|11221.8|5.7|0.0235|2023-06-21|0.01781|8|0.040147|7|-0.062439|7|2023-06-21|0.05346|0.05346|0.05346|0.05347|0.05346|0.05349|0.01783|0.01783|0.01781|0.01781|0.01781|0.01783|0.01785|0.01788|0.0179|0.0179|0.01789|0.0179|0.01789|0.01806|0.05383|0.05383|0.05383|0.05383|0|0|0|0|0|0|3|10|5|4|6|6|7|6|8|18|2|1|2|2|0|0|0|0|0.00332|0.00612|0.00936|0.00579|0.00089|0.00684|0.00635|0.01128|0.00716|0.0064|0.00603|0.00623|0.00647|0.00741|0.00686|0.00756|0.00513|0.00493|0.00487|0.00549|0.00446|0.00212|0.00275|0.00276|-0.00423|-0.00472|-0.0078|-0.01002||-0.00713|-0.00804|-0.01179|-0.00743|-0.00646|-0.00652|-0.00621|-0.0065|-0.00779|-0.00746|-0.00895|-0.00513|-0.0052|-0.00548|-0.00672|-0.00425|-0.00228|-0.00281|-0.00257|120|83|48|45|11|46|202|357|340|322|311|304|314|329|342|305|234|224|219|244|210|75|192|117|||||||||||||||||||||||||
2023-06-22 13:22:21|IX.D.TAIEX.IFU.IP|14100|2023-06-20 00:00:00|2023-06-20 23:59:50|17169.3|11|0.04508|2023-06-21|0.02327|4|0.0583|0|-0.087165|7|2023-06-21|0.0641|0.02331|0.02328|0.02329|0.02327|0.03317|0.08141|0.03488|0.03487|0.03485|0.03485|0.03486|0.0349|0.03494|0.03499|0.03503|0.03501|0.03502|0.03498|0.03501|0.03502|0.08177|0.08179|0.08178|6|24|19|13|20|47|0|12|8|9|6|5|12|16|20|17|10|5|6|7|8|0|0|0|0.00469|0.01249|0.00873|0.00726|0.00749|0.00813|0.0037|0.00818|0.00736|0.0069|0.00581|0.00581|0.00793|0.00874|0.00878|0.00934|0.00695|0.00743|0.00646|0.00716|0.00862|0.00119|0.00234|0.00196|-0.00351|-0.01143|-0.00845|-0.00712|-0.00727|-0.00876|-0.00408|-0.0102|-0.0061|-0.00726|-0.00653|-0.00697|-0.00822|-0.00979|-0.0091|-0.00741|-0.00706|-0.007|-0.0068|-0.00704|-0.00939|-0.00115|-0.00216|-0.00173|264|345|338|286|323|322|247|230|118|141|101|84|194|288|325|288|201|129|156|131|116|104|194|117|||||||||||||||||||||||||
2023-06-22 13:22:21|KB.D.TK.CASH.IP|1291|2023-06-20 07:15:00|2023-06-20 15:29:00|6800.14|0|0|2023-06-21|0|7|0||0||2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|57|57|51|55|55|59|60|30|||||||||||||||||||||||||
2023-06-22 13:22:22|CC.D.VSTOXX.UNC.IP|3450|2023-06-20 00:15:00|2023-06-20 20:00:00|16.38|14.5|0.38894|2023-06-21|0.48296|6|0.850547|5|-0.962696|2|2023-06-21|1.83264|1.67303|15.52541|||1.29085|0.48296|0.48395|0.48537|0.48789|0.48901|0.48707|0.48736|0.48881|0.49125|0.49032|0.48859|0.4868|0.4892|0.48853|||||0|0|0|||0|4|12|13|23|26|17|28|45|34|45|13|23|17|5||||||0.12165||||0.36411|0.15113|0.21619|0.18207|0.19842|0.09169|0.09132|0.13418|0.18258|0.2462|0.18844|0.18354|0.24385|0.24525|0.14672||||||-0.18248|-0.63277|||-0.60568|-0.13564|-0.18711|-0.15157|-0.16264|-0.12188|-0.18263|-0.19491|-0.22662|-0.21472|-0.21437|-0.19517|-0.30303|-0.12247|-0.2439|||||6|2|7|17|13|76|31|34|25|28|30|32|50|36|16|10|6|18||0|||||||||||||||||||||||
2023-06-22 13:22:22|CC.D.VIX.UME.IP|3428|2023-06-20 20:30:20|2023-06-20 23:53:40||13.4|0.16246|2023-06-21|0.96856|6|0.309789|19|-0.305437|13|2023-06-21|0.97161|0.97225|0.97078||0.97024|0.97062|0.96856|0.96991||0.97294|0.97442||0.97618|0.97933|0.97668|0.98265|0.98501|0.97878|0.9857|0.98499|0.98754||0.98371|0.9822|19|7|2||1|0|12|13||28|87||28|94|78|99|88|69|54|60|28||24|12|0.24316||||0.12136||0.21224|0.15159|||||0.12195|0.14297|0.22024||0.30902||0.06161|0.11121|0.18507||||-0.12143|-0.12143|||-0.12121|-0.12121|-0.21146|-0.18145|||-0.30358||-0.24362|-0.16424|-0.19746|-0.30525|-0.18507|-0.24431|-0.06139|-0.123|||-0.18439||8|3|6|13|21|19|26|2|1|21|53|39|17|11|13|9|35|10|2|1|||||||||||0||||||||||||||
2023-06-22 13:22:23|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:23|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:24|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:24|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:25|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:25|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:26|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:26|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:27|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:28|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:22:29|CC.D.DX.UME.IP|17052|2023-06-20 00:00:00|2023-06-20 20:59:50|10208|1.5|0.04847|2023-06-21|0.04894|6|0.031319|13|-0.066552|12|2023-06-21|0.04898|0.04896|0.04897|0.04896|0.04897|0.04896|0.04894|0.04894|0.04895|0.04895|0.04895|0.04896|0.04895|0.04894|0.04903|0.04906|0.0491|0.04915|0.0492|0.0492|0.0492|0.04919|||1|1|1|0|1|1|2|2|2|1|1|1|2|2|4|2|2|1|2|1|0|0|||0.00297|0.00309|0.00272|0.00246|0.0025|0.00275|0.00553|0.00469|0.00433|0.00361|0.00356|0.00304|0.00594|0.00563|0.00566|0.00411|0.00336|0.00334|0.00311|0.00299|0.00244||||-0.00304|-0.00311|-0.00283|-0.00262|-0.00298|-0.00314|-0.00495|-0.00449|-0.00471|-0.00346|-0.00324|-0.00346|-0.00571|-0.00591|-0.00651|-0.00435|-0.00369|-0.0036|-0.00363|-0.00272|-0.00272||||280|306|287|278|180|239|345|338|336|323|329|325|345|360|359|357|330|325|306|276|193|1|||||||||||||||||||||||||
2023-06-22 13:22:31|CS.D.BITCOIN.CFE.IP|21842|2023-06-20 00:00:00|2023-06-20 23:59:50|28267.9|22.6|0.28692|2023-06-21|0.27133|16|0.517543|1|-0.41869|17|2023-06-21|0.28968|0.28545|0.28502|0.28583|0.28572|0.2848|0.28467|0.28442|0.28469|0.28421|0.28383|0.28404|0.2832|0.28246|0.28001|0.27597|0.27133|0.27336|0.27213|0.27311|0.27337|0.27429|0.27391|0.2726|26|27|24|20|20|23|25|23|23|21|20|22|24|24|30|30|32|30|26|25|22|17|21|21|0.02194|0.0386|0.01476|0.01356|0.01404|0.01427|0.01211|0.00976|0.00924|0.00857|0.01643|0.01377|0.01908|0.02734|0.04027|0.04165|0.06133|0.04162|0.0261|0.02411|0.01966|0.01685|0.01758|0.01616|-0.02103|-0.02912|-0.01269|-0.0123|-0.01268|-0.01251|-0.01571|-0.00914|-0.01134|-0.00842|-0.01966|-0.01173|-0.01983|-0.02186|-0.03659|-0.03578|-0.05429|-0.04286|-0.02539|-0.02424|-0.01857|-0.01782|-0.01443|-0.01624|360|360|360|356|359|360|359|359|356|358|360|356|360|359|360|360|360|360|360|360|356|358|359|360|||||||||||||||||||||||||
2023-06-22 13:22:33|CS.D.ETHUSD.CFE.IP|20493|2023-06-20 00:00:00|2023-06-20 23:59:50|1789.92|17.5|0.31406|2023-06-21|0.30121|23|0.453278|14|-0.342917|1|2023-06-21|0.31826|0.31541|0.31554|0.31547|0.31495|0.31437|0.31455|0.31497|0.31545|0.31506|0.31484|0.31365|0.31241|0.31291|0.31102|0.30892|0.30425|0.3056|0.30411|0.30429|0.30316|0.30359|0.30336|0.30121|18|23|16|13|11|13|18|10|8|11|15|14|20|21|29|30|30|27|23|23|21|20|20|22|0.02235|0.02867|0.01028|0.00816|0.01388|0.01076|0.01354|0.00781|0.00734|0.00711|0.01392|0.01752|0.02008|0.02232|0.03378|0.02992|0.04868|0.02845|0.01774|0.02051|0.01842|0.01324|0.01623|0.01538|-0.01876|-0.02358|-0.01101|-0.00794|-0.01138|-0.01107|-0.01351|-0.00658|-0.00707|-0.00625|-0.01501|-0.01172|-0.02172|-0.01826|-0.03067|-0.02775|-0.04456|-0.02885|-0.01836|-0.01994|-0.0185|-0.01387|-0.01337|-0.01595|352|360|343|333|320|344|349|323|309|325|317|343|351|355|360|360|360|360|359|360|352|356|348|353|||||||||||||||||||||||||
2023-06-22 13:22:35|CS.D.CRYPTOB10.CFD.IP|22004|2023-06-20 00:00:00|2023-06-20 23:59:50|7719.24|8.9|1.02802|2023-06-21|0.99132|23|0.374484|1|-0.28422|17|2023-06-21|1.03588|1.02476|1.0219|1.02241|1.0222|1.02058|1.0208|1.02223|1.02517|1.02408|1.02459|1.02515|1.02251|1.02339|1.01691|1.00753|0.99464|1.00006|0.99461|0.99805|0.9962|0.999|0.99682|0.99132|9|9|9|9|9|9|9|9|9|8|9|9|9|9|10|10|10|10|10|10|9|9|9|9|0.01182|0.01727|0.0101|0.00621|0.00781|0.0077|0.00748|0.00572|0.00625|0.00641|0.00954|0.00842|0.01054|0.01385|0.01598|0.01737|0.03002|0.01796|0.01185|0.01205|0.00889|0.00805|0.0082|0.00614|-0.01014|-0.01279|-0.00906|-0.00605|-0.00657|-0.00545|-0.00898|-0.00652|-0.00738|-0.00508|-0.01204|-0.00681|-0.01149|-0.01019|-0.01515|-0.01434|-0.02728|-0.02105|-0.01115|-0.01295|-0.01142|-0.00982|-0.00674|-0.00888|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|311||0|||||||||||0||0||0||||||0||
2023-06-22 13:22:36|CS.D.USDBRL.MINI.IP|5519|2023-06-20 12:11:00|2023-06-20 19:59:50|47933.5|15|0.10462|2023-06-21|0.1041|12|0.07828|13|-0.08433|13|2023-06-21|||||||||||||0.1041|0.10464|0.1047|0.10492|0.10493|0.10493|0.10497|0.10491|||||||||||||||||18|18|17|10|9|8|8|7|||||||||||||||||0.02712|0.01432|0.01227|0.00902|0.01134|0.01126|0.01276|0.0117|||||||||||||||||-0.01876|-0.01563|-0.01374|-0.00921|-0.01078|-0.01083|-0.00728|-0.00838|||||294|355|356|314|304|267|259|245|||||||||||||||||||||||||
2023-06-22 13:22:37|CS.D.USDINR.MINI.IP|7881|2023-06-20 00:01:00|2023-06-20 19:57:10|8199.8|2.4|0.22396|2023-06-21|0.18277|4|0.068323|14|-0.068334|18|2023-06-21|0.30506|0.30497|0.30487|0.24253|0.18277|0.18277|0.2617|0.1834|0.1937|0.20418|0.23192|0.22565|0.24348|0.24829|0.21582|0.29003|0.25628|0.27824|0.27965|0.25944|||||1|2|5|3|2|2|2|2|2|2|2|1|2|2|2|2|2|2|2|2||||||0.00347|0.00212|0.00415|0.00219|0.00194|0.0024|0.00192|0.0021|0.00427|0.00386|0.00148|0.00622|0.00585|0.01156|0.00128|0.00122|0.00769|0.00192|0.00163||||||-0.00158|-0.00256|-0.00339|-0.00196|-0.00178|-0.00231|-0.0024|-0.00207|-0.00359|-0.00444|-0.00144|-0.01219|-0.00186|-0.00476|-0.00177|-0.00189|-0.00149|-0.00625|-0.00203|||||1|108|257|198|197|147|235|223|215|189|132|80|131|140|167|130|85|68|81|24|||||||||||||||||||||||||
2023-06-22 13:22:38|CS.D.USDTWD.MINI.IP|6584|2023-06-20 00:01:00|2023-06-20 19:58:40|30940|2.3|0.10666|2023-06-21|0.06467|8|0.040358|1|-0.133894|7|2023-06-21|0.11308|0.08731|0.08788|0.08338|0.06992|0.07053|0.07921|0.07542|0.06467|0.07851|0.08448|0.09617|0.10337|0.09295|0.09029|0.08304|0.09358|0.11089|0.11195|0.11173|||||1|3|3|2|2|2|3|3|2|2|2|2|2|2|2|2|2|2|2|2||||||0.00814|0.00634|0.00744|0.00358|0.0031|0.00414|0.00607|0.0024|0.00375|0.00497|0.00328|0.00766|0.00237|0.00362|0.00418|0.00603|0.00356|0.00439|0.00248||||||-0.00649|-0.00697|-0.00662|-0.0025|-0.00382|-0.00749|-0.00557|-0.00226|-0.00415|-0.0054|-0.00394|-0.00469|-0.0026|-0.0046|-0.00361|-0.00457|-0.00319|-0.00569|-0.00586|||||1|255|268|157|137|164|226|253|145|112|71|97|124|132|161|124|126|103|72|94|||||||||||||||||||||||||
2023-06-22 13:22:39|CS.D.EURGBP.MINI.IP|20118|2023-06-20 00:00:00|2023-06-20 23:59:40|8553.6|7.1|0.18911|2023-06-21|0.01047|19|0.05505|6|-0.063212|6|2023-06-21|0.01464|0.01344|0.01304|0.01178|0.0116|0.01286|0.01444|0.01252|0.01136|0.01137|0.01144|0.0105|0.01117|0.01126|0.01055|0.01052|0.01049|0.01049|0.01051|0.01047|0.01703|3.08394|1.46826|0.01666|6|5|5|4|4|6|15|11|12|8|8|7|11|10|13|9|6|5|5|5|6|4|5|3|0.00258|0.00221|0.002|0.00161|0.00175|0.00228|0.00738|0.00636|0.00677|0.00444|0.00353|0.00334|0.00376|0.00395|0.00476|0.00391|0.00236|0.00186|0.00189|0.00194|0.00296|0.00432|0.00272|0.00167|-0.00251|-0.00214|-0.00204|-0.00185|-0.0017|-0.00224|-0.00776|-0.00449|-0.00571|-0.00397|-0.00365|-0.00368|-0.00412|-0.0039|-0.00489|-0.0035|-0.00218|-0.0019|-0.00194|-0.00208|-0.00296|-0.00369|-0.00243|-0.00193|342|322|323|295|305|326|358|358|358|351|352|351|359|359|359|357|351|331|333|326|283|237|277|263|||||||||||||||||||||||||
2023-06-22 13:22:41|CS.D.EURUSD.MINI.IP|20189|2023-06-20 00:00:00|2023-06-20 23:59:40|10919.5|9.1|0.45729|2023-06-21|0.00546|18|0.063216|12|-0.03114|13|2023-06-21|0.00606|0.00642|0.00557|0.00561|0.00561|0.00577|0.00603|0.00558|0.00565|0.00554|0.00554|0.0055|0.0056|0.00553|0.00553|0.00549|0.00551|0.00547|0.00546|0.00546|0.00678|15.23211|1.64844|0.0076|7|7|7|6|5|6|14|11|12|10|9|8|15|17|20|14|10|9|8|7|5|6|4|3|0.00247|0.00241|0.00217|0.00165|0.00178|0.00221|0.00437|0.00417|0.00469|0.00339|0.00314|0.00295|0.00561|0.00533|0.00633|0.00393|0.00317|0.003|0.00254|0.0022|0.00197|0.00163|0.00179|0.00135|-0.00235|-0.00245|-0.00214|-0.00154|-0.00166|-0.00248|-0.00485|-0.00384|-0.00423|-0.00321|-0.00316|-0.00296|-0.00523|-0.00509|-0.00532|-0.00389|-0.00276|-0.00261|-0.00258|-0.00203|-0.00202|-0.0018|-0.00145|-0.00149|341|352|348|329|296|338|356|354|357|350|353|349|355|359|360|360|354|352|343|332|274|191|244|244|||||||||||||||||||||||||
2023-06-22 13:22:42|CS.D.GBPUSD.MINI.IP|21173|2023-06-20 00:00:00|2023-06-20 23:59:50|12764.8|12.5|0.39744|2023-06-21|0.00705|4|0.084601|6|-0.066512|6|2023-06-21|0.00775|0.00838|0.0075|0.00736|0.00705|0.00961|0.01181|0.01021|0.00928|0.00929|0.00877|0.00922|0.0086|0.00917|0.00833|0.00859|0.00738|0.00758|0.00731|0.00713|0.36985|14.22318|4.1547|0.01124|10|10|11|10|8|11|23|17|19|13|14|13|21|22|26|18|13|12|10|10|6|4|7|5|0.00261|0.00252|0.00223|0.00205|0.00197|0.00272|0.00912|0.00591|0.00785|0.00511|0.00427|0.00467|0.00708|0.00589|0.00756|0.00519|0.00371|0.00333|0.00285|0.00241|0.00197|0.00309|0.00165|0.00156|-0.00276|-0.0028|-0.00242|-0.002|-0.00172|-0.00276|-0.00925|-0.00749|-0.00826|-0.00548|-0.00451|-0.00428|-0.00633|-0.00685|-0.00689|-0.00549|-0.00316|-0.00315|-0.0028|-0.00255|-0.00298|-0.00268|-0.00194|-0.00158|349|357|359|356|349|354|359|359|360|355|359|357|359|360|360|359|358|359|352|351|279|212|290|287|||||||||||||||||||||||||
2023-06-22 13:22:43|CS.D.NZDUSD.MINI.IP|20730|2023-06-20 00:00:00|2023-06-20 23:59:50|6165.1|7.7|0.04815|2023-06-21|0.02902|17|0.095723|12|-0.050298|13|2023-06-21|0.03158|0.0324|0.03598|0.03107|0.0301|0.03316|0.03532|0.0299|0.0292|0.0292|0.02967|0.02917|0.0299|0.02936|0.02933|0.0291|0.02905|0.02902|0.02914|0.03003|0.03722|0.09349|1.11798|0.04833|7|9|8|7|6|7|11|9|8|7|7|7|11|12|14|10|7|7|7|6|6|3|5|4|0.0046|0.00603|0.00551|0.00442|0.00493|0.00602|0.0087|0.00686|0.00596|0.00515|0.00526|0.0046|0.00781|0.00881|0.01166|0.00717|0.00569|0.00478|0.00496|0.00421|0.00306|0.00717|0.00295|0.00322|-0.00489|-0.00594|-0.00585|-0.00441|-0.00475|-0.00582|-0.00943|-0.00697|-0.00593|-0.0048|-0.00538|-0.00518|-0.00816|-0.0091|-0.01039|-0.00732|-0.00525|-0.00429|-0.00462|-0.00424|-0.00423|-0.00611|-0.00281|-0.00341|351|356|355|341|339|352|354|358|358|352|347|350|358|360|360|358|352|343|349|336|291|259|281|244|||||||||||||||||||||||||
2023-06-22 13:22:45|CS.D.USDCAD.MINI.IP|20631|2023-06-20 00:00:00|2023-06-20 23:59:50|13224.4|9.3|0.18173|2023-06-21|0.00983|11|0.047811|15|-0.058996|12|2023-06-21|0.01106|0.01116|0.01156|0.00994|0.01043|0.01072|0.01324|0.01238|0.01008|0.01068|0.01122|0.00983|0.01074|0.00991|0.00987|0.01006|0.0099|0.00993|0.00991|0.00988|0.01279|7.4616|1.80331|0.01465|7|10|9|8|7|8|12|12|9|9|9|8|15|17|20|16|11|9|9|7|4|4|4|4|0.00224|0.00246|0.00215|0.00178|0.00162|0.00204|0.00378|0.00299|0.00286|0.00259|0.0028|0.0027|0.00519|0.00504|0.00576|0.00556|0.00307|0.00234|0.00235|0.00203|0.00127|0.0033|0.00129|0.00155|-0.00217|-0.00243|-0.00193|-0.00195|-0.00172|-0.0018|-0.00332|-0.00339|-0.00309|-0.00308|-0.0028|-0.00295|-0.00474|-0.00553|-0.00608|-0.00543|-0.00329|-0.00257|-0.00262|-0.00186|-0.00189|-0.00283|-0.00145|-0.00126|350|359|354|344|337|351|360|359|360|342|354|355|358|360|360|358|360|356|356|344|265|189|280|247|||||||||||||||||||||||||
2023-06-22 13:22:47|CS.D.USDCHF.MINI.IP|20094|2023-06-20 00:00:00|2023-06-20 23:59:50|8976.6|9|0.07933|2023-06-21|0.01672|11|0.048025|14|-0.081248|12|2023-06-21|0.01699|0.01685|0.01939|0.0171|0.0179|0.0179|0.01822|0.01722|0.01838|0.01742|0.01726|0.01672|0.01746|0.01678|0.01674|0.01676|0.01677|0.01679|0.01681|0.0168|0.02019|2.1259|1.1923|0.02243|5|6|6|6|6|6|14|11|12|8|10|9|14|16|16|12|8|9|9|7|5|3|4|3|0.00249|0.00262|0.00213|0.00185|0.00173|0.00231|0.00616|0.00531|0.00518|0.00415|0.00356|0.00384|0.00648|0.00644|0.00673|0.00498|0.00339|0.00343|0.00318|0.00257|0.00225|0.00224|0.00207|0.0019|-0.00263|-0.00224|-0.00227|-0.0019|-0.00192|-0.00246|-0.00602|-0.00494|-0.00611|-0.00412|-0.00382|-0.00356|-0.00638|-0.00642|-0.00768|-0.00499|-0.0043|-0.00433|-0.00321|-0.00244|-0.00255|-0.00256|-0.00251|-0.00166|317|341|342|320|317|317|360|358|359|356|350|355|359|360|360|360|350|352|348|344|244|146|258|246|||||||||||||||||||||||||
2023-06-22 13:22:49|CS.D.USDCNH.MINI.IP|21613|2023-06-20 00:00:00|2023-06-20 23:59:50|71823|16|0.36315|2023-06-21|0.01428|16|0.02059|12|-0.042413|12|2023-06-21|0.02707|0.02688|0.01934|0.01881|0.01853|0.01756|0.02265|0.0242|0.01841|0.02037|0.02113|0.02117|0.02111|0.02118|0.02301|0.02236|0.01428|0.02314|0.02071|0.02096|0.03004|15.93908|1.81964|0.61846|20|23|21|16|15|16|22|20|16|17|14|15|18|20|23|19|16|17|17|16|15|3|11|15|0.00214|0.00462|0.0039|0.00311|0.00207|0.00222|0.0031|0.00375|0.00287|0.00279|0.00201|0.00184|0.00284|0.00312|0.00345|0.00284|0.00126|0.00154|0.00126|0.00092|0.00152|0.00114|0.00236|0.00154|-0.00174|-0.00461|-0.00396|-0.0031|-0.00225|-0.00242|-0.00379|-0.00405|-0.00325|-0.00256|-0.0019|-0.00189|-0.00323|-0.00316|-0.00338|-0.00269|-0.00146|-0.00163|-0.00137|-0.00083|-0.00173|-0.00078|-0.00275|-0.00154|360|360|360|359|360|360|360|360|360|359|358|360|357|360|360|360|360|360|360|359|337|170|343|354|||||||||||||||||||||||||
2023-06-22 13:22:50|CS.D.USDDKK.MINI.IP|21900|2023-06-20 00:00:00|2023-06-20 23:59:50|68211.2|16.5|0.40502|2023-06-21|0.02199|11|0.030497|13|-0.065811|12|2023-06-21|0.02932|0.02929|0.0278|0.0276|0.02719|0.02649|0.0236|0.02229|0.02223|0.02214|0.02201|0.02199|0.02213|0.02201|0.02204|0.02212|0.02228|0.02685|0.02257|0.02223|0.02961|11.74862|1.46116|0.02987|14|15|16|13|12|13|22|21|21|18|17|18|22|24|27|23|18|17|17|17|11|7|8|7|0.00198|0.00202|0.00212|0.00155|0.00153|0.0024|0.00459|0.00359|0.004|0.0028|0.00292|0.00269|0.00477|0.00488|0.00508|0.00397|0.00237|0.00273|0.00234|0.00154|0.00128|0.00216|0.00151|0.00122|-0.00182|-0.00193|-0.00211|-0.00163|-0.00149|-0.00228|-0.00437|-0.00389|-0.00446|-0.00319|-0.00288|-0.00302|-0.0048|-0.00506|-0.00615|-0.00366|-0.00303|-0.00303|-0.00237|-0.00191|-0.00128|-0.00154|-0.00195|-0.00122|360|360|359|360|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|257|350|354|||||||||||||||||||||||||
2023-06-22 13:22:52|CS.D.USDHUF.MINI.IP|21720|2023-06-20 00:00:00|2023-06-20 23:59:50|34048.1|14|0.57855|2023-06-21|0.05866|6|0.102062|16|-0.138302|8|2023-06-21|1.3036|0.46765|0.1778|2.44466|1.60238|0.14965|0.05866|0.05879|0.05887|0.05989|0.05899|0.05901|0.05901|0.059|0.0592|0.05931|0.05932|0.06133|0.06294|0.05948|0.09923|0.35637|3.03208|2.75632|11|12|13|10|10|11|20|19|20|14|15|17|22|21|24|20|17|14|11|12|12|7|6|6|0.00411|0.00488|0.00516|0.00366|0.00663|0.00396|0.00626|0.00602|0.00678|0.00469|0.00427|0.00423|0.00843|0.00666|0.00726|0.00548|0.00548|0.00363|0.00285|0.00321|0.00439|0.00269|0.0049|0.00518|-0.00391|-0.00636|-0.00567|-0.00417|-0.00783|-0.00371|-0.00566|-0.00706|-0.00633|-0.00615|-0.00416|-0.00453|-0.00891|-0.0063|-0.00825|-0.00543|-0.00388|-0.00448|-0.00345|-0.00296|-0.00467|-0.00316|-0.00555|-0.0061|354|358|356|352|352|353|360|360|360|360|359|359|360|360|360|360|360|359|359|359|355|275|333|321|||||||||||||||||||||||||
2023-06-22 13:22:53|CS.D.USDJPY.MINI.IP|21096|2023-06-20 00:00:00|2023-06-20 23:59:50|14133.7|11.8|0.29193|2023-06-21|0.00532|19|0.049372|6|-0.086657|12|2023-06-21|0.00693|0.00705|0.00692|0.00699|0.0062|0.00687|0.00687|0.00681|0.00694|0.00689|0.00693|0.00682|0.00649|0.00644|0.0064|0.00637|0.00583|0.00621|0.00539|0.00532|1.24|7.48665|3.07126|0.67403|12|12|9|7|8|9|18|16|14|11|11|11|20|21|21|15|9|11|9|8|9|3|9|5|0.00445|0.00351|0.00329|0.0024|0.00301|0.00324|0.00519|0.00478|0.00405|0.00373|0.00353|0.00348|0.00655|0.0068|0.00657|0.00465|0.00311|0.00376|0.00271|0.00247|0.00245|0.00261|0.00259|0.00225|-0.00369|-0.00378|-0.00281|-0.00219|-0.00272|-0.00336|-0.00392|-0.00469|-0.00405|-0.00383|-0.0035|-0.0033|-0.00684|-0.00606|-0.007|-0.00459|-0.0039|-0.00427|-0.00335|-0.00257|-0.00238|-0.00315|-0.00308|-0.00214|356|357|353|335|337|348|360|358|359|357|357|359|360|359|360|355|349|354|348|347|325|188|327|300|||||||||||||||||||||||||
2023-06-22 13:22:55|CS.D.USDKRW.MINI.IP|13709|2023-06-20 00:00:00|2023-06-20 23:01:00|128378|6.8|0.10469|2023-06-21|0.07753|3|0.062994|8|-0.075799|9|2023-06-21|0.08931|0.07757|0.07756|0.07753|0.07755|0.07753|0.07989|0.10435|0.10854|0.11819|0.15291|0.14472|0.1081|0.13481|0.14773|0.1492|0.1552|0.14239|0.15557|0.15548||||0.15561|11|15|10|8|8|8|9|5|4|4|3|3|3|4|3|3|2|3|3|2||||1|0.00657|0.00849|0.00515|0.00359|0.00313|0.00372|0.00455|0.00497|0.00489|0.00751|0.00425|0.00447|0.00508|0.0064|0.00389|0.00725|0.00189|0.0059|0.00359|0.00272|||||-0.00438|-0.00621|-0.00522|-0.00335|-0.00297|-0.00389|-0.0046|-0.00557|-0.00613|-0.00528|-0.00437|-0.00395|-0.00555|-0.00863|-0.00627|-0.00402|-0.00348|-0.00831|-0.00352|-0.0022|||||353|360|354|342|318|334|329|283|205|234|154|175|194|243|244|146|159|144|172|130|1|||||||||||||||||||||||||
2023-06-22 13:22:56|CS.D.USDMXN.MINI.IP|21637|2023-06-20 00:00:00|2023-06-20 23:59:50|171998.6|17.1|0.14832|2023-06-21|0.05732|17|0.075309|15|-0.060734|6|2023-06-21|0.07268|0.07266|0.07263|0.07265|0.07268|0.07265|0.07252|0.07263|0.07276|0.07274|0.07284|0.07286|0.0725|0.07159|0.07025|0.07186|0.06694|0.05732|0.06588|0.06913|0.07307|5.77089|0.07518|0.07299|8|8|11|9|8|15|20|22|22|22|19|18|25|27|28|25|21|22|23|19|13|7|6|4|0.00154|0.00201|0.00165|0.00096|0.00099|0.00282|0.00374|0.005|0.00485|0.00396|0.00339|0.00256|0.00743|0.00892|0.00793|0.00654|0.00502|0.00396|0.00401|0.00364|0.00179|0.0027|0.00213|0.00116|-0.00159|-0.00158|-0.00134|-0.00121|-0.00103|-0.00179|-0.00379|-0.00646|-0.00528|-0.00422|-0.00348|-0.00264|-0.00801|-0.01068|-0.00802|-0.00582|-0.00542|-0.00498|-0.00452|-0.00304|-0.00224|-0.00211|-0.00225|-0.00133|350|346|354|344|352|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|353|285|331|324|||||||||||||||||||||||||
2023-06-22 13:22:59|CS.D.USDNOK.MINI.IP|21390|2023-06-20 00:00:00|2023-06-20 23:59:50|107244.5|30.4|0.04445|2023-06-21|0.02326|11|0.088023|22|-0.13187|22|2023-06-21|0.04661|0.04662|0.04662|0.04662|0.04617|0.04682|0.0401|0.02776|0.02659|0.02418|0.02331|0.02326|0.02367|0.024|0.02457|0.03057|0.03464|0.02637|0.03305|0.04359|0.04334|0.18763|0.07825|0.04698|23|26|24|17|18|37|40|38|41|33|31|34|39|45|45|45|33|26|36|33|15|4|9|12|0.00271|0.00189|0.00177|0.00144|0.00198|0.00477|0.00898|0.00726|0.00835|0.00579|0.00593|0.0062|0.00956|0.00963|0.00973|0.00792|0.00449|0.00329|0.00416|0.00329|0.00332|0.00298|0.00474|0.0025|-0.00251|-0.00217|-0.00164|-0.00159|-0.00233|-0.00471|-0.00789|-0.00814|-0.00906|-0.00761|-0.00585|-0.00568|-0.00998|-0.01002|-0.01191|-0.00704|-0.00503|-0.00433|-0.00471|-0.00343|-0.00419|-0.00176|-0.00709|-0.00245|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|15|357|358|||||||||||||||0||||||||||
2023-06-22 13:22:59|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:23:01|CS.D.USDSEK.MINI.IP|21623|2023-06-20 00:00:00|2023-06-20 23:59:50|107853.3|27.8|0.04554|2023-06-21|0.02321|9|0.058795|13|-0.08175|12|2023-06-21|0.04707|0.04975|0.05568|0.05582|0.04708|0.0466|0.03469|0.02339|0.02375|0.02321|0.02329|0.02323|0.02386|0.02324|0.02332|0.02343|0.02869|0.02421|0.02987|0.03508|0.06316|0.10889|0.10891|0.08735|20|21|18|15|14|23|34|33|38|31|27|31|41|43|49|43|35|32|32|22|15|7|11|16|0.00224|0.0026|0.00323|0.00232|0.00135|0.00235|0.00689|0.00606|0.00543|0.00467|0.00415|0.00482|0.00799|0.00769|0.0086|0.00587|0.00341|0.00313|0.0032|0.00255|0.00296|0.00354|0.00172|0.00324|-0.00204|-0.00274|-0.00336|-0.00233|-0.00139|-0.0023|-0.00553|-0.00631|-0.00611|-0.00548|-0.00384|-0.00409|-0.008|-0.00718|-0.00969|-0.00646|-0.00445|-0.00307|-0.00411|-0.00214|-0.0026|-0.00476|-0.00253|-0.00432|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|32|357|360|||||||||||||||||||||||||
2023-06-22 13:23:03|CS.D.USDSGD.MINI.IP|19227|2023-06-20 00:00:00|2023-06-20 23:59:20|13430.9|5.7|0.36907|2023-06-21|0.01556|10|0.017134|15|-0.047599|12|2023-06-21|0.01744|0.01583|0.01889|0.02301|0.02176|0.01932|0.02008|0.01764|0.01626|0.01603|0.01556|0.01698|0.0189|0.01863|0.02129|0.01724|0.02512|0.01955|0.02397|0.02608|5.04673|9.26593|3.98342|0.02364|4|6|5|5|4|5|8|7|8|6|7|8|9|9|11|8|6|7|5|4|3|2|4|3|0.00212|0.00261|0.00282|0.00225|0.00228|0.00213|0.00304|0.00306|0.00266|0.00193|0.00229|0.00237|0.00363|0.00348|0.00395|0.0031|0.00199|0.00268|0.00244|0.00133|0.00148|0.00231|0.00178|0.00156|-0.002|-0.0028|-0.00325|-0.00282|-0.00238|-0.00196|-0.0032|-0.00298|-0.00294|-0.00219|-0.00203|-0.0023|-0.00394|-0.00373|-0.00484|-0.00317|-0.00235|-0.00264|-0.0027|-0.00144|-0.00161|-0.00343|-0.00203|-0.00201|284|329|326|298|317|305|348|348|347|330|347|347|355|357|358|348|345|343|312|286|239|131|253|225|||||||||||||||||||||||||
2023-06-22 13:23:04|CS.D.USDZAR.MINI.IP|21414|2023-06-20 00:00:00|2023-06-20 23:59:50|183718|18.4|0.08973|2023-06-21|0.04889|12|0.116985|22|-0.084352|7|2023-06-21|0.07243|0.0707|0.0707|0.07069|0.06916|0.07069|0.05053|0.04956|0.05208|0.04901|0.04901|0.04902|0.04889|0.04895|0.04906|0.04897|0.04899|0.04904|0.0491|0.04911|0.07245|0.18688|0.18686|0.75548|11|17|14|5|6|15|24|25|25|23|24|25|27|29|28|26|24|21|20|11|6|3|4|5|0.00312|0.00361|0.00233|0.001|0.00147|0.00249|0.00613|0.00805|0.00741|0.00618|0.00451|0.00564|0.00821|0.00979|0.01105|0.00695|0.00375|0.00312|0.00295|0.0023|0.00253|0.00204|0.00416|0.00352|-0.00295|-0.00372|-0.00191|-0.00098|-0.00148|-0.00191|-0.00575|-0.00807|-0.00919|-0.00606|-0.005|-0.0065|-0.00829|-0.00877|-0.01004|-0.0064|-0.00473|-0.00392|-0.00278|-0.00274|-0.00408|-0.00232|-0.00445|-0.00448|359|360|360|340|352|359|360|360|360|360|360|360|360|360|360|360|360|360|360|356|330|181|339|343|||||||||||||||||||||||||
2023-06-22 13:23:06|CS.D.ALUMINIUM.MINI.IP|6871|2023-06-20 00:02:00|2023-06-20 17:58:50|2226.5|2.3|0.26994|2023-06-21|0.26865|4|0.190321|14|-0.134947|15|2023-06-21|0.26878|0.26911|0.26871|0.26897|0.26865|0.269|0.27005|0.27076|0.27108|0.27137|0.27225|0.27203|0.27249|0.27211|0.27181|0.27045|0.26934|0.28904|||||||2|2|2|2|1|2|3|2|2|2|2|2|2|3|2|3|3|2|||||||0.0264|0.01633|0.01606|0.01697|0.01663|0.01402|0.01469|0.01782|0.01431|0.01614|0.01449|0.02108|0.01646|0.02242|0.02342|0.0247|0.02168|0.01667|||||||-0.02559|-0.01906|-0.01884|-0.0169|-0.01344|-0.01809|-0.02017|-0.02217|-0.01458|-0.01635|-0.02163|-0.01722|-0.01734|-0.01993|-0.01968|-0.02371|-0.0157|-0.02389|||||||35|134|118|69|32|82|219|200|130|128|153|161|211|260|244|224|182|60|||||||||||||||||||||||||
2023-06-22 13:23:07|CO.D.CFI.FWM3.IP|8473|2023-06-20 06:00:00|2023-06-20 15:59:50|9450|4.2|0.25364|2023-06-21|0.06717|7|0.371487|8|-0.59016|9|2023-06-21|||||||1.6346|0.06717|0.06984|0.38193|0.44908|0.07556|0.08498|0.08006|0.7219|0.41997|||||||||||||||3|4|7|9|3|4|3|3|4|6|||||||||||||||0.03755|0.02273|0.02625|0.05271|0.03001|0.03095|0.03137|0.02827|0.02769|0.03398|||||||||||||||-0.03547|-0.02397|-0.04215|-0.0573|-0.03242|-0.02795|-0.03191|-0.02789|-0.03268|-0.03716|||||||||257|303|316|332|271|300|274|322|313|295|||||||||||||||||||||||||
2023-06-22 13:23:09|CC.D.W.UME.IP|10065|2023-06-20 00:00:00|2023-06-20 18:19:50|707|8.6|0.10327|2023-06-21|0.08074|17|0.237929|0|-0.182047|0|2023-06-21|0.08399|0.08367|0.0838|0.08379|0.08348|0.08374|0.08406|0.08445|0.08399|0.08331|0.08332|0.08384|0.08348|0.08219|0.08155|0.0813|0.08126|0.08074|0.08158||||||5|4|1|1|1|1|1|2|3|4|2|4|4|27|22|12|11|10|36||||||0.0367|0.02382|0.02095|0.02295|0.03341|0.02393|0.0177|0.03363|0.02378|0.02749|0.02227|0.03177|0.02477|0.04859|0.03874|0.02814|0.029|0.02533|0.03369||||||-0.03109|-0.0251|-0.02058|-0.01397|-0.02683|-0.02181|-0.02277|-0.02559|-0.02148|-0.03275|-0.01982|-0.02856|-0.02095|-0.04351|-0.03841|-0.03142|-0.02869|-0.02442|-0.03207||||||238|146|98|95|89|90|101|176|166|173|161|198|161|176|353|290|305|295|103|||||||||||||||||||||||||
2023-06-22 13:23:10|CC.D.KC.UME.IP|6237|2023-06-20 08:15:00|2023-06-20 17:29:50|17633|10.4|0.08789|2023-06-21|0.11407|10|0.188857|16|-0.160174|15|2023-06-21|||||||||0.11737|0.11512|0.11407|0.11448|0.11512|0.11573|0.11623|0.11742|0.1165|0.11653|||||||||||||||8|5|7|5|11|17|17|17|14|12|||||||||||||||0.03322|0.02032|0.01516|0.01647|0.02448|0.03243|0.02739|0.02878|0.02763|0.01852|||||||||||||||-0.03182|-0.0246|-0.02153|-0.02052|-0.0201|-0.02254|-0.02575|-0.02394|-0.02327|-0.02021|||||||148|159|87|121|214|254|265|270|235|94|||||||||||||||||||||||||
2023-06-22 13:23:12|CS.D.COPPER.MINI.IP|15840|2023-06-20 00:02:00|2023-06-20 17:59:20|8557.4|6.6|0.11704|2023-06-21|0.11626|15|0.109966|8|-0.069848|16|2023-06-21|0.11838|0.11685|0.11654|0.11657|0.11642|0.11655|0.11684|0.11696|0.11686|0.11714|0.11734|0.11767|0.11775|0.1172|0.11657|0.11626|0.11642|0.11963|||||||2|9|7|5|3|6|9|7|5|4|4|6|10|12|13|10|5|5|||||||0.00755|0.01081|0.00948|0.00631|0.00736|0.00851|0.00829|0.01412|0.01257|0.009|0.00837|0.011|0.01501|0.01553|0.01637|0.01574|0.00864|0.00698|||||||-0.00665|-0.01091|-0.00801|-0.00697|-0.00598|-0.00864|-0.00974|-0.01422|-0.0113|-0.00845|-0.01037|-0.01319|-0.01353|-0.01463|-0.01476|-0.0145|-0.00845|-0.00801|||||||214|358|351|294|243|333|359|352|343|341|339|345|358|359|360|359|341|303|||||||||||||||||||||||||
2023-06-22 13:23:13|CC.D.C.UME.IP|10581|2023-06-20 00:00:00|2023-06-20 18:19:50|596.8|14|0.07546|2023-06-21|0.09593|18|0.244459|13|-0.131384|0|2023-06-21|0.09889|0.09837|0.09856|0.09844|0.09817|0.09856|0.09876|0.09863|0.09814|0.09804|0.09775|0.09759|0.09781|0.0969|0.09679|0.09694|0.09706|0.0968|0.09593||||||11|3|3|3|3|3|3|5|6|4|9|7|10|54|39|29|23|36|87||||||0.0394|0.0217|0.0177|0.02789|0.01636|0.02877|0.02995|0.02887|0.02795|0.02043|0.02296|0.02393|0.02188|0.04656|0.03345|0.02926|0.02549|0.02767|0.04399||||||-0.03294|-0.0233|-0.02247|-0.02189|-0.0291|-0.02221|-0.0214|-0.02331|-0.01982|-0.02704|-0.02093|-0.02518|-0.02223|-0.04557|-0.03628|-0.02767|-0.03016|-0.02495|-0.03195||||||222|129|109|80|71|105|79|181|159|142|109|140|158|168|335|240|260|238|89|||||||||||||||||||||||||
2023-06-22 13:23:15|CC.D.FCPO.UNC.IP|6088|2023-06-20 02:30:00|2023-06-20 15:29:50|3734.9|1|0.36435|2023-06-21|0.33099|8|0.167495|13|-0.305674|2|2023-06-21|||0.34671|0.33409|0.33417||0.33167|0.33123|0.33099|0.33141||||0.73403|0.33837|0.40768|||||||||||1|1|0||0|0|0|0||||0|0|0|||||||||||0.04388|0.02372|0.01824||0.02916|0.02585|0.02546|0.03056||||0.03863|0.02627|0.02198|||||||||||-0.04558|-0.02505|-0.02||-0.02431|-0.02913|-0.02846|-0.02815||||-0.04048|-0.01972|-0.02714|||||||||164|241|83|149|302|262|268|284|246|121|||||||||||||||||||||||||
2023-06-22 13:23:17|CS.D.CFEGOLD.CFE.IP|21199|2023-06-20 00:00:00|2023-06-20 23:59:50|1937.08|21.1|0.01851|2023-06-21|0.01562|11|0.153876|12|-0.266633|13|2023-06-21|0.02245|0.02028|0.01878|0.01969|0.02004|0.01843|0.01707|0.01622|0.01625|0.01669|0.01609|0.01562|0.01617|0.01609|0.01624|0.01577|0.01616|0.0158|0.01584|0.01562|0.01907||0.02501|0.02526|15|21|19|11|12|17|30|23|21|21|19|20|38|45|45|32|26|22|20|17|9||7|7|0.0051|0.00594|0.00558|0.00431|0.00425|0.00546|0.0067|0.00582|0.00573|0.0055|0.00502|0.00464|0.0142|0.01547|0.01557|0.00993|0.00699|0.00529|0.00524|0.00385|0.0037||0.00397|0.00278|-0.00483|-0.00597|-0.00523|-0.00385|-0.00409|-0.00489|-0.00686|-0.00534|-0.00509|-0.00513|-0.00424|-0.00444|-0.01263|-0.01443|-0.01456|-0.0086|-0.00606|-0.0052|-0.00433|-0.00386|-0.00378||-0.00341|-0.0025|356|360|360|351|357|359|360|360|360|360|358|360|360|360|360|360|360|360|360|360|350|342|345|||||||||||||||||||||||||
2023-06-22 13:23:20|CC.D.HO.UME.IP|9896|2023-06-20 22:00:00|2023-06-20 23:56:10|24375|2.6|0.08005|2023-06-21|0.0797|16|0.139579|7|-0.168191|8|2023-06-21|0.08196|0.08174|0.08167|0.08168|0.08164|0.08169|0.08202|0.082|0.08204|0.08192|0.08166|0.0818|0.08208|0.08177|0.08096|0.0802|0.0797|0.07977|0.07972|0.07976|0.07974||0.07977|0.07972|0|0|0|0|0|0|1|1|1|2|1|1|3|7|9|9|6|4|11|3|1||1|1|0.01429|0.01067|0.00689|0.00903|0.00816|0.0097|0.01271|0.01722|0.01798|0.01918|0.01265|0.01271|0.02304|0.02578|0.02265|0.02246|0.01647|0.01633|0.01525|0.0089|0.00884||0.00878|0.00629|-0.00884|-0.00877|-0.00873|-0.00601|-0.00653|-0.01013|-0.01308|-0.01664|-0.01785|-0.01579|-0.01427|-0.01291|-0.02195|-0.02421|-0.02359|-0.02112|-0.01586|-0.01639|-0.01402|-0.00886|-0.01179||-0.00767|-0.00715|132|267|195|177|145|220|310|344|353|340|323|337|358|360|360|360|359|356|349|275|188|97|120|||||||||||||||||||||||||
2023-06-22 13:23:23|CC.D.HG.UME.IP|11644|2023-06-20 22:00:00|2023-06-20 23:59:50|38920.4|6.6|0.0489|2023-06-21|0.05109|15|0.129692|8|-0.064434|7|2023-06-21|0.05136|0.05139|0.05125|0.05128|0.05121|0.05126|0.05139|0.05144|0.0514|0.05153|0.05164|0.05178|0.0518|0.05153|0.05123|0.05109|0.05115|0.05121|0.05119|0.05125|0.05125||0.05123|0.05122|3|6|4|2|2|4|6|5|3|3|5|7|13|25|22|15|11|7|3|2|2||1|1|0.00634|0.01015|0.00893|0.00694|0.00656|0.00783|0.009|0.01273|0.01034|0.00672|0.00727|0.00981|0.01257|0.01459|0.01418|0.01264|0.00765|0.00607|0.00624|0.00575|0.0063||0.00543|0.00541|-0.00579|-0.01086|-0.00861|-0.00688|-0.00571|-0.00835|-0.00971|-0.01312|-0.01006|-0.00782|-0.0079|-0.01075|-0.01313|-0.01238|-0.01472|-0.01193|-0.00816|-0.00758|-0.00576|-0.00578|-0.00551||-0.0036|-0.00394|258|355|345|310|245|323|350|343|344|327|327|326|356|357|354|357|343|294|288|258|164|105|131|||||||||||||||||||||||||
2023-06-22 13:23:24|CC.D.IRON.UME.IP|2071|2023-06-20 01:00:00|2023-06-20 14:59:50|764.6|340.3|0.34304||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:23:26|CS.D.LEAD.MINI.IP|4583|2023-06-20 00:02:00|2023-06-20 17:55:30|2140.7|2.4|0.27974|2023-06-21|0.27685|15|0.185443|13|-0.093493|7|2023-06-21|0.28058|0.28091|0.28119|0.28157|0.28081|0.28109|0.28092|0.28055|0.28077|0.28089|0.28039|0.27992|0.27978|0.27879|0.27768|0.27685|0.27697|0.27693|||||||2|2|2|2|2|2|2|3|2|2|2|2|2|2|2|3|2|2|||||||0.01403|0.02117|0.0196|0.01971|0.04683|0.01405|0.02242|0.02116|0.02178|0.01948|0.01373|0.01505|0.01596|0.02926|0.01177|0.02314|0.02828|0.01939|||||||-0.02456|-0.01985|-0.0246|-0.01513||-0.01851|-0.02072|-0.01824|-0.01813|-0.01873|-0.02013|-0.01758|-0.01441|-0.01746|-0.01524|-0.0212|-0.02006|-0.01594|||||||19|104|65|46|5|80|129|164|149|89|113|133|116|87|157|171|91|33|||||||||||||||||||||||||
2023-06-22 13:23:27|CO.D.LH.FWM2.IP|2692|2023-06-20 13:30:00|2023-06-20 18:04:50|9550|4.9|0.14419|2023-06-21|0.15697|16|0.529493|13|-0.210659|13|2023-06-21||||||||||||||0.15786|0.15831|0.15811|0.15697|0.15748|0.15837|||||||||||||||||||6|4|4|3|3|10|||||||||||||||||||0.04334|0.02664|0.02771|0.0369|0.02556|0.03052|||||||||||||||||||-0.04103|-0.02443|-0.02391|-0.02508|-0.02676|-0.01824||||||166|263|240|242|255|25|||||||||||||||||||||||||
2023-06-22 13:23:29|CC.D.LC.UME.IP|2888|2023-06-20 13:30:00|2023-06-20 18:05:00|17050.4|0.8|0.11596|2023-06-21|0.08665|18|0.183785|13|-0.188708|13|2023-06-21||||||||||||||0.13054|0.11676|0.1121|0.14137|0.12687|0.08665|||||||||||||||||||3|1|1|0|0|1|||||||||||||||||||0.02681|0.0259|0.01706|0.01767|0.01453|0.00915|||||||||||||||||||-0.02948|-0.02319|-0.01624|-0.01892|-0.01848|-0.0198||||||175|333|279|306|292|26|||||||||||||||||||||||||
2023-06-22 13:23:31|EN.D.LGO.FWM1.IP|12092|2023-06-20 01:00:00|2023-06-20 21:55:00|722.3|15.3|0.1278|2023-06-21|0.138|19|0.139159|15|-0.207154|20|2023-06-21||0.14179|0.1416|0.14158|0.14155|0.14167|0.14229|0.14214|0.14225|0.14209|0.14165|0.14189|0.14212|0.14152|0.14014|0.13891|0.13814|0.13823|0.13805|0.138|0.15201|0.41549||||1|1|1|2|2|6|10|28|25|13|6|18|16|41|36|26|8|19|2|5|1||||0.02158|0.02301|0.02023|0.02832|0.01755|0.02087|0.02615|0.02467|0.02864|0.0239|0.02139|0.02691|0.03015|0.02445|0.02701|0.02309|0.02187|0.02162|0.0144|0.02337|||||-0.02278|-0.023|-0.01887|-0.02265|-0.01754|-0.02052|-0.02623|-0.02844|-0.02401|-0.02189|-0.02276|-0.02842|-0.02937|-0.02827|-0.02764|-0.02559|-0.02399|-0.02409|-0.01916|-0.03684|-0.09689|||184|105|60|52|153|225|270|301|255|253|238|303|336|328|305|252|247|212|150|99|14|||||||||||||||||||||||||
2023-06-22 13:23:32|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:23:36|CS.D.CFDSILVER.CFM.IP|20163|2023-06-20 00:00:00|2023-06-20 23:59:50|2314.8|10|0.11281|2023-06-21|0.08927|8|0.178704|12|-0.637195|13|2023-06-21|0.12223|0.12882|0.12727|0.12255|0.12534|0.12113|0.11588|0.0917|0.08927|0.08963|0.09606|0.09509|0.10154|0.10704|0.12363|0.11083|0.11605|0.11774|0.10598|0.09862|0.10914||0.13212|0.13011|4|10|9|6|5|9|13|9|8|10|9|10|21|29|28|19|13|10|8|7|4||4|3|0.01022|0.01341|0.01272|0.01297|0.0108|0.01389|0.01682|0.01215|0.01296|0.01223|0.01211|0.01299|0.02982|0.04229|0.04563|0.0324|0.02046|0.0163|0.01435|0.01255|0.01218||0.01538|0.00858|-0.01138|-0.01397|-0.01174|-0.01238|-0.01261|-0.01395|-0.01811|-0.01237|-0.01184|-0.01108|-0.01199|-0.01419|-0.02738|-0.04224|-0.04163|-0.02602|-0.02065|-0.01735|-0.01372|-0.01283|-0.01387||-0.01201|-0.0106|315|358|351|335|332|347|358|348|352|352|343|355|360|360|360|360|360|351|350|349|302|309|282|||||||||||||||||||||||||
2023-06-22 13:23:37|CC.D.NG.UME.IP|7138|2023-06-20 22:00:00|2023-06-20 23:59:40|2661|11|0.07965|2023-06-21|0.11286|20|0.275808|13|-0.306396|14|2023-06-21|0.11718|0.11704|0.11695|0.11707|0.11703|0.1172|0.11783|0.1171|0.11656|0.1166|0.1164|0.1159|0.11719|0.11745|0.11535|0.11514|0.11405|0.11397|0.11322|0.11314|0.11286||0.11308|0.11308|4|3|3|2|2|3|5|5|5|4|6|10|19|25|30|21|18|23|38|11|9||2|1|0.04886|0.03903|0.04254|0.03903|0.03902|0.03909|0.05316|0.04135|0.05442|0.04053|0.06351|0.04968|0.05908|0.07514|0.06111|0.05057|0.04822|0.04965|0.04862|0.04059|0.04838||0.03772|0.03771|-0.04465|-0.04963|-0.05458|-0.03901|-0.0455|-0.03906|-0.05291|-0.04952|-0.04514|-0.04944|-0.04247|-0.05409|-0.06749|-0.07492|-0.06417|-0.0473|-0.05137|-0.05109|-0.04628|-0.04324|-0.0578||-0.04003||97|69|72|57|74|60|121|166|164|122|129|165|283|330|311|261|241|248|253|140|81|54|21|||||||||||||||||||||||||
2023-06-22 13:23:39|CC.D.CC.UME.IP|5115|2023-06-20 08:45:00|2023-06-20 17:29:50|3207.9|8.8|0.08069|2023-06-21|0.12358|15|0.121632|14|-0.13448|8|2023-06-21|||||||||0.12524|0.12524|0.12527|0.12541|0.12567|0.12558|0.12443|0.12358|0.1238|0.12396|||||||||||||||11|8|2|3|11|10|19|17|9|9|||||||||||||||0.0279|0.01741|0.01347|0.01608|0.02708|0.01818|0.02949|0.0231|0.01657|0.01653|||||||||||||||-0.02961|-0.02372|-0.01674|-0.01597|-0.02483|-0.02162|-0.0251|-0.02122|-0.02359|-0.02811|||||||57|136|106|152|189|193|232|222|69|54|||||||||||||||||||||||||
2023-06-22 13:23:40|CS.D.NICKEL.MINI.IP|2273|2023-06-20 07:02:00|2023-06-20 17:58:40|21935|1.5|0.27705|2023-06-21|0.27241|7|0.253899|7|-0.285805|7|2023-06-21||||||||0.27241|0.27392|0.27527|0.27531|0.27642|0.27912|0.28192|0.28067|0.28159|0.28219|0.28239||||||||||||||1|1|1|1|1|1|1|2|2|1|1||||||||||||||0.07377|0.06746|0.04415|0.04303|0.05821|0.051|0.04083|0.04419|0.0468|0.04467|0.05919||||||||||||||-0.09373|-0.06491|-0.0533|-0.05811|-0.06717|-0.06769|-0.03521|-0.03849|-0.05036|-0.03738|-0.03026|||||||60|65|76|49|49|109|107|118|136|94|77|||||||||||||||||||||||||
2023-06-22 13:23:43|CC.D.RB.UME.IP|10799|2023-06-20 22:00:00|2023-06-20 23:59:00|25311|1.4|0.12023|2023-06-21|0.07922|18|0.188221|15|-0.194398|13|2023-06-21|0.14945|0.14768|0.13357|0.15138|0.13436|0.14208|0.14966|0.14382|0.13314|0.11441|0.11731|0.12483|0.10513|0.09271|0.08642|0.08354|0.08169|0.07998|0.07922|0.10539|0.13046||0.13974|0.13882|0|0|0|0|0|0|0|0|1|1|1|0|4|5|4|5|2|4|6|1|1||0|0|0.01274|0.01324|0.01221|0.01296|0.01621|0.01432|0.01468|0.01946|0.02026|0.02208|0.0237|0.02001|0.03188|0.03272|0.0287|0.02634|0.02392|0.01911|0.02002|0.01353|0.0175||0.01411|0.0125|-0.01135|-0.01451|-0.01408|-0.01652|-0.01227|-0.01515|-0.01772|-0.01951|-0.02438|-0.02474|-0.02037|-0.02056|-0.02736|-0.03041|-0.02539|-0.02362|-0.0194|-0.01938|-0.01763|-0.01521|-0.01637||-0.01238|-0.009|152|300|295|212|196|305|346|357|355|358|350|346|358|359|360|359|355|357|358|321|248|122|146|||||||||||||||||||||||||
2023-06-22 13:23:45|CC.D.CT.UME.IP|7902|2023-06-20 01:00:00|2023-06-20 18:20:00|8057.9|1.4|0.18178|2023-06-21|0.18579|4|0.212971|2|-0.341889|14|2023-06-21||0.1858|0.19007|0.18588|0.18579|0.18634|0.187|0.18702|0.18711|0.18714|0.18708|0.18905|0.18703|0.18686|0.18726|0.18746|0.18705|0.18696|0.18678|||||||1|0|0|0|0|0|0|0|0|0|1|1|2|2|1|1|3|9|||||||0.0162|0.02868|0.01743|0.00734|0.0114|0.01247|0.0174|0.01266|0.01321|0.01042|0.01541|0.0144|0.01766|0.02063|0.01511|0.01464|0.01437|0.0161|||||||-0.01806|-0.02212|-0.01762|-0.01148|-0.01649|-0.02023|-0.01998|-0.01264|-0.00901|-0.01308|-0.01407|-0.01702|-0.01572|-0.02623|-0.01585|-0.01434|-0.01305|-0.01167||||||173|111|126|82|130|195|195|175|147|163|184|228|257|302|268|269|231|102|||||||||||||||||||||||||
2023-06-22 13:23:46|CC.D.OJ.UME.IP|1468|2023-06-20 12:00:00|2023-06-20 17:59:50|26043.2|1.1|2.75153|2023-06-21|2.12432|15|1.610331|15|-1.738875|15|2023-06-21|||||||||||||2.9535|2.95972|3.00113|2.12432|2.94612|3.18853|||||||||||||||||||0|2|1|1|2|78|||||||||||||||||||0.08933|0.18298|0.01385|1.23115|0.19318|0.00279|||||||||||||||||||-0.1308|-0.28212|-0.19169|-0.70262|-0.065||||||||161|94|93|65|56|1||||||||||||||||||0|||||||
2023-06-22 13:23:47|CC.D.SB.UME.IP|5428|2023-06-20 07:30:00|2023-06-20 16:59:50|2604.2|14.3|0.0958|2023-06-21|0.11499|7|0.301589|12|-0.266904|12|2023-06-21||||||||0.11499|0.11532|0.11555|0.11574|0.11567|0.11602|0.11571|0.11524|0.1154|0.11605|||||||||||||||13|7|4|18|17|17|7|14|14|32|||||||||||||||0.02235|0.02364|0.02149|0.0262|0.02524|0.02859|0.02887|0.02025|0.02342|0.02726|||||||||||||||-0.02579|-0.03284|-0.02214|-0.03436|-0.02609|-0.03592|-0.02538|-0.01989|-0.02864|-0.03457||||||||96|146|119|134|142|243|183|196|166|225|||||||||||||||||||||||||
2023-06-22 13:23:48|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:23:50|CC.D.LCO.UME.IP|17840|2023-06-20 00:00:00|2023-06-20 21:59:30|7696.9|28.1|0.79222|2023-06-21|0.03963|15|0.204422|15|-0.200245|8|2023-06-21|0.49992|0.33671|0.73249|3.79295|3.57675|0.38195|0.04269|0.04059|0.32058|0.32182|0.32938|0.62418|0.04133|0.04178|0.04072|0.03963|0.03982|0.60104|0.0401|2.11701|2.17187|0.06064|||2|6|2|2|4|2|11|27|54|26|12|9|28|64|83|83|22|16|40|6|9|3|||0.01302|0.01582|0.01132|0.00984|0.00915|0.01054|0.01451|0.01822|0.02075|0.01919|0.01527|0.01591|0.02266|0.02882|0.02252|0.02359|0.01531|0.0139|0.01341|0.00831|0.01016|0.01299|||-0.01042|-0.01434|-0.01059|-0.01077|-0.00873|-0.01246|-0.01352|-0.01804|-0.02276|-0.02032|-0.01714|-0.01419|-0.02147|-0.02684|-0.02386|-0.02001|-0.01638|-0.01386|-0.01268|-0.00929|-0.01046|-0.0078|||221|345|291|240|198|296|344|354|359|356|347|343|360|359|360|359|358|357|343|289|235|30|||||||||||||||||||||||||
2023-06-22 13:23:53|CC.D.CL.UME.IP|12087|2023-06-20 22:00:00|2023-06-20 23:59:50|7247.8|28.1|1.19635|2023-06-21|0.04027|16|0.233891|15|-0.232868|8|2023-06-21|3.18087|0.04308|0.72202|2.68293|7.14873|4.71708|0.32764|0.59773|0.04256|1.46314|1.19238|1.50356|0.042|0.04154|0.04112|0.04099|0.04027|0.041|1.67328|2.71042|4.98043||17.05882|5.53631|8|15|8|9|8|7|12|23|33|20|15|15|49|87|107|90|42|26|68|22|19||3|4|0.01312|0.01838|0.0107|0.0095|0.0099|0.01103|0.01301|0.01961|0.02209|0.02091|0.01444|0.01579|0.02339|0.02989|0.02441|0.02669|0.01806|0.01433|0.01516|0.01041|0.00809||0.00996|0.00812|-0.0097|-0.01407|-0.01015|-0.01006|-0.01111|-0.01476|-0.0168|-0.01805|-0.02639|-0.02371|-0.01818|-0.01719|-0.02456|-0.02967|-0.02873|-0.02449|-0.01669|-0.01576|-0.01533|-0.008|-0.01363||-0.0092|-0.00935|223|349|294|265|211|278|350|360|360|352|348|342|360|359|360|360|352|354|306|262|243|141|91|||||||||||||||||||||||||
2023-06-22 13:23:54|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:23:56|CC.D.SM.UME.IP|11858|2023-06-20 00:00:00|2023-06-20 18:19:50|41005|5.4|0.09217|2023-06-21|0.09145|18|0.353188|13|-0.352671|13|2023-06-21|0.0957|0.09505|0.09519|0.0955|0.09511|0.09531|0.09546|0.09493|0.09445|0.09455|0.09453|0.0946|0.09448|0.09341|0.09204|0.09159|0.0919|0.0917|0.09145||||||6|2|2|1|1|0|1|1|2|2|2|2|4|29|19|13|10|8|23||||||0.03432|0.0199|0.01388|0.01587|0.01089|0.01477|0.01155|0.01956|0.0228|0.01469|0.01685|0.01149|0.01625|0.05907|0.04349|0.0244|0.02348|0.01998|0.02256||||||-0.03876|-0.01579|-0.01877|-0.01772|-0.01359|-0.0152|-0.01335|-0.01321|-0.0192|-0.01115|-0.0127|-0.01188|-0.01116|-0.06118|-0.04053|-0.02364|-0.02641|-0.01762|-0.0246||||||283|245|205|154|139|173|148|238|262|192|221|193|203|180|358|346|335|303|117|||||||||||||||||||||||||
2023-06-22 13:23:58|CC.D.BO.UME.IP|12162|2023-06-20 00:00:00|2023-06-20 18:19:50|5866.4|5.1|0.09288|2023-06-21|0.10827|11|0.765246|0|-1.624413|0|2023-06-21|0.13191|0.10991|0.10896|0.11111|0.10974|0.10866|0.10888|0.10907|0.10906|0.10899|0.1085|0.10827|0.10878|0.10948|0.10954||0.10955|0.10955|||||||18|3|2|3|3|2|3|1|2|2|3|3|6|99|40||1|16|||||||0.07015|0.0212|0.01867|0.02182|0.02107|0.01644|0.0156|0.02024|0.01442|0.01412|0.01783|0.01747|0.01998|0.06753|||||||||||-0.12612|-0.01854|-0.01911|-0.0194|-0.01842|-0.01383|-0.01923|-0.01928|-0.01235|-0.01507|-0.01456|-0.01553|-0.02001|-0.04377|||||||||||253|240|205|193|180|199|233|224|242|228|274|250|230|5|3|1|1||||||||||||||0|||||||||||
2023-06-22 13:24:01|CC.D.S.UME.IP|12415|2023-06-20 00:00:00|2023-06-20 18:19:50|1356.6|8.4|0.07972|2023-06-21|0.08669|18|0.196994|0|-0.189726|0|2023-06-21|0.08795|0.08808|0.0883|0.08846|0.08822|0.08838|0.08845|0.08834|0.08804|0.08801|0.08771|0.08754|0.08766|0.08726|0.08688|0.08703|0.08725|0.08713|0.08669||||||6|3|1|1|1|1|1|2|3|1|4|2|4|38|28|17|12|11|38||||||0.02626|0.01623|0.01361|0.01631|0.01634|0.01148|0.01459|0.01683|0.01654|0.01217|0.01462|0.01272|0.01264|0.03544|0.02598|0.0217|0.01787|0.0204|0.01777||||||-0.0286|-0.02246|-0.01661|-0.01664|-0.01868|-0.01374|-0.01272|-0.01227|-0.0134|-0.01187|-0.01066|-0.01175|-0.01262|-0.03419|-0.02985|-0.02165|-0.0223|-0.01654|-0.02148||||||317|235|208|158|108|192|196|244|222|204|190|184|217|178|358|330|334|266|111|||||||||||||||||||||||||
2023-06-22 13:24:02|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:24:04|CS.D.PLAT.CFM.IP|14140|2023-06-20 00:00:00|2023-06-20 23:58:50|962.9|3.3|0.49682|2023-06-21|0.22662|18|0.233001|20|-0.231214|13|2023-06-21|0.30158|0.52093|0.5207|0.52096|0.5212|0.52133|0.5221|0.52261|0.5231|0.52506|0.44105|0.52423|0.52376|0.52653|0.52598|0.52784|0.39869|0.23875|0.22662|0.34343|0.48633||0.52938|0.52901|1|2|3|2|2|2|3|3|3|3|3|3|6|5|7|5|4|3|2|2|2||2|1|0.02819|0.01737|0.02372|0.02225|0.02414|0.01784|0.01937|0.02811|0.03224|0.0209|0.03194|0.02868|0.03168|0.03288|0.02556|0.02732|0.04841|0.0272|0.02482|0.05815|0.06853||0.01324||-0.01038|-0.05094|-0.03533|-0.02344|-0.02744|-0.01991|-0.02335|-0.02421|-0.03031|-0.0206|-0.03752|-0.02173|-0.03097|-0.03333|-0.02513|-0.02514|-0.04694|-0.02322|-0.02794|-0.04115|-0.07003||-0.01588|-0.01058|58|129|285|269|260|261|302|260|284|283|293|293|337|339|340|333|316|255|228|236|181|30|14|||||||||||||||||||||||||
2023-06-22 13:24:05|CS.D.ZINC.MINI.IP|7034|2023-06-20 00:02:00|2023-06-20 17:59:00|2361.8|2.7|0.25044|2023-06-21|0.24741|15|0.377923|14|-0.194087|16|2023-06-21|0.25307|0.25205|0.25066|0.25171|0.25169|0.2522|0.25281|0.25263|0.25283|0.2539|0.25398|0.25434|0.25482|0.254|0.25221|0.24741|0.24753|0.29497|||||||2|6|3|2|2|2|4|2|2|2|2|2|2|3|3|2|2|2|||||||0.02476|0.02175|0.02196|0.0253|0.02602|0.0209|0.02129|0.02971|0.02507|0.02539|0.01958|0.02322|0.0247|0.02582|0.05093|0.0355|0.03067|0.01408|||||||-0.02801|-0.02233|-0.02332|-0.0223|-0.01451|-0.02187|-0.02521|-0.03131|-0.02984|-0.022|-0.02772|-0.02702|-0.02237|-0.02081|-0.03901|-0.02627|-0.04103|-0.02122|||||||51|294|155|137|70|134|207|169|134|141|115|140|195|226|234|173|86|34|||||||||||||||||||||||||
2023-06-22 13:24:06|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:24:08|IX.D.CANNABIS.IFD.IP|2518|2023-06-20 13:33:10|2023-06-20 19:59:50|87.97|0|6.74602|2023-06-21|6.59782|18|0.292925|14|-0.200647|14|2023-06-21||||||||||||||6.82359|6.74531|6.67731|6.65278|6.63772|6.59782|6.65163||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.04219|0.04818|0.02513|0.02155|0.01719|0.02386|0.02062||||||||||||||||||-0.02911|-0.03318|-0.02332|-0.01736|-0.02255|-0.0209|-0.02045|||||111|268|238|185|179|140|205|||||||||||||||||||||||||
2023-06-22 13:24:10|KB.D.BANKS.CASH.IP|6011|2023-06-20 07:15:00|2023-06-20 15:29:50|3600.36|0|0|2023-06-21|0|7|0.096426|7|-0.083508|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01666|0.00944|0.00551|0.00479|0.00514|0.00686|0.00832|0.00744|0.00711||||||||||||||||-0.01457|-0.00841|-0.00581|-0.00686|-0.00756|-0.00665|-0.0078|-0.00673|-0.00755|||||||||242|284|234|256|227|242|300|312|161|||||||||||||||||||||||||
2023-06-22 13:24:12|KB.D.AERO.CASH.IP|3818|2023-06-20 07:15:10|2023-06-20 15:29:50|6456.55|0|0|2023-06-21|0|7|0.054068|9|-0.045944|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01792|0.01485|0.01389|0.01194|0.00896|0.00877|0.01413|0.01206|0.00996||||||||||||||||-0.01444|-0.01149|-0.00989|-0.01077|-0.01145|-0.01151|-0.01065|-0.01056|-0.01144|||||||||122|135|147|133|143|161|172|210|125|||||||||||||||||||||||||
2023-06-22 13:24:13|KB.D.DRINKS.CASH.IP|2587|2023-06-20 07:15:00|2023-06-20 15:29:50|25632.73|0|0|2023-06-21|0|7|0.082528|7|-0.057825|11|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01593|0.02175|0.011|0.01141|0.01542|0.0101|0.01654|0.01107|0.0121||||||||||||||||-0.00985|-0.01654|-0.01078|-0.01068|-0.01757|-0.01086|-0.01539|-0.01372|-0.00749|||||||||80|98|92|72|77|90|127|76|75|||||||||||||||||||||||||
2023-06-22 13:24:14|KB.D.CHEMS.CASH.IP|2096|2023-06-20 07:15:00|2023-06-20 15:29:50|9601.95|0|0|2023-06-21|0|7|0.068356|7|-0.105548|11|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01563|0.015|0.02211|0.02076|0.00675|0.01472|0.01546|0.0129|0.01191||||||||||||||||-0.01544|-0.01113|-0.017|-0.01624|-0.02883|-0.00605|-0.01409|-0.00837|-0.01213|||||||||78|88|84|63|58|64|91|92|85|||||||||||||||||||||||||
2023-06-22 13:24:16|KB.D.BUILD.CASH.IP|2914|2023-06-20 07:15:00|2023-06-20 15:29:50|8246.48|0|0|2023-06-21|0|7|0.119213|13|-0.107198|15|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01247|0.01427|0.01401|0.01472|0.01684|0.01166|0.02873|0.02543|0.0154||||||||||||||||-0.01635|-0.02044|-0.01664|-0.01366|-0.01728|-0.01176|-0.02087|-0.01398|-0.02094|||||||||108|138|100|95|87|93|171|191|115|||||||||||||||||||||||||
2023-06-22 13:24:17|KB.D.ELECTY.CASH.IP|1464|2023-06-20 07:16:30|2023-06-20 15:29:50|11229.81|0|0|2023-06-21|0|7|0.048687|7|-0.072922|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02183|0.01687|0.01394||0.02076|0.0277|0.02375|0.02234|0.01429||||||||||||||||-0.03832|-0.03598|-0.01136|-0.03229|-0.02532|-0.01836|-0.01167|-0.0139|-0.02531|||||||||62|59|44|34|41|59|69|91|56|||||||||||||||||||||||||
2023-06-22 13:24:19|KB.D.EE.CASH.IP|1712|2023-06-20 07:15:00|2023-06-20 15:29:50|9956.8|0|0|2023-06-21|0|7|0.066318|7|-0.044842|10|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02941|0.01574|0.01735|0.00758|0.00918|0.01179|0.0137|0.01766|0.01053||||||||||||||||-0.0185|-0.01475|-0.01502|-0.01685|-0.01397|-0.01514|-0.01262|-0.01154|-0.01334|||||||||52|52|48|45|34|70|80|71|63|||||||||||||||||||||||||
2023-06-22 13:24:19|KB.D.SPECFINAN.CASH.IP|5044|2023-06-20 07:15:00|2023-06-20 15:29:50|10737.03|0|0|2023-06-21|0|7|0.068926|7|-0.061646|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00828|0.00595|0.00725|0.00505|0.00466|0.00473|0.00509|0.00447|0.0044||||||||||||||||-0.00865|-0.00662|-0.00515|-0.00674|-0.00603|-0.00641|-0.00559|-0.00551|-0.00669|||||||||196|225|237|197|180|193|240|258|159|||||||||||||||||||||||||
2023-06-22 13:24:20|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:24:22|KB.D.FDR.CASH.IP|4612|2023-06-20 07:15:00|2023-06-20 15:29:50|4151.72|0|0|2023-06-21|0|7|0.064091|7|-0.079465|14|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01243|0.00888|0.0079|0.00834|0.0068|0.00423|0.00973|0.0063|0.00775||||||||||||||||-0.00768|-0.00737|-0.00811|-0.00503|-0.00673|-0.00694|-0.00971|-0.00644|-0.00704|||||||||171|190|160|122|139|157|193|207|151|||||||||||||||||||||||||
2023-06-22 13:24:24|KB.D.FOOD.CASH.IP|1276|2023-06-20 07:15:00|2023-06-20 15:29:40|6563.37|0|0|2023-06-21|0|7|0.068322|11|-0.030975|9|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02146|0.01616|0.01271|0.01366|0.02443|0.02875|0.01391|0.0165|0.00965||||||||||||||||-0.018|-0.02017|-0.02212|-0.02143|-0.01092|-0.01543|-0.0178|-0.01983|-0.01328|||||||||64|52|44|49|44|43|63|47|55|||||||||||||||||||||||||
2023-06-22 13:24:25|KB.D.WATER.CASH.IP|2332|2023-06-20 07:15:00|2023-06-20 15:29:50|6012.65|0|0|2023-06-21|0|7|0.06969|14|-0.071387|8|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02737|0.01178|0.02082|0.00875|0.01046|0.00799|0.01423|0.01499|0.01616||||||||||||||||-0.01642|-0.01632|-0.01082|-0.01508|-0.00535|-0.01187|-0.0121|-0.0099|-0.01352|||||||||81|94|70|69|74|67|129|149|101|||||||||||||||||||||||||
2023-06-22 13:24:27|KB.D.GINDU.CASH.IP|3072|2023-06-20 07:15:00|2023-06-20 15:29:50|6219.02|0|0|2023-06-21|0|7|0.063113|9|-0.068529|13|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01613|0.00938|0.01318|0.01063|0.00812|0.01049|0.01372|0.01287|0.00859||||||||||||||||-0.01459|-0.01239|-0.01638|-0.01646|-0.01154|-0.01775|-0.01448|-0.01204|-0.01037|||||||||100|161|111|108|99|110|184|179|105|||||||||||||||||||||||||
2023-06-22 13:24:28|KB.D.RETAIL.CASH.IP|4079|2023-06-20 07:15:00|2023-06-20 15:29:50|2339.52|0|0|2023-06-21|0|7|0.070813|8|-0.06946|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01213|0.01065|0.00922|0.00583|0.0096|0.0099|0.01078|0.00788|0.00803||||||||||||||||-0.01273|-0.00816|-0.0077|-0.01248|-0.00966|-0.00703|-0.00948|-0.00882|-0.00885|||||||||173|171|137|102|108|140|213|189|129|||||||||||||||||||||||||
2023-06-22 13:24:30|KB.D.HEALTH.CASH.IP|911|2023-06-20 07:16:00|2023-06-20 15:29:50|5759.15|0|0|2023-06-21|0|7|0.168579|12|-0.07668|13|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02564|0.02492|0.04069|0.03806|0.04401|0.05264|0.03|0.04943|0.02963||||||||||||||||-0.02701|-0.02554|-0.02481|-0.02791|-0.03642|-0.03822|-0.04728|-0.02556|-0.03532|||||||||36|22|33|28|35|37|50|46|45|||||||||||||||||||||||||
2023-06-22 13:24:32|KB.D.HSEHLD.CASH.IP|3364|2023-06-20 07:15:00|2023-06-20 15:29:50|10448.99|0|0|2023-06-21|0|7|0.096405|13|-0.152449|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0179|0.01872|0.01845|0.0161|0.0062|0.01132|0.01643|0.01256|0.00978||||||||||||||||-0.03886|-0.01462|-0.01259|-0.0133|-0.01146|-0.01433|-0.01377|-0.01246|-0.01186|||||||||128|178|105|127|109|121|184|194|123|||||||||||||||||||||||||
2023-06-22 13:24:33|KB.D.ENGINE.CASH.IP|1554|2023-06-20 07:16:10|2023-06-20 15:29:50|13694.77|0|0|2023-06-21|0|7|0.130561|7|-0.104295|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06529|0.01376|0.02107|0.01133|0.01184|0.0345|0.02585|0.01663|0.01866||||||||||||||||-0.05876|-0.02258|-0.02218|-0.0154|-0.0314|-0.0156|-0.01739|-0.0221|-0.02075|||||||||42|45|57|61|74|66|87|80|47|||||||||||||||||||||||||
2023-06-22 13:24:34|KB.D.BUS.CASH.IP|1758|2023-06-20 07:17:10|2023-06-20 15:29:50|3864.73|0|0|2023-06-21|0|7|0.098781|13|-0.09863|12|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00999|0.00418|0.013|0.01885|0.0068|0.01942|0.04006|0.02465|0.03027||||||||||||||||-0.02774|-0.01788|-0.0252|-0.02096|-0.01573|-0.04765|-0.02535|-0.01684|-0.0101|||||||||63|63|74|71|63|47|85|134|62|||||||||||||||||||||||||
2023-06-22 13:24:36|KB.D.LIFE.CASH.IP|2452|2023-06-20 07:15:00|2023-06-20 15:29:50|6615.95|0|0|2023-06-21|0|7|0.120258|7|-0.069502|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02844|0.01598|0.01378|0.01921|0.01195|0.01349|0.01461|0.01648|0.01061||||||||||||||||-0.01837|-0.01356|-0.01561|-0.01447|-0.01763|-0.0113|-0.01997|-0.01462|-0.01224|||||||||122|114|83|74|79|80|113|122|100|||||||||||||||||||||||||
2023-06-22 13:24:37|KB.D.MEDIA.CASH.IP|2886|2023-06-20 07:15:10|2023-06-20 15:29:50|9898.46|0|0|2023-06-21|0|7|0.05153|13|-0.050738|14|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01363|0.00645|0.00679|0.00666|0.00599|0.00299|0.01422|0.00879|0.00576||||||||||||||||-0.01129|-0.00976|-0.00767|-0.00668|-0.01048|-0.00782|-0.01512|-0.00743|-0.00902|||||||||103|100|82|81|90|89|141|171|109|||||||||||||||||||||||||
2023-06-22 13:24:38|KB.D.MINING.CASH.IP|1324|2023-06-20 07:17:00|2023-06-20 15:29:50|10567.71|0|0|2023-06-21|0|7|0.15896|11|-0.127368|14|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03181|0.04087|0.025|0.02101|0.05168|0.02885|0.04918|0.03783|0.01626||||||||||||||||-0.02402|-0.02221|-0.0241|-0.02683|-0.03385|-0.02607|-0.04041|-0.03529|-0.04095|||||||||38|67|48|43|27|71|100|95|55|||||||||||||||||||||||||
2023-06-22 13:24:39|KB.D.INSURANCE.CASH.IP|1318|2023-06-20 07:16:10|2023-06-20 15:29:50|3058.4|0|0|2023-06-21|0|7|0.104933|7|-0.124598|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03758|0.02199|0.02284|0.01339|0.01528|0.02114|0.01844|0.02189|0.01589||||||||||||||||-0.03692|-0.00475|-0.01998|-0.02744|-0.01767|-0.01918|-0.02829|-0.02164|-0.0183|||||||||55|52|70|57|49|51|65|67|53|||||||||||||||||||||||||
2023-06-22 13:24:40|KB.D.OIL.CASH.IP|5279|2023-06-20 07:15:00|2023-06-20 15:29:50|7940.59|0|0|2023-06-21|0|7|0.109189|7|-0.094975|10|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01578|0.01172|0.01223|0.00883|0.0095|0.01288|0.01895|0.01278|0.00994||||||||||||||||-0.01303|-0.01326|-0.01003|-0.01211|-0.01085|-0.01317|-0.01495|-0.01298|-0.01096|||||||||190|237|197|190|172|218|270|314|157|||||||||||||||||||||||||
2023-06-22 13:24:41|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:24:42|KB.D.PGOODS.CASH.IP|1374|2023-06-20 07:15:00|2023-06-20 15:29:40|30748.91|0|0|2023-06-21|0|7|0.110344|15|-0.145756|11|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04238|0.04458|0.04141|0.02721|0.05366|0.02004|0.03789|0.02163|0.05281||||||||||||||||-0.0254|-0.04153|-0.03673|-0.04298|-0.04222|-0.03819|-0.04237|-0.02425|-0.02204|||||||||53|74|58|49|65|64|97|100|62|||||||||||||||||||||||||
2023-06-22 13:24:45|KB.D.REAL.CASH.IP|4146|2023-06-20 07:15:00|2023-06-20 15:29:50|2102.94|0|0|2023-06-21|0|7|0.107273|7|-0.116587|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01485|0.00788|0.01206|0.01056|0.0099|0.00454|0.00787|0.00815|0.00835||||||||||||||||-0.01838|-0.01035|-0.00748|-0.00675|-0.00825|-0.00905|-0.00957|-0.00565|-0.00701|||||||||164|194|170|192|141|176|212|228|138|||||||||||||||||||||||||
2023-06-22 13:24:47|KB.D.SOFT.CASH.IP|3103|2023-06-20 07:15:00|2023-06-20 15:29:50|2050.23|0|0|2023-06-21|0|7|0.043473|7|-0.082399|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01534|0.01221|0.00855|0.01009|0.00787|0.00673|0.00721|0.00794|0.00771||||||||||||||||-0.0215|-0.0099|-0.01053|-0.00602|-0.01065|-0.00816|-0.01122|-0.00762|-0.009|||||||||102|134|129|96|87|95|138|198|133|||||||||||||||||||||||||
2023-06-22 13:24:48|KB.D.SUPPORT.CASH.IP|4482|2023-06-20 07:15:00|2023-06-20 15:29:50|10542.99|0|0|2023-06-21|0|7|0.038725|13|-0.058357|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0082|0.00693|0.00436|0.00265|0.00466|0.00357|0.00537|0.00496|0.00667||||||||||||||||-0.01005|-0.00738|-0.00445|-0.00383|-0.00512|-0.0053|-0.00533|-0.00367|-0.0059|||||||||174|218|181|164|149|163|229|254|157|||||||||||||||||||||||||
2023-06-22 13:24:50|KB.D.TOBACCO.CASH.IP|2525|2023-06-20 07:15:10|2023-06-20 15:29:50|28414.22|0|0|2023-06-21|0|7|0.060074|15|-0.103203|12|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01858|0.01929|0.02101|0.01257|0.02203|0.01376|0.02002|0.01793|0.01926||||||||||||||||-0.03896|-0.0175|-0.01927|-0.0154|-0.02061|-0.03169|-0.02247|-0.01592|-0.01621|||||||||79|106|97|76|75|74|152|167|80|||||||||||||||||||||||||
2023-06-22 13:24:51|KB.D.HOTELS.CASH.IP|5559|2023-06-20 07:15:00|2023-06-20 15:29:50|7741.17|0|0|2023-06-21|0|7|0.079166|8|-0.064289|7|2023-06-21||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00994|0.00854|0.00836|0.00711|0.0071|0.00545|0.0076|0.00775|0.00793||||||||||||||||-0.0116|-0.00719|-0.0059|-0.00736|-0.00681|-0.00616|-0.00885|-0.00773|-0.00815|||||||||197|241|200|188|210|233|293|298|168|||||||||||||||||||||||||
2023-06-22 13:24:53|KB.D.PHARMA.IFM.IP|4200|2023-06-20 07:15:00|2023-06-20 15:29:50|21340|0|6.83148|2023-06-21|1.01264|15|0.136304|12|-0.155236|13|2023-06-21||||||||2.23037|2.19343|2.16384|9.1844|8.12004|4.6896|10.70402|4.90197|1.01264||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02002|0.00833|0.0098|0.00535|0.01108|0.01917|0.01507|0.01228|0.01144||||||||||||||||-0.01721|-0.01062|-0.01406|-0.00736|-0.0085|-0.01953|-0.01878|-0.01205|-0.01108|||||||||155|158|107|101|102|159|230|260|140|||||||||||||||||||||||||
2023-06-22 13:24:55|KB.D.OZTELE.IFD.IP|1719|2023-06-20 00:10:10|2023-06-20 05:59:40|1565.3|0|0.39938|2023-06-21|0.39488|2|0||0||2023-06-21|0.40517|0.40297|0.39488|0.39586|0.39543|0.39604|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|96|88|93|89|91|||||||||||||||||||||||||
2023-06-22 13:24:56|KB.D.OZCOND.IFD.IP|1930|2023-06-20 00:10:40|2023-06-20 05:59:40|2976.5|0|0.40032|2023-06-21|0.39813|2|0||0||2023-06-21|0.40271|0.403|0.39813|0.39926|0.39894|0.39982|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|113|106|109|111|108|||||||||||||||||||||||||
2023-06-22 13:24:57|KB.D.OZCONSUM.IFD.IP|2060|2023-06-20 00:10:10|2023-06-20 05:59:40|13329.1|0|0.40082|2023-06-21|0.40069|0|0||0||2023-06-21|0.40069|0.40099|0.40075|0.40099|0.40118|0.40079|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|118|117|120|118|117|||||||||||||||||||||||||
2023-06-22 13:24:59|KB.D.OZENER.IFD.IP|2062|2023-06-20 00:10:40|2023-06-20 05:59:40|11292.5|0|0.40072|2023-06-21|0.40039|5|0||0||2023-06-21|0.40089|0.40055|0.40061|0.40048|0.40072|0.40039|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|118|119|116|117|118|||||||||||||||||||||||||
2023-06-22 13:25:01|KB.D.OZFINL.IFD.IP|1996|2023-06-20 00:10:40|2023-06-20 05:59:40|6287.7|0|0.40077|2023-06-21|0.40021|0|0||0||2023-06-21|0.40021|0.40021|0.40128|0.40102|0.4008|0.40158|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|115|111|113|112|110|||||||||||||||||||||||||
2023-06-22 13:25:02|KB.D.OZHEALTH.IFD.IP|2084|2023-06-20 00:10:10|2023-06-20 05:59:40|42054.7|0|0.4008|2023-06-21|0.40077|2|0||0||2023-06-21|0.40079|0.4008|0.40077|0.40077|0.40077|0.4008|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|119|120|119|119|119|||||||||||||||||||||||||
2023-06-22 13:25:03|KB.D.OZINDU.IFD.IP|2023|2023-06-20 00:10:10|2023-06-20 05:59:40|6906.9|0|0.40098|2023-06-21|0.39981|5|0||0||2023-06-21|0.40024|0.40155|0.40189|0.40184|0.40092|0.39981|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|112|116|116|115|116|||||||||||||||||||||||||
2023-06-22 13:25:05|KB.D.OZMATR.IFD.IP|2068|2023-06-20 00:10:10|2023-06-20 05:59:40|18613.8|0|0.40077|2023-06-21|0.40063|5|0||0||2023-06-21|0.40098|0.40079|0.40067|0.40091|0.40071|0.40063|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|119|120|118|119|118|||||||||||||||||||||||||
2023-06-22 13:25:07|KB.D.OZUTILI.IFD.IP|1616|2023-06-20 00:10:40|2023-06-20 05:59:40|8893|0|0.40077|2023-06-21|0.40049|0|0||0||2023-06-21|0.40049|0.40056|0.40068|0.40067|0.40057|0.40063|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78|93|89|80|92|86|||||||||||||||||||||||||
2023-06-22 13:25:09|SE.D.MMM.CASH.IP|5546|2023-06-20 08:00:00|2023-06-20 23:59:40|10099|529|12.47332|2023-06-21|0.66562|8|3.202344|8|-0.443568|20|2023-06-21|||||||||0.66562|60.22705|87.56157||66.75476|6.96189|13.07436|13.68731|12.70413|13.57733|10.17051|11.85796|40.66457|100|100|100|||||||||21|0|0||496|1804|534|572|505|567|408|810|2882|0|10|0|||||||||3.20234||0.0726||0.01957|0.0469|0.02957|0.02176|0.02021|0.01776|0.01697|0.01657|0.09883||0.00987||||||||||-0.0587|-0.07825|-0.03425||-0.04895|-0.05455|-0.02589|-0.02333|-0.01969|-0.01679|-0.01721|-0.01933|-0.44357||-0.20686||2|5|24|3|160|307|271|284|273|276|321|5|2|5|4|||||||||0||||||||||||||||
2023-06-22 13:25:11|SA.D.AXP.CASH.IP|5881|2023-06-20 08:00:00|2023-06-20 23:58:50|16694|418.3|13.46574|2023-06-21|5.52341|14|2.183726|8|-1.131626|20|2023-06-21|||||||||15.94388|31.47206|33.80672|60.31056|44.43924|19.52172|5.52341|8.33958|14.02518|11.49806|15.59448|9.99142|50.84337||||||||||||0|0|0|0|7|1089|715|480|327|261|242|745|1650||||||||||||0.8215|0.09478|0.21929|0.07111|0.27012|0.05443|0.02186|0.01679|0.01529|0.01247|0.01344|0.01456|||||||||||||-0.04231|-0.04147|-0.00592|-0.02962|-0.20189|-0.04711|-0.02191|-0.01618|-0.01257|-0.01178|-0.01055|-0.01581|-1.13163||||169|13|3|5|16|180|328|337|300|279|289|311|2|||||||||||0||||||||||||||
2023-06-22 13:25:13|UA.D.AAPL.CASH.IP|10129|2023-06-20 08:01:00|2023-06-20 23:59:40|18488|3986|9.28825|2023-06-21|0.00597|19|0.135099|13|-0.129793|13|2023-06-21|||||||||68.11184|68.08075|67.5291|53.01441|22.71889|6.63089|0.00657|0.0067|0.00645|0.565|0.28774|0.00597|32.3345|78.57415|44.84823|47.63693|||||||||82|39|112|353|643|9657|7614|7413|5306|3302|4656|9636|747|115|312|251|||||||||0.01444|0.00969|0.00812|0.01489|0.01785|0.02432|0.019|0.01603|0.01258|0.01098|0.0109|0.01292|0.017||0.02177|0.00544|||||||||-0.01934|-0.0232|-0.02327|-0.01029|-0.02044|-0.0268|-0.01759|-0.01503|-0.01239|-0.01066|-0.01022|-0.01405|-0.01371|-0.01088|-0.01693|-0.02722|94|72|40|100|141|272|360|360|359|358|355|360|99|14|29|21|||||||||||||||||||||||||
2023-06-22 13:25:14|SA.D.BA.CASH.IP|7248|2023-06-20 08:00:00|2023-06-20 23:59:40|21233|1141.4|14.36572|2023-06-21|8.12618|14|3.114355|8|-0.28103|10|2023-06-21|||||||||44.78353|75.04925|50.17997|60.92036|63.47394|14.1394|8.12618|11.5342|14.38221|19.49882|18.06761|10.66828|64.34104|50.02773|57.19617|87.5059|||||||||3|31|73|288|256|3003|1656|1631|714|516|956|1815|923|106|130|108|||||||||0.23578||||0.00471|0.04919|0.02231|0.02652|0.01698|0.01677|0.01393|0.01827|0.02832||||||||||||-0.02828||-0.21458|-0.08062|-0.05337|-0.04948|-0.02577|-0.02029|-0.01932|-0.01424|-0.01622|-0.0173|-0.07428|-0.01888|-0.01181||36|4|6|23|41|199|297|287|230|226|255|310|14|8|7|8|||||||||||||||||||||||||
2023-06-22 13:25:16|SB.D.CAT.CASH.IP|5525|2023-06-20 08:00:00|2023-06-20 23:57:50|24046|571.4|8.39142|2023-06-21|4.11032|9|4.329852|8|-0.720497|20|2023-06-21|||||||||5.47079|4.11032|53.40641|43.39772|33.73731|5.39437|8.25434|13.24135|20.27732|18.31641|10.34221|4.75856|25.81864||100|83.34369|||||||||0|0|3|145|316|1186|1139|591|253|329|249|871|2458||0|39|||||||||0.11491|0.05272|0.12703|0.52138||0.04832|0.02942|0.0228|0.01731|0.01548|0.01449|0.01523||||0.08506|||||||||-0.09861|-0.07609|-0.08326|-0.15986|-0.08667|-0.05354|-0.03466|-0.02763|-0.02014|-0.015|-0.01479|-0.01697|-0.7205||||186|102|17|7|15|170|317|288|331|268|320|338|4|2|6|||||||||||||||||||||||||
2023-06-22 13:25:17|SB.D.CVX.CASH.IP|5583|2023-06-20 08:00:00|2023-06-20 23:59:50|15480|1546|3.60449|2023-06-21|0.29628|15|1.41402|8|-0.797976|9|2023-06-21|||||||||27.66807|100|100|100|64.11838|5.49284|0.29901|0.29628|0.57961|1.16164|2.87611|0.58017|55.69069|100|75.0469|66.73132|||||||||2|13|2|48|69|3138|1610|1259|900|787|873|2732|1606|33|25|29|||||||||1.41402|||0.00653|0.02238|0.04134|0.02588|0.0179|0.01365|0.0134|0.01132|0.01462|||||||||||||-0.60452|-0.79798|-0.33722|-0.24718|-0.11414|-0.03988|-0.02372|-0.01797|-0.01307|-0.0129|-0.01098|-0.01499|-0.13641||-0.02587||4|1|2|12|25|202|358|357|353|348|349|351|9|3|4|6||||||||||0|||||||||||||||
2023-06-22 13:25:20|UA.D.CSCO.CASH.IP|5280|2023-06-20 08:00:00|2023-06-20 23:59:30|5064|3399|15.25742|2023-06-21|1.67148|18|0.370226|9|-0.492611|20|2023-06-21|||||||||39.83154|84.01605|82.11434|80.06219|100|8.668|1.85725|4.28323|4.56376|5.85758|1.67148|2.68549|55.75275|33.51783|60.18959|100|||||||||5|2|6|606|46|3150|3699|4507|2431|3367|7181|11427|1090|162|86|0|||||||||0.12329|0.11029|0.12124|0.05848||0.03058|0.02557|0.0221|0.02268|0.02367|0.02755|0.02275|0.05903||0.11831||||||||||-0.12484|-0.1295|-0.09329|-0.21359|-0.05841|-0.03695|-0.02419|-0.02081|-0.02109|-0.02146|-0.02308|-0.02188|-0.49261||-0.18729||38|56|50|10|4|162|272|211|154|137|121|150|9|3|10|3|||||||||||||||||||||||||
2023-06-22 13:25:21|SD.D.KO.CASH.IP|6698|2023-06-20 08:00:00|2023-06-20 23:59:30||2265.3|7.48275|2023-06-21|0.01624|15|3.036437|8|-0.310305|8|2023-06-21|||||||||34.3859|97.88|98.4055|71.48809|75.01632|2.30915|3.09955|0.01624|0.01625|0.01627|1.07958|1.96382|20.09463|75.02445|0.07328|100|||||||||45|9|3|32|153|3881|3629|3632|3164|3473|5242|11577|22155|133|316|41|||||||||0.23805|0.03273|0.05805|0.07905|0.049|0.0316|0.01987|0.01906|0.01857|0.01808|0.01627|0.01833|||||||||||||-0.09541|-0.03926|-0.04578|-0.01632|-0.01632|-0.02801|-0.01945|-0.01697|-0.01828|-0.01627|-0.01859|-0.0181|-0.09227|||-0.01628|191|94|125|28|12|175|227|148|107|90|94|154|5|4|2|3|||||||||||||||||||||||||
2023-06-22 13:25:22|SB.D.DOWWUS.CASH.IP|3683|2023-06-20 13:30:00|2023-06-20 19:59:50|5186|289.7|13.29956|2023-06-21|2.90533|13|0.193349|13|-0.155642|13|2023-06-21||||||||||||||2.90533|7.23789|19.62444|35.15084|13.3939|28.93089|11.225||||||||||||||||||720|189|158|127|277|226|246||||||||||||||||||0.04982|0.03121|0.02319|0.01969|0.02144|0.01963|0.02441||||||||||||||||||-0.04705|-0.02951|-0.02574|-0.02139|-0.02418|-0.02188|-0.0233|||||175|333|301|259|157|166|259|||||||||||||||||||||||||
2023-06-22 13:25:24|SH.D.XOM.CASH.IP|6329|2023-06-20 08:00:00|2023-06-20 23:59:50||2774.2|5.29647|2023-06-21|0.01525|14|2.45509|8|-0.271845|8|2023-06-21|||||||||82.2249|66.7468|100|57.76039|75.06701|4.06726|0.01525|0.2919|1.98504|1.7478|2.09641|0.29834|82.40226|20.09646|60.01927|81.27347|||||||||8|37|4|387|137|6063|4248|2619|1598|1472|1699|4354|559|66|106|95|||||||||0.22968|0.1122||0.07621|0.0974|0.04093|0.02984|0.02083|0.01566|0.01535|0.01355|0.01644|0.00963|||0.02696|||||||||-0.11979||-0.0292|-0.05351|-0.07959|-0.03542|-0.02903|-0.02289|-0.01605|-0.01551|-0.01333|-0.01667|-0.04814|-0.02411||-0.06254|28|9|5|26|32|198|359|360|355|346|336|349|17|5|5|16|||||||||||||||||||||||||
2023-06-22 13:25:26|SC.D.GS.CASH.IP|4963|2023-06-20 08:00:00|2023-06-20 23:59:40|32421|450.1|13.51456|2023-06-21|10.16948|19|1.718643|8|-0.793822|20|2023-06-21|||||||||75.72807|100|100|33.94869|80.13333|10.67643|19.40912|19.37011|20.60663|17.19652|21.03298|10.16948|60.26316||100|50.14095|||||||||0|0|0|27|15|999|365|360|380|643|573|1056|547||0|117|||||||||1.71864||||0.12136|0.03161|0.02408|0.01235|0.01289|0.01229|0.01146|0.01042|||||||||||||||-0.47863||-0.06986|-0.03639|-0.01248|-0.01144|-0.01139|-0.0124|-0.0102|-0.0153|-0.6013|||-0.10769|4|1|3|3|5|161|274|233|141|169|219|276|10|2|4|||||||||||||||||||||||||
2023-06-22 13:25:27|SC.D.HD.CASH.IP|4972|2023-06-20 08:00:00|2023-06-20 23:53:40||536.2|10.91746|2023-06-21|5.53042|19|2.763492|8|-0.428557|8|2023-06-21|||||||||51.08768||50.88082|100|75.09219|14.60271|5.81891|11.82399|12.49167|11.62195|9.53019|5.53042|60.3038||66.75383||||||||||16||0|127|123|893|580|373|270|325|322|865|3470||0||||||||||2.76349|||0.47||0.03595|0.02414|0.01795|0.01405|0.01234|0.01114|0.01356|||||||||||||-0.42856||||-0.01332|-0.04411|-0.02326|-0.01504|-0.01226|-0.01091|-0.01114|-0.01391|-0.12971||||2|2|1|4|179|312|297|289|276|305|345|5|6|||||||||0|||0|||||||||||||
2023-06-22 13:25:28|SD.D.IBM.CASH.IP|5451|2023-06-20 08:00:00|2023-06-20 23:56:10|13215|946.6|10.09603|2023-06-21|2.53007|14|2.880596|8|-0.177384|13|2023-06-21|||||||||62.48899|68.57395|75.12284|100|70.07586|9.65854|2.53007|10.91533|10.26159|12.01295|10.11654|6.8635|50.2731||100|100|||||||||1|1|2|0|71|2468|1386|1015|878|805|880|2158|8166||188|0|||||||||0.48637|0.45926|0.46439|0.08834|0.08835|0.02875|0.01818|0.0192|0.01336|0.01163|0.01224|0.01308|||||||||||||-0.08096||||-0.02454|-0.03629|-0.01977|-0.0163|-0.0129|-0.0117|-0.01215|-0.01318|-0.0374||||69|76|12|3|10|187|319|312|283|275|287|321|2|1|1|||||||||0|0||0|||||||||||||
2023-06-22 13:25:29|UB.D.INTC.CASH.IP|8530|2023-06-20 08:00:00|2023-06-20 23:59:50|3491|9507.8|8.03946|2023-06-21|0.02755|14|0.353149|15|-0.458059|13|2023-06-21|||||||||84.24708|90.64288|58.3762|62.55455|37.08924|7.63593|0.02755|0.92822|1.21363|2.30033|2.82798|0.80072|32.66365|51.77033|47.1366|64.02551|||||||||105|100|739|423|538|12118|13848|21481|18097|9816|11021|25139|140509|691|260|150|||||||||0.07885||0.12383|0.04921|0.05754|0.07003|0.04874|0.06719|0.06573|0.04216|0.04436|0.03953|0.03552|0.03045|0.06077||||||||||-0.04766|-0.04493|-0.0286|-0.05456|-0.05751|-0.06912|-0.04655|-0.07712|-0.06082|-0.0381|-0.04086|-0.04233|-0.08372|-0.05326|-0.03039|-0.03037|76|32|12|72|27|224|338|333|337|264|250|259|46|29|34|25|||||||||||||||||||||||||
2023-06-22 13:25:31|SD.D.JNJ.CASH.IP|5704|2023-06-20 08:00:00|2023-06-20 23:59:30||1251.5|12.43786|2023-06-21|1.71018|14|1.368159|8|-0.287339|13|2023-06-21|||||||||65.84252|75.0733|96.67359|92.32131|100|5.46908|1.71018|6.88014|8.7217|12.31317|12.42246|5.27103|50.18655|100|||||||||||5|172|1|14|3|2918|1208|972|1784|963|1240|2401|8628|40970|||||||||||0.49791|0.41718|0.34039|0.06551||0.03036|0.01622|0.01406|0.01376|0.01003|0.01021|0.01153|0.1856|||||||||||||-0.10983|-0.11592|-0.07323||-0.03398|-0.01386|-0.01368|-0.01199|-0.00903|-0.0088|-0.01066|||||102|4|30|13|1|184|354|335|333|317|290|323|4|1||||||||||0|0||||||||||||||
2023-06-22 13:25:33|SD.D.JPM.CASH.IP|5584|2023-06-20 08:00:00|2023-06-20 23:58:40|14253|1670.5|7.1125|2023-06-21|0.01433|14|0.474202|9|-0.364964|9|2023-06-21|||||||||98.17187|95.85828|100|100|100|3.70911|0.01433|0.85355|0.59476|3.36516|2.19081|2.55274|53.00528|50.02459|0.16589|50.12131|||||||||1|8|24|0|64|2477|1785|3469|2394|1196|1441|3224|4186|0|458|25|||||||||0.17355|0.33372||0.05858|0.04218|0.03658|0.02243|0.02054|0.01295|0.01452|0.01198|0.01347|0.06024||0.08429||||||||||-0.07779|-0.33005|-0.09818|-0.04216|-0.07205|-0.03923|-0.01852|-0.01986|-0.01703|-0.01373|-0.01144|-0.01394|-0.07729||-0.02107||54|24|1|7|10|190|360|357|344|328|321|354|17|2|5|4||||||||||0|0||||||||||||||
2023-06-22 13:25:35|SE.D.MCD.CASH.IP|4734|2023-06-20 08:00:00|2023-06-20 23:59:40|29373|361.9|16.20195|2023-06-21|0.19714|22|0.869565|8|-1.061035|8|2023-06-21|||||||||75.42155||100|100|100|9.67176|11.90625|14.35775|16.68342|23.73657|13.14415|12.3584|0.73093||0.19714|66.75504|||||||||9||0|5|1|518|423|305|210|214|305|621|6975||0|0|||||||||0.86957||||0.0546|0.01811|0.01571|0.01159|0.0083|0.00845|0.0077|0.00983|||||||||||||-1.05091|||-0.09222||-0.01739|-0.01376|-0.01097|-0.00773|-0.00758|-0.00795|-0.00902|-0.38035||||4|1|2|2|156|320|286|282|274|297|324|2|1|3|||||||||0||||||||||||0||||
2023-06-22 13:25:37|SE.D.MRK.CASH.IP|5564|2023-06-20 08:00:00|2023-06-20 23:50:30|11079|1409.9|9.19502|2023-06-21|5.16409|13|1.600814|8|-1.025733|20|2023-06-21|||||||||89.22413|82.90313|87.59076|100|40.22949|5.16409|5.46165|7.22855|6.77437|13.32467|10.08788|8.79039|50.45655|50.1376|100|100|||||||||1|0|7|0|115|2240|1666|1545|1399|998|1438|3095|17556|25|150|2|||||||||0.83949|0.80245|0.08624||0.11377|0.03444|0.02469|0.01772|0.01545|0.01401|0.01208|0.01277|1.45179||||||||||||||-0.05893||-0.28126|-0.03855|-0.01948|-0.01798|-0.01448|-0.01247|-0.01206|-0.01205|-1.02573||-0.1352|-0.21614|55|29|8|1|5|176|331|319|296|278|268|319|4|4|1|1|||||||||0||||||||||||||0|0|
2023-06-22 13:25:39|UC.D.MSFT.CASH.IP|10023|2023-06-20 08:00:00|2023-06-20 23:59:50|33835|1583.1|9.73255|2023-06-21|0.00779|19|0.190561|13|-0.151655|13|2023-06-21|||||||||42.93281|64.64358|54.17552|60.7757|40.89905|7.07375|0.01038|0.00987|0.00957|0.28634|0.00804|0.00779|26.07435|76.68334|61.01885|70.26751|||||||||43|12|109|239|322|4501|4000|3432|2731|1476|1752|3792|505|115|336|80|||||||||0.01329|0.00339|0.01437|0.01315|0.01905|0.03706|0.02504|0.02268|0.0176|0.01416|0.01509|0.01493|0.02717|0.01048||0.03718|||||||||-0.02269|-0.00642|-0.02509|-0.02066|-0.03382|-0.03663|-0.02407|-0.0202|-0.01672|-0.01291|-0.01397|-0.01698|-0.03795|-0.01385|-0.02041|-0.06868|119|65|85|107|93|241|360|360|360|360|360|360|96|30|41|47|||||||||||||||||||||||||
2023-06-22 13:25:41|SE.D.NKE.CASH.IP|6794|2023-06-20 08:00:00|2023-06-20 23:59:50|10998|1589.7|10.30082|2023-06-21|1.17355|19|2.622642|8|-0.727603|20|2023-06-21|||||||||63.55488|82.5952|60.12319|77.60186|58.4449|9.47531|2.29338|1.52962|5.57054|4.83832|8.74984|1.17355|33.80601|100|100|100|||||||||18|6|22|240|72|3089|2184|1798|1323|934|1161|3185|2791|18|0|0|||||||||0.39735|0.46895||0.05051|0.1594|0.0374|0.02329|0.02142|0.01599|0.01574|0.01279|0.01685|0.56693|0.07299||0.13203|||||||||-0.25898|-0.18263|-0.00912|-0.05169|-0.09604|-0.052|-0.02521|-0.02137|-0.01649|-0.01567|-0.01327|-0.01776|-0.38849||||111|40|10|49|36|191|352|331|324|311|309|345|9|3|4|3|||||||||||||||||||||||||
2023-06-22 13:25:43|SE.D.PFE.CASH.IP|6152|2023-06-20 08:00:00|2023-06-20 23:59:30|3887|4440.2|4.6776|2023-06-21|0.02526|17|0.382555|8|-0.255297|13|2023-06-21|||||||||68.84142|93.76273|66.69211|100|42.91886|5.84644|1.07244|0.74479|0.02533|0.02526|0.02556|1.94798|64.32986|85.72531|80.10293|66.70093|||||||||28|38|95|9|212|9178|7846|6404|5877|5382|8335|23260|299|34|50|43|||||||||0.1058|0.06367||0.02546|0.02542|0.04825|0.03373|0.02555|0.02921|0.02924|0.02556|0.0274|0.02571||||||||||||-0.03389|-0.08264|||-0.05083|-0.05296|-0.03053|-0.03156|-0.02556|-0.02557|-0.02556|-0.0275|-0.09643||-0.1285||32|16|3|2|14|172|191|139|114|82|71|104|14|7|5|3|||||||||||||||||||||||||
2023-06-22 13:25:46|SE.D.PG.CASH.IP|6315|2023-06-20 08:00:00|2023-06-20 23:54:30||754.9|8.86231|2023-06-21|2.36194|13|2.950408|8|-1.472557|20|2023-06-21|||||||||41.75135|31.1793|39.81834|25.39486||2.36194|2.39867|3.99227|6.17976|6.00576|7.12814|2.93598|75.4161|||100|||||||||0|0|0|2||1902|785|570|692|633|746|1490|11918|||0|||||||||0.34347|0.02706|0.05713|0.06764||0.03728|0.01752|0.01366|0.01265|0.01188|0.01106|0.01321|0.94851||||||||||||-0.43857|-0.02706|-0.04508|-0.03863||-0.03214|-0.01856|-0.01229|-0.01299|-0.01013|-0.01022|-0.01101|-1.47256||||109|13|38|28|172|336|327|292|267|267|342|4|3|||||||||||||||||||||||||
2023-06-22 13:25:47|SH.D.UTX.CASH.IP|5565|2023-06-20 08:00:00|2023-06-20 23:59:20||1228.1|13.19887|2023-06-21|0.30303|22|2.574468|8|-1.080044|20|2023-06-21|||||||||80.47293|100|100|33.91429|66.74699|11.8002|6.40634|9.54367|14.95512|15.73663|12.95606|7.23025|96.36999|75.01768|0.30303||||||||||0|0|11|131|60|1215|759|840|919|830|1323|2932|1672|25|212||||||||||0.9135|0.78012|||0.01029|0.03261|0.02273|0.01806|0.01812|0.01503|0.01392|0.01727|0.39959|||||||||||||-0.06203||-0.09215|-0.01025|-0.0338|-0.01904|-0.01648|-0.01749|-0.01307|-0.01408|-0.01852|-0.59631||-0.0202||5|145|1|6|6|170|329|294|241|229|255|291|27|4|1|||||||||||||||||||||||0||
2023-06-22 13:25:47|SG.D.TRVUS.CASH.IP|3177|2023-06-20 13:30:00|2023-06-20 19:59:50|17556|202.6|23.35843|2023-06-21|18.1083|13|0.183813|13|-0.166571|13|2023-06-21||||||||||||||18.1083|46.51384|43.42164|40.18421|32.80487|39.54471|18.49929||||||||||||||||||406|309|206|141|153|152|202||||||||||||||||||0.03674|0.02161|0.01822|0.01263|0.01332|0.01153|0.01546||||||||||||||||||-0.05257|-0.02761|-0.02334|-0.01793|-0.01609|-0.01404|-0.01434|||||117|170|189|132|119|167|222|||||||||||||||||||||||||
2023-06-22 13:25:48|SH.D.UNH.CASH.IP|5417|2023-06-20 08:00:00|2023-06-20 23:59:40|47587|905.1|12.56372|2023-06-21|3.92323|19|1.497468|11|-1.969178|10|2023-06-21|||||||||67.42457|100|100|89.56123|50.23869|12.64449|4.82916|13.00304|14.71219|12.90566|12.46155|3.92323|75.15789|75.01835|100|100|||||||||1|4|0|5|60|1954|1641|1077|956|807|837|2592|4829|35|1|6|||||||||0.73362||0.1087|0.38654||0.03262|0.02806|0.01964|0.01512|0.016|0.01467|0.01337||0.19958||||||||||||-1.76733|-1.96918||-0.14361|-0.03886|-0.02363|-0.02069|-0.01783|-0.02106|-0.01832|-0.0168|-0.19087|-0.07333|-0.07991||3|4|8|19|6|175|272|270|218|202|177|231|4|4|7|4|||||||||||||||||||||||||
2023-06-22 13:25:48|SH.D.VZ.CASH.IP|6618|2023-06-20 08:00:00|2023-06-20 23:59:50|3576|3645.3|4.68466|2023-06-21|0.02785|18|0.732394|8|-0.196188|13|2023-06-21|||||||||93.05644|50.19068|61.69685|66.71324|55.58663|6.07278|0.64484|1.78176|0.02786|0.02786|0.02785|0.0279|0.12101|100|50.01396|87.51395|||||||||9|157|49|121|150|8663|10293|7244|7531|9552|11339|18499|46880|107|196|63|||||||||0.21776|0.23981|0.22444|0.11204|0.05593|0.04204|0.03523|0.03|0.02787|0.03343|0.02785|0.03411|||||||||||||-0.03729|-0.11179|-0.04899||-0.04193|-0.04403|-0.03625|-0.03017|-0.02787|-0.02786|-0.02784|-0.02789|-0.05583|-0.05579||-0.02791|43|16|26|12|9|149|162|114|67|73|49|81|3|1|2|8||||||||||||||||||||||0|||
2023-06-22 13:25:49|SH.D.VUS.CASH.IP|6227|2023-06-20 08:00:00|2023-06-20 23:59:40|22602|3231.2|10.18072|2023-06-21|2.97685|14|3.349304|8|-1.368049|9|2023-06-21|||||||||47.02605|37.56763|50.28561|17.21069|80.84349|5.29058|2.97685|4.07972|9.54534|10.4184|7.97899|5.50776|75.38889|80.02203|100|100|||||||||3|1|2|10|34|1808|1147|1770|935|603|806|1630|7591|20|47|5|||||||||0.94737|0.7974|0.65729||0.03351|0.02985|0.01981|0.01906|0.01218|0.0107|0.0104|0.01234|0.02206|||||||||||||-0.62195|-0.35153|-0.20517|-0.09067|-0.02437|-0.01786|-0.01837|-0.01183|-0.01083|-0.01075|-0.01479|-0.9901|||-0.01761|47|70|44|6|52|172|339|345|336|327|314|346|4|5|4|2|||||||||0||||||||||||||||
2023-06-22 13:25:50|SH.D.WAG.CASH.IP|4226|2023-06-20 13:30:00|2023-06-20 19:59:50|3238|2685.6|0.74987|2023-06-21|0.56389|19|0.158579|19|-0.216584|13|2023-06-21||||||||||||||2.77621|1.07177|1.28776|3.78925|2.17358|0.85742|0.56389||||||||||||||||||3026|2191|2355|3408|5310|6182|3248||||||||||||||||||0.04922|0.0371|0.03647|0.03101|0.03838|0.03475|0.04135||||||||||||||||||-0.05186|-0.03944|-0.03602|-0.03906|-0.03762|-0.03755|-0.03882|||||146|192|159|133|140|121|195|||||||||||||||||||||||||
2023-06-22 13:25:50|SH.D.WMT.CASH.IP|6648|2023-06-20 08:00:00|2023-06-20 23:59:50|15420|819.8|18.02113|2023-06-21|1.95915|19|2.372972|8|-0.655631|10|2023-06-21|||||||||46.22035|56.39596|67.11256|16.08486||4.50358|4.24752|7.68151|11.19805|12.50995|8.81413|1.95915|43.04726||||||||||||0|0|1|2||1402|883|632|802|661|1143|3266|5090||||||||||||0.69507|0.5874|0.51774|0.14868||0.02779|0.01465|0.01306|0.01082|0.01047|0.01093|0.01275|||||||||||||-0.02618||-0.65563|-0.07371||-0.02918|-0.01406|-0.01203|-0.00991|-0.00954|-0.01032|-0.01219|-0.12472||||272|77|21|79|179|331|300|295|280|284|308|7|||||||||0|0|0||||||||||||||
2023-06-22 13:25:51|UB.D.GOOGUS.CASH.IP|8138|2023-06-20 08:05:00|2023-06-20 23:54:20||2586.2|6.81739|2023-06-21|0.00889|19|0.261118|13|-0.195043|13|2023-06-21|||||||||33.48025|23.82745|32.46728|29.5513|20.05159|4.28061|0.01058|0.00992|0.28843|0.29131|0.29318|0.00889|15.82103|40.929|47.10306|69.24856|||||||||16|39|98|238|447|5539|4938|2645|1984|2219|2366|4890|576|454|349|128|||||||||0.02794|0.02827|0.0864|0.03179|0.03765|0.04233|0.0265|0.02038|0.01804|0.01608|0.01467|0.01629|0.01787|0.01239|||||||||||-0.02068|-0.03115|-0.03806|-0.04428|-0.05404|-0.03598|-0.0264|-0.02064|-0.01954|-0.01592|-0.01525|-0.0168|-0.022|-0.0578|-0.02582|-0.02202|159|38|34|51|55|235|360|359|359|354|352|353|57|22|17|13|||||||||||||||||||||||||
2023-06-22 13:25:52|UC.D.NFLX.CASH.IP|7568|2023-06-20 08:00:00|2023-06-20 23:59:50|42014|548.6|15.58854|2023-06-21|4.8388|14|0.320841|8|-0.401625|12|2023-06-21|||||||||83.44436|92.87353|91.86955|76.97962|48.77007|9.66501|4.8388|5.87664|6.08401|16.40303|12.13733|7.10822|36.45467|75.04575|70.62548|78.60418|||||||||111|72|20|73|97|1006|814|1079|767|416|526|849|29104|49|108|46|||||||||0.22688|0.0954|0.02302|0.00552|0.00231|0.04745|0.02914|0.02666|0.02069|0.01861|0.01763|0.01681|0.01099||0.01181|0.00236|||||||||-0.18666|-0.20659|-0.11771|-0.08592|-0.10957|-0.06483|-0.03674|-0.02946|-0.02407|-0.01953|-0.01956|-0.01904|-0.04616|-0.04248|-0.04133||18|14|49|52|37|199|335|343|298|275|281|297|22|8|17|14|||||||||||||||||||||||||
2023-06-22 13:25:53|UB.D.FB.CASH.IP|8731|2023-06-20 08:01:00|2023-06-20 23:59:40|27886|2269|9.89724|2023-06-21|0.29526|19|0.382897|8|-0.22267|13|2023-06-21|||||||||77.71225|80.42464|91.18839|52.06692|19.84992|8.11748|0.30871|0.30482|0.87293|1.97828|1.72583|0.29526|31.78834|42.14045|68.44744|67.51485|||||||||59|13|27|205|608|3430|3543|2653|1537|999|1596|2940|71305|235|123|74|||||||||0.02715|0.01708|0.01675|0.01624|0.02382|0.03908|0.02972|0.02604|0.01986|0.01693|0.01687|0.01835|0.04295|0.01422||0.00356|||||||||-0.02657|-0.02164|-0.04169|-0.02421|-0.04452|-0.04615|-0.03034|-0.02188|-0.01887|-0.01598|-0.01632|-0.0194|-0.021|-0.01351|-0.01155|-0.01828|103|51|34|75|91|248|359|360|353|357|351|359|63|19|19|40|||||||||||||||||||||||||
2023-06-22 13:25:54|UA.D.AMZN.CASH.IP|9751|2023-06-20 08:00:00|2023-06-20 23:59:50|12578|5014.5|9.15521|2023-06-21|0.00979|19|0.237436|13|-0.167144|13|2023-06-21|||||||||57.02328|90.70991|75.83541|55.24052|21.9769|8.56999|0.01228|0.01114|0.28941|0.28975|0.28855|0.00979|23.19068|52.65101|51.87773|60.01848|||||||||208|48|219|631|798|11938|12508|6741|4057|3824|6742|8636|76534|396|251|332|||||||||0.05358|0.01664|0.03268|0.04006|0.0267|0.04905|0.03655|0.02658|0.02015|0.01702|0.02126|0.01875|0.01882||0.01204|0.04817|||||||||-0.05617|-0.02589|-0.05126|-0.03409|-0.04208|-0.0457|-0.03874|-0.02544|-0.01882|-0.01851|-0.02103|-0.0213|-0.02462|-0.01605|-0.0289|-0.0589|79|86|62|125|114|269|360|360|359|358|359|360|82|19|27|30|||||||||||||||||||||||||
2023-06-22 13:25:54|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:25:55|EC.D.ACCP.CASH.IP|3182|2023-06-20 07:00:20|2023-06-20 15:29:40|3293|57.3|27.80767|2023-06-21|29.82021|15|0.091241|15|-0.121212|7|2023-06-21||||||||33.65876|36.20857|43.93455|47.48433|45.68314|53.35557|48.44659|42.75154|29.82021||||||||||||||||88|103|54|46|53|59|55|78|178||||||||||||||||0.03236|0.03463|0.03027|0.03031|0.03536|0.03467|0.03033|0.03034|0.04256||||||||||||||||-0.04286|-0.03181|-0.03027|-0.03028|-0.0303|-0.03638|-0.03031|-0.0339|-0.03472|||||||||122|94|82|59|46|45|95|110|47|||||||||||||||||||||||||
2023-06-22 13:25:56|SA.D.BABA.CASH.IP|9306|2023-06-20 08:00:00|2023-06-20 23:59:50|8661|3091.7|8.92247|2023-06-21|0.01595|14|0.556586|8|-0.320293|11|2023-06-21|||||||||43.20483|71.66206|78.02249|51.23724|35.18265|7.11545|0.01595|0.30024|2.38721|3.93397|2.28516|1.60962|42.12892|50.0436|72.74612|66.68757|||||||||548|185|296|967|686|13436|6379|4186|2656|1956|2041|5292|512|797|267|245|||||||||0.06257|0.04067|0.04301|0.0439|0.02743|0.07233|0.03839|0.0271|0.01998|0.01883|0.01511|0.01828|0.02161|0.03071|||||||||||-0.04545|-0.03962|-0.04132|-0.05513|-0.04684|-0.05993|-0.04226|-0.02845|-0.01905|-0.01795|-0.01652|-0.01869|-0.01873|-0.01727|-0.02304|-0.02879|102|74|50|84|111|240|360|349|337|306|308|313|38|14|11|27|||||||||||||||||||||||||
2023-06-22 13:25:57|SA.D.ACBUS.CASH.IP|2209|2023-06-20 13:30:00|2023-06-20 19:59:50|55.9|3229.6|16.61863|2023-06-21|5.11482|19|1.633394|14|-1.399374|13|2023-06-21||||||||||||||46.30923|51.65766|68.51838|60.63541|70.86798|73.09211|5.11482||||||||||||||||||10267|10142|3599|4631|6837|7605|1000||||||||||||||||||0.40451|0.35747|0.12|0.34164|0.06438|0.04745|0.02719||||||||||||||||||-0.85528|-0.24624|-0.18362|-0.38186|-0.31971|-0.37849|-0.05248|||||24|37|38|43|65|37|85|||||||||||||||||||||||||
2023-06-22 13:25:57|UA.D.CARUS.CASH.IP|3180|2023-06-20 13:30:00|2023-06-20 19:59:50|22401|234.6|18.35783|2023-06-21|22.61736|14|0.915487|13|-0.666667|13|2023-06-21||||||||||||||23.8777|22.61736|37.9873|31.30108|49.59603|49.73012|27.52064||||||||||||||||||551|224|259|541|188|162|242||||||||||||||||||0.11016|0.07348|0.04193|0.05495|0.05095|0.04041|0.03361||||||||||||||||||-0.1625|-0.09205|-0.06383|-0.06241|-0.03684|-0.0534|-0.03764|||||94|143|111|77|99|139|208|||||||||||||||||||||||||
2023-06-22 13:25:58|ED.D.BAS.CASH.IP|7645|2023-06-20 07:02:30|2023-06-20 15:29:50|4262.5|512.1|8.83023|2023-06-21|8.35062|7|0.247088|7|-0.223556|7|2023-06-21||||||||8.35062|13.96853|13.93398|14.30825|20.30386|17.84666|10.58733|13.02048|9.17005||||||||||||||||781|582|500|504|324|345|563|507|464||||||||||||||||0.04237|0.02417|0.02708|0.01916|0.01884|0.01804|0.02377|0.02356|0.02649||||||||||||||||-0.0357|-0.02076|-0.01674|-0.01602|-0.01696|-0.01652|-0.01643|-0.01778|-0.01853|||||||||337|294|230|231|212|230|265|300|153|||||||||||||||||||||||||
2023-06-22 13:25:59|ED.D.BMW.CASH.IP|6487|2023-06-20 07:00:10|2023-06-20 15:29:50|11038|109.4|14.8976|2023-06-21|6.68073|7|0.144535|13|-0.108089|7|2023-06-21||||||||6.68073|16.76968|26.45803|32.10391|19.66518|18.85281|21.30924|18.65664|12.73438||||||||||||||||113|88|81|95|133|119|129|160|394||||||||||||||||0.02666|0.02164|0.02013|0.01876|0.02075|0.02032|0.02581|0.02147|0.02476||||||||||||||||-0.02544|-0.02072|-0.01915|-0.01908|-0.02214|-0.0193|-0.02394|-0.01994|-0.02562|||||||||286|215|174|187|112|154|249|220|118|||||||||||||||||||||||||
2023-06-22 13:25:59|UA.D.BNTXUS.CASH.IP|3678|2023-06-20 08:01:20|2023-06-20 23:48:00|10731|166.5|20.4125|2023-06-21|4.1568|20|1.518519|11|-1.418837|21|2023-06-21|||||||||47.79682|49.61227|38.78201|34.39173|63.24068|35.94583|29.28355|18.76375|18.74611|17.15073|30.99448|21.20851|4.1568|50.375|||||||||||1|0|0|1|0|436|328|632|412|422|480|553|0|150|||||||||||0.03519|0.02815|0.02378|0.13161|0.01829|0.14959|0.03835|0.04684|0.03983|0.04165|0.03008|0.02839|||||||||||||-0.02019|-0.02815|-0.02088|-0.03098|-0.03482|-0.06623|-0.04973|-0.06119|-0.04241|-0.03468|-0.03025|-0.02369||-1.41884|||128|97|88|82|19|134|113|75|75|82|84|137|1|2|||||||||||||||||||||||||
2023-06-22 13:26:00|SB.D.CCL.CASH.IP|4642|2023-06-20 13:30:00|2023-06-20 19:59:50|1589|13203.3|0.1985|2023-06-21|0.06239|13|0.315259|13|-0.253807|14|2023-06-21||||||||||||||0.06239|1.37207|0.5901|0.06286|0.0633|0.06277|0.6354||||||||||||||||||33275|26555|24385|15993|19616|19056|10741||||||||||||||||||0.10421|0.07729|0.07929|0.06339|0.07242|0.06291|0.07244||||||||||||||||||-0.07996|-0.08092|-0.07166|-0.06338|-0.06339|-0.0627|-0.07008|||||152|229|190|121|100|72|188|||||||||||||||||||||||||
2023-06-22 13:26:05|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:07|ED.D.DCX.CASH.IP|7363|2023-06-20 07:00:10|2023-06-20 15:29:50|7497|337.3|9.81135|2023-06-21|5.80548|7|0.107325|13|-0.079544|7|2023-06-21||||||||5.80548|13.47499|20.88772|18.99966|11.13152|14.64451|8.18366|9.49644|7.25576||||||||||||||||290|302|205|304|368|212|662|656|956||||||||||||||||0.0252|0.01963|0.01698|0.01624|0.01938|0.01637|0.02304|0.0218|0.02044||||||||||||||||-0.02231|-0.01791|-0.01795|-0.01846|-0.01773|-0.0171|-0.02163|-0.01987|-0.01838|||||||||329|275|230|216|207|253|294|306|152|||||||||||||||||||||||||
2023-06-22 13:26:08|ED.D.DHERGY.CASH.IP|3974|2023-06-20 07:00:20|2023-06-20 15:29:50|3459.5|81.1|18.63903|2023-06-21|2.4476|15|1.130358|7|-0.314825|12|2023-06-21||||||||22.37819|29.42887|30.43718|48.20136|27.86649|34.89123|25.52822|21.63638|2.4476||||||||||||||||66|76|58|16|69|121|70|62|140||||||||||||||||0.06252|0.02835|0.04332|0.02932|0.0687|0.03356|0.03011|0.03159|0.03572||||||||||||||||-0.04716|-0.04011|-0.03213|-0.02548|-0.02295|-0.07838|-0.04032|-0.03417|-0.03395|||||||||220|92|112|108|54|89|161|190|126|||||||||||||||||||||||||
2023-06-22 13:26:09|SB.D.DAL.CASH.IP|5299|2023-06-20 08:00:00|2023-06-20 23:59:10|4251|2635.7|2.37865|2023-06-21|0.02323|19|2.408173|8|-0.259189|12|2023-06-21|||||||||75.23753|100|85.8562|81.93639|54.7323|3.7246|0.33432|0.02341|0.02355|0.74799|0.02337|0.02323|50.10246|28.65845||50.05848|||||||||0|0|177|114|94|5588|2161|3795|2276|2635|3200|6314|2155|303||77|||||||||2.40817||0.18921|0.34657|0.03543|0.05623|0.03424|0.02979|0.02399|0.02656|0.02338|0.02728|0.02342|0.07031|||||||||||-0.23697||-0.09452|-0.07874|-0.1493|-0.05433|-0.0323|-0.03054|-0.03067|-0.03059|-0.0261|-0.02739|-0.1988|-0.0585|||4|1|7|11|11|190|322|273|209|138|146|172|8|7|4|||||||||||||||||||||||||
2023-06-22 13:26:10|ED.D.DBK.CASH.IP|7530|2023-06-20 07:00:20|2023-06-20 15:29:50|932.9|1003.5|9.24156|2023-06-21|1.86413|7|0.237402|7|-0.269484|7|2023-06-21||||||||1.86413|9.24529|9.18486|14.19355|10.61036|14.89193|8.6162|16.04842|17.20335||||||||||||||||2237|1445|1128|985|604|705|1205|1404|1524||||||||||||||||0.03839|0.02492|0.01786|0.0168|0.01783|0.0168|0.0219|0.01556|0.01298||||||||||||||||-0.02913|-0.02168|-0.01825|-0.01557|-0.01772|-0.01888|-0.01961|-0.01703|-0.01428|||||||||330|293|262|247|274|296|291|262|128|||||||||||||||||||||||||
2023-06-22 13:26:11|ED.D.LHAG.CASH.IP|5708|2023-06-20 07:00:10|2023-06-20 15:29:50|928.2|366.7|16.27174|2023-06-21|8.78501|7|0.268673|7|-0.246543|7|2023-06-21||||||||8.78501|12.25078|30.15399|10.69406|18.78898|33.60412|28.42225|14.07613|9.20258||||||||||||||||715|668|385|484|524|333|514|252|718||||||||||||||||0.03792|0.02589|0.02131|0.02595|0.0252|0.0173|0.01846|0.0194|0.01978||||||||||||||||-0.03629|-0.03002|-0.01997|-0.03034|-0.01897|-0.01458|-0.01768|-0.02424|-0.01863|||||||||298|213|166|122|112|137|162|178|109|||||||||||||||||||||||||
2023-06-22 13:26:11|SB.D.D.CASH.IP|4238|2023-06-20 13:30:00|2023-06-20 19:59:50|5317|1107|3.961|2023-06-21|1.33542|18|0.133894|13|-0.152964|13|2023-06-21||||||||||||||2.9107|5.04244|6.27487|13.80019|6.02085|1.33542|1.84058||||||||||||||||||803|1337|742|507|602|941|655||||||||||||||||||0.04528|0.03251|0.02635|0.02249|0.02079|0.02094|0.02736||||||||||||||||||-0.04467|-0.03064|-0.02407|-0.02152|-0.0195|-0.02158|-0.02373|||||175|319|288|254|200|152|276|||||||||||||||||||||||||
2023-06-22 13:26:12|EJ.D.DUFNSW.CASH.IP|2140|2023-06-20 07:01:30|2023-06-20 15:19:50|3911|207.7|16.19821|2023-06-21|13.39432|15|0.155159|11|-0.181865|7|2023-06-21||||||||21.74532|28.24488|26.87532|28.24684|28.61305|30.4779|17.69453|36.57216|13.39432||||||||||||||||300|200|164|210|296|190|181|292|425||||||||||||||||0.05971|0.0517|0.03102|0.03442|0.05455|0.0258|0.05155|0.04611|0.04319||||||||||||||||-0.04983|-0.02583|-0.03877|-0.03231|-0.0344|-0.08567|-0.04721|-0.04092|-0.04955|||||||||60|39|41|39|49|46|51|104|60|||||||||||||||||||||||||
2023-06-22 13:26:12|SB.D.EQR.CASH.IP|4004|2023-06-20 13:30:00|2023-06-20 19:59:50|6606|402.8|15.01155|2023-06-21|5.05002|19|0.198655|13|-0.304229|13|2023-06-21||||||||||||||15.90367|11.35211|17.43915|25.85934|27.25909|25.02157|5.05002||||||||||||||||||315|180|339|246|583|217|425||||||||||||||||||0.04286|0.02587|0.02194|0.02025|0.01856|0.01914|0.02311||||||||||||||||||-0.03525|-0.02127|-0.02066|-0.0197|-0.01908|-0.01691|-0.02185|||||139|274|247|240|224|212|259|||||||||||||||||||||||||
2023-06-22 13:26:13|UB.D.EXPE.CASH.IP|3765|2023-06-20 13:30:00|2023-06-20 19:59:50|10693|615.8|13.23702|2023-06-21|16.57689|19|0.217391|13|-0.16|13|2023-06-21||||||||||||||24.4895|17.94686|21.05492|24.39392|24.57867|29.11901|16.57689||||||||||||||||||2009|733|429|533|481|618|450||||||||||||||||||0.06114|0.02944|0.02773|0.02368|0.02137|0.02125|0.01835||||||||||||||||||-0.06035|-0.03604|-0.02966|-0.03189|-0.02086|-0.01901|-0.02537|||||78|274|219|152|159|196|254|||||||||||||||||||||||||
2023-06-22 13:26:13|SC.D.FRT.CASH.IP|2938|2023-06-20 13:30:00|2023-06-20 19:59:50|9422|138|32.58923|2023-06-21|22.12193|19|0.172768|13|-0.162531|13|2023-06-21||||||||||||||37.51626|52.7175|39.63704|47.99667|66.2352|56.45144|22.12193||||||||||||||||||234|107|123|126|94|167|89||||||||||||||||||0.06379|0.03378|0.02559|0.02033|0.02551|0.01794|0.02412||||||||||||||||||-0.07952|-0.0385|-0.03093|-0.03289|-0.02852|-0.02769|-0.02511|||||91|207|139|121|142|117|213|||||||||||||||||||||||||
2023-06-22 13:26:14|SC.D.F.CASH.IP|7711|2023-06-20 08:00:00|2023-06-20 23:59:50|1385|9964.5|3.15307|2023-06-21|0.07068|15|0.281492|8|-0.21097|13|2023-06-21|||||||||94.52632|100|100|63.67452|45.04912|12.35554|2.04924|0.07068|0.07134|0.07149|3.40221|3.70377|77.79363|20.0572|55.58731|33.38094|||||||||21|30|18|1148|1617|18403|33649|46768|36069|43375|41094|55566|16076|1926|785|485|||||||||0.28149|||0.13991|0.07032|0.09619|0.07905|0.0714|0.07143|0.07157||0.07117||||0.07143|||||||||-0.07003||||-0.07022|-0.08215|-0.07106|-0.07136|-0.07117|-0.07145|-0.07117|||||-0.07143|18|1|5|11|20|114|101|99|43|34|30|55|9|5|9|9|||||||||||||||||||||||||
2023-06-22 13:26:15|SC.D.GMUS.CASH.IP|5817|2023-06-20 08:00:00|2023-06-20 23:59:20|3743|2778.6|5.68155|2023-06-21|0.02675|15|3.045404|8|-0.532623|10|2023-06-21|||||||||82.96778|67.03257|76.41862|81.96921|57.37295|3.62799|0.02686|0.02675|0.02696|0.02699|0.0269|0.02681|11.99658|83.39179|100||||||||||45|23|18|60|171|4646|4281|3881|2936|2988|3372|7578|2482|31|1||||||||||0.35566||0.02677|0.24162|0.02687|0.09353|0.03986|0.03219|0.02783|0.03053|0.02857|0.03011|0.15106|0.02698|||||||||||-0.16075|-0.18707|-0.22208||-0.34713|-0.0627|-0.03655|-0.03556|-0.02809|-0.02868|-0.02688|-0.02949|-0.32432||||58|3|21|11|7|196|274|232|163|127|103|166|17|12|4|||||||||||||||||||||||||
2023-06-22 13:26:16|UB.D.GILD.CASH.IP|4754|2023-06-20 08:00:00|2023-06-20 23:25:50|7761|904.6|16.75621|2023-06-21|0.14194|20|0.206319|10|-0.193924|13|2023-06-21|||||||||95.5899|83.47276|60.327|79.3173|97.5126|3.69865|7.95474|9.50702|11.38115|13.20268|8.86908|7.04617|0.14194|75.39554|100|100|||||||||0|0|0|10|12|985|813|825|619|615|715|1223|314|19|0|0|||||||||0.06011|0.05793|0.11167|0.09684|0.06897|0.03602|0.0254|0.01944|0.02037|0.01685|0.01641|0.01554||0.18156|||||||||||-0.06162|-0.06431|-0.07859|-0.0838|-0.08878|-0.0453|-0.02096|-0.01925|-0.01867|-0.01561|-0.01582|-0.01581|-0.03869|-0.06446|||45|24|30|24|40|165|290|274|220|182|192|256|2|4|3|3|||||||||||||||||||||||||
2023-06-22 13:26:16|SC.D.HLTUS.CASH.IP|3727|2023-06-20 13:30:00|2023-06-20 19:59:50|13959|425.9|22.46597|2023-06-21|21.90161|13|0.287212|13|-0.193548|13|2023-06-21||||||||||||||21.90161|37.40065|35.61402|33.20975|24.39762|27.70122|23.97932||||||||||||||||||1473|219|309|250|726|493|339||||||||||||||||||0.05129|0.02753|0.02226|0.01877|0.02247|0.02315|0.01827||||||||||||||||||-0.05264|-0.02067|-0.01797|-0.02044|-0.02594|-0.02314|-0.02233|||||92|241|267|205|230|235|309|||||||||||||||||||||||||
2023-06-22 13:26:17|SD.D.JKSUS.CASH.IP|2431|2023-06-20 13:30:00|2023-06-20 19:59:50|4365|471.1|30.53117|2023-06-21|16.91663|19|0.324374|13|-0.762125|13|2023-06-21||||||||||||||47.22385|70.9965|72.06138|60.98483|55.77596|50.07436|16.91663||||||||||||||||||756|255|203|340|273|365|117||||||||||||||||||0.12346|0.05319|0.05977|0.04635|0.0585|0.05209|0.05234||||||||||||||||||-0.23096|-0.07545|-0.05403|-0.04019|-0.06169|-0.05977|-0.04994|||||81|165|175|87|79|78|149|||||||||||||||||||||||||
2023-06-22 13:26:17|SD.D.JMIAUS.CASH.IP|2133|2023-06-20 13:30:00|2023-06-20 19:59:50|323|1508.3|0.77747|2023-06-21|0.2471|18|0.315457|15|-0.611621|13|2023-06-21||||||||||||||3.26714|5.85253|0.31419|8.62176|0.31349|0.2471|0.60179||||||||||||||||||6815|2808|5364|2183|5422|2925|507||||||||||||||||||0.30661||0.31447||0.31056||0.31174||||||||||||||||||-0.38159||-0.31153||||-0.31077|||||34|36|7|12|10|5|120|||||||||||||||||||||||||
2023-06-22 13:26:18|EG.D.KPN.CASH.IP|2848|2023-06-20 07:00:10|2023-06-20 15:29:40|317.6|1069|32.63617|2023-06-21|33.98564|7|0.158579|7|-0.221239|7|2023-06-21||||||||33.98564|47.16955|55.18986|56.83681|65.16582|58.47945|44.68497|47.76761|58.01951||||||||||||||||1468|1227|951|1127|1332|1348|1765|1982|2260||||||||||||||||0.04473|0.03456|0.03161|0.03152|0.03147|0.03497|0.03348|0.03465|0.04046||||||||||||||||-0.05276|-0.03618|-0.03159|-0.04053|-0.03407|-0.03147|-0.03151|-0.03322|-0.03146|||||||||109|70|58|44|66|65|103|111|50|||||||||||||||||||||||||
2023-06-22 13:26:19|SD.D.LMT.CASH.IP|3330|2023-06-20 13:30:00|2023-06-20 19:59:50|45848|164.4|22.39062|2023-06-21|12.33631|13|0.222005|13|-0.351692|13|2023-06-21||||||||||||||12.33631|17.26138|28.88309|13.28564|17.46015|20.49653|21.79431||||||||||||||||||401|141|114|151|133|177|125||||||||||||||||||0.02766|0.01996|0.02284|0.01737|0.01766|0.01254|0.00932||||||||||||||||||-0.01727|-0.00821|-0.00661|-0.00588|-0.00615|-0.00696|-0.016|||||148|268|295|212|184|225|285|||||||||||||||||||||||||
2023-06-22 13:26:19|EC.D.MCA.CASH.IP|7169|2023-06-20 07:00:20|2023-06-20 15:29:50|84440|10.3|8.7309|2023-06-21|3.91873|14|0.083502|15|-0.118259|9|2023-06-21||||||||8.00839|18.15913|17.34496|15.60267|9.05148|7.83188|6.26218|3.91873|4.32951||||||||||||||||13|7|7|9|11|12|16|18|24||||||||||||||||0.02265|0.01492|0.01646|0.01587|0.01441|0.01722|0.01838|0.01982|0.01791||||||||||||||||-0.02327|-0.01466|-0.01677|-0.01776|-0.0174|-0.01739|-0.01627|-0.01904|-0.01776|||||||||338|259|225|186|177|243|272|256|139|||||||||||||||||||||||||
2023-06-22 13:26:20|UC.D.MRNAUS.CASH.IP|4232|2023-06-20 08:02:10|2023-06-20 23:59:50|12099|646.2|14.44252|2023-06-21|8.28034|13|0.25144|13|-0.356275|13|2023-06-21|||||||||76.67388|100|75.0784|69.31183|43.01708|8.28034|12.9408|14.86742|18.40023|20.49931|22.00456|9.90418|50.16525|60.066|60.07432|80.0429|||||||||25|2|31|107|151|1361|827|694|451|747|378|1090|228|27|137|45|||||||||0.08052|0.08052||||0.06078|0.04228|0.02749|0.0326|0.02664|0.02056|0.0168|||||||||||||-0.2411|-0.08052|-0.03215||-0.12865|-0.09544|-0.04643|-0.03657|-0.03065|-0.02448|-0.02236|-0.0235|-0.07705||-0.11953||17|16|4|13|7|135|210|196|169|176|173|233|10|5|5|5|||||||||||||||||||||||||
2023-06-22 13:26:21|EJ.D.NESN.CASH.IP|5186|2023-06-20 07:01:30|2023-06-20 15:19:50|10780|252.2|13.25764|2023-06-21|16.52194|14|0.130402|7|-0.093006|7|2023-06-21||||||||25.02494|27.00164|21.75525|32.9819|36.37816|27.84333|18.2663|16.52194|19.31641||||||||||||||||234|255|259|257|318|292|407|427|727||||||||||||||||0.02943|0.02164|0.01853|0.02119|0.02161|0.01854|0.0197|0.02382|0.02113||||||||||||||||-0.02737|-0.02009|-0.01854|-0.01854|-0.01852|-0.01853|-0.02085|-0.01853|-0.0226|||||||||200|126|92|91|88|115|137|103|57|||||||||||||||||||||||||
2023-06-22 13:26:22|SE.D.NIOUS.CASH.IP|9043|2023-06-20 08:01:00|2023-06-20 23:59:50|932|10329.2|3.45583|2023-06-21|0.10555|14|0.524109|13|-0.817996|13|2023-06-21|||||||||32.71748|31.46128|42.92465|25.10836|7.11834|2.18938|0.10555|6.76769|1.86277|0.11088|3.33194|2.6072|34.85913|35.12107|44.51159|26.04341|||||||||3362|2211|4099|4596|10856|66301|42898|63333|64259|38738|46360|65503|3814|2705|2559|2442|||||||||0.14813|0.10513|0.10518|0.11626|0.10463|0.1883|0.11432|0.12871|0.12855|0.13346|0.1643|0.11038|0.11009||0.21954|0.11001|||||||||-0.15255|-0.12272|-0.10504|-0.10444|-0.15049|-0.17926|-0.14235|-0.10911|-0.11026|-0.11071|-0.10931|-0.1101|-0.10989|-0.11005||-0.13093|92|51|28|56|57|192|163|120|57|55|31|40|23|20|18|27|||||||||||||||||||||||||
2023-06-22 13:26:23|EJ.D.NOV.CASH.IP|6360|2023-06-20 07:01:30|2023-06-20 15:19:50|9100|257.2|9.75885|2023-06-21|3.85888|14|0.545111|7|-0.121159|13|2023-06-21||||||||14.92102|14.14787|17.27258|22.82897|18.40226|14.29746|10.35815|3.85888|6.26244||||||||||||||||250|226|188|204|226|223|302|423|463||||||||||||||||0.02696|0.01394|0.01626|0.01264|0.01363|0.01312|0.01846|0.01348|0.01361||||||||||||||||-0.02074|-0.01779|-0.01328|-0.01256|-0.01309|-0.0151|-0.02147|-0.01584|-0.01264|||||||||255|191|168|149|174|182|261|286|96|||||||||||||||||||||||||
2023-06-22 13:26:23|KA.D.OCDO.CASH.IP|5093|2023-06-20 07:00:10|2023-06-20 15:29:50|424.2|966.7|14.55792|2023-06-21|15.44479|15|0.764636|7|-0.687856|7|2023-06-21||||||||29.28347|23.6497|36.52905|39.11322|35.99049|33.03897|31.18349|27.75885|15.44479||||||||||||||||314|308|306|289|329|392|231|423|864||||||||||||||||0.06505|0.04844|0.04956|0.04123|0.05521|0.04529|0.05896|0.04455|0.05255||||||||||||||||-0.07886|-0.04826|-0.05328|-0.04239|-0.05122|-0.04992|-0.03969|-0.05126|-0.04166|||||||||175|140|85|64|64|94|151|166|104|||||||||||||||||||||||||
2023-06-22 13:26:24|UC.D.ORLY.CASH.IP|2606|2023-06-20 13:30:00|2023-06-20 19:59:50|91738|94.6|33.92803|2023-06-21|28.34614|13|0.143622|14|-0.213972|13|2023-06-21||||||||||||||28.34614|31.7886|32.55459|48.39915|49.30665|37.86412|32.60754||||||||||||||||||136|290|164|81|56|102|95||||||||||||||||||0.04697|0.03346|0.02341|0.01289|0.00976|0.01278|0.01034||||||||||||||||||-0.02348|-0.03403|-0.01886|-0.01477|-0.01649|-0.01128|-0.01425|||||71|183|117|120|134|127|172|||||||||||||||||||||||||
2023-06-22 13:26:25|SE.D.PLTRUS.CASH.IP|10574|2023-06-20 08:01:00|2023-06-20 23:59:50|1415|13969.8|6.47183|2023-06-21|0.06748|18|0.47138|14|-0.706033|13|2023-06-21|||||||||61.09525|75.05903|76.2294|44.94354|28.12063|7.54757|0.37984|1.15062|2.19467|0.0683|0.06748|0.06762|42.74757|41.53054|71.8284|51.16778|||||||||618|273|638|1497|3878|59006|56657|52725|30175|27398|28715|42709|1789|1075|384|1303|||||||||0.16172|0.06299|0.18856|0.08399|0.09484|0.13381|0.10349|0.10545|0.08895|0.07271|0.076|0.08807|0.08005|0.06868||0.11494|||||||||-0.18774|-0.07853|-0.08786|-0.08871|-0.10144|-0.14806|-0.10682|-0.08221|-0.08657|-0.07212|-0.0722|-0.07379|-0.09957|-0.09167|-0.06874|-0.09173|64|32|21|78|107|241|319|277|188|121|124|144|82|41|39|45|||||||||||||||||||||||||
2023-06-22 13:26:26|UC.D.PYPLVUS.CASH.IP|7658|2023-06-20 08:00:00|2023-06-20 23:59:30|6906|3973.5|7.97911|2023-06-21|0.29822|14|0.276123|8|-0.578871|8|2023-06-21|||||||||37.88018|60.0779|56.13529|54.4535|34.79594|7.89916|0.29822|0.59179|1.28891|0.69008|0.67236|0.62804|41.28705|44.48362|33.38717|64.31503|||||||||143|115|313|376|689|7564|6460|3787|2749|1866|2544|10173|146334|288|74|175|||||||||0.07179|0.07243|0.06992|0.03255|0.05799|0.05913|0.0428|0.03611|0.02251|0.02166|0.02165|0.02318||0.02938|0.04405|0.1174|||||||||-0.12275|-0.05167|-0.02805|-0.04442|-0.06472|-0.06283|-0.04598|-0.03177|-0.02364|-0.02123|-0.02242|-0.02458|-0.06591|-0.01469|-0.01468||77|50|41|57|49|216|355|347|314|296|304|326|17|9|6|14|||||||||||||||||||||||||
2023-06-22 13:26:26|UC.D.PTONUS.CASH.IP|3971|2023-06-20 08:15:50|2023-06-20 23:59:10|749|3843|4.88805|2023-06-21|0.13099|18|0.646831|13|-0.634518|13|2023-06-21|||||||||78.80633|72.88733|62.81328|76.09496|34.88105|5.89367|5.52933|9.51874|4.88609|2.4031|0.13099|6.37024|63.75668|50.15189|50.59761|100|||||||||254|533|495|538|1712|14913|9336|8063|10022|8361|13636|13146|39086|289|2657|0|||||||||||0.12477|0.125|0.17601|0.23102|0.1932|0.15176|0.16554|0.222|0.13106|0.1579||0.26625|||||||||||-0.37571|-0.12626|-0.24922|-0.21797|-0.18808|-0.19565|-0.15728|-0.21379|-0.18927|-0.13316|-0.13055|-0.13102|-0.16526|-0.13298|-0.13263||14|11|16|25|26|174|185|117|63|44|39|48|11|14|2|1|||||||||||||||||||||||||
2023-06-22 13:26:28|KA.D.RIO.CASH.IP|6035|2023-06-20 07:00:20|2023-06-20 15:29:50|5155|127.2|12.96403|2023-06-21|14.312|13|0.274725|7|-0.156433|7|2023-06-21||||||||15.66543|25.6611|16.68497|26.80355|17.00353|16.48247|14.312|14.95074|19.61882||||||||||||||||196|159|188|135|110|99|168|137|153||||||||||||||||0.03887|0.02484|0.02409|0.01959|0.01962|0.02597|0.02545|0.02338|0.02519||||||||||||||||-0.03368|-0.02212|-0.02238|-0.02098|-0.02498|-0.0236|-0.02748|-0.02262|-0.02223|||||||||256|195|108|112|106|158|245|268|148|||||||||||||||||||||||||
2023-06-22 13:26:29|EJ.D.ROG.CASH.IP|5119|2023-06-20 07:01:30|2023-06-20 15:19:50|27350|76.6|12.24061|2023-06-21|8.35528|15|0.182749|7|-0.072913|7|2023-06-21||||||||22.80821|24.79582|25.4011|19.80849|27.94447|23.54624|14.30384|9.7528|8.35528||||||||||||||||104|78|74|70|79|80|79|127|159||||||||||||||||0.03905|0.0215|0.02043|0.0198|0.02122|0.02002|0.02007|0.0183|0.02439||||||||||||||||-0.02675|-0.01818|-0.0198|-0.01945|-0.01969|-0.0182|-0.01958|-0.01915|-0.01829|||||||||158|113|130|96|111|119|161|113|60|||||||||||||||||||||||||
2023-06-22 13:26:30|KA.D.RR.CASH.IP|5231|2023-06-20 07:00:20|2023-06-20 15:29:50|156.55|3918.7|11.50138|2023-06-21|8.91535|15|0.190355|9|-0.126703|14|2023-06-21||||||||27.73023|37.54281|30.25927|26.36671|24.25837|16.52159|19.46659|19.53713|8.91535||||||||||||||||3531|1133|9422|10382|4032|3255|2199|2538|4263||||||||||||||||0.05245|0.04168|0.04964|0.03564|0.03177|0.03454|0.03407|0.03446|0.05191||||||||||||||||-0.0455|-0.03452|-0.0441|-0.04565|-0.03174|-0.03185|-0.04315|-0.04117|-0.03804|||||||||141|96|96|133|95|85|103|118|79|||||||||||||||||||||||||
2023-06-22 13:26:30|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:31|ED.D.SAPG.CASH.IP|6106|2023-06-20 07:00:00|2023-06-20 15:29:50|12446|285.1|12.41614|2023-06-21|6.71327|14|0.145232|7|-0.144858|11|2023-06-21||||||||10.14866|20.56276|26.20989|23.41215|25.55158|25.01843|7.92918|6.71327|6.96793||||||||||||||||264|174|124|250|278|201|599|662|983||||||||||||||||0.0279|0.01795|0.01871|0.01894|0.01911|0.02003|0.02199|0.02046|0.02225||||||||||||||||-0.02314|-0.01703|-0.01838|-0.01924|-0.02333|-0.01731|-0.02192|-0.0197|-0.01991|||||||||257|185|210|171|141|180|215|269|144|||||||||||||||||||||||||
2023-06-22 13:26:32|SG.D.SAP.CASH.IP|4009|2023-06-20 13:30:00|2023-06-20 19:59:50|13599|34.6|17.36767|2023-06-21|0.64021|13|0.282255|19|-0.09587|13|2023-06-21||||||||||||||0.64021|3.79488|11.84482|19.87865|25.15482|29.98074|13.34208||||||||||||||||||39|59|35|25|29|40|57||||||||||||||||||0.01758|0.01873|0.01881|0.01718|0.01494|0.01571|0.01994||||||||||||||||||-0.02326|-0.01705|-0.01983|-0.01668|-0.01217|-0.01358|-0.01789|||||171|346|305|252|199|207|248|||||||||||||||||||||||||
2023-06-22 13:26:32|ED.D.SIEGn.CASH.IP|7163|2023-06-20 07:00:10|2023-06-20 15:29:50|16186|252.2|7.92049|2023-06-21|3.0496|15|0.123625|7|-0.110933|7|2023-06-21||||||||4.68973|11.20848|11.71625|16.54259|16.90568|14.57614|8.86329|4.84051|3.0496||||||||||||||||186|151|251|258|236|215|377|308|524||||||||||||||||0.02771|0.02073|0.01733|0.01739|0.01502|0.01698|0.01821|0.01848|0.02133||||||||||||||||-0.02616|-0.01902|-0.01771|-0.01998|-0.01625|-0.01693|-0.01991|-0.01711|-0.01971|||||||||322|286|265|236|225|261|294|311|165|||||||||||||||||||||||||
2023-06-22 13:26:33|EC.D.GLEFP.CASH.IP|6668|2023-06-20 07:00:20|2023-06-20 15:29:50|2324|156.8|18.12409|2023-06-21|10.31057|7|0.129646|7|-0.107991|7|2023-06-21||||||||10.31057|14.43288|27.63933|40.55967|27.68469|30.127|24.92355|30.32345|22.05453||||||||||||||||152|139|102|95|125|99|138|185|303||||||||||||||||0.03526|0.02819|0.02424|0.02446|0.02606|0.02967|0.02535|0.02325|0.02554||||||||||||||||-0.03376|-0.02827|-0.02365|-0.02535|-0.02719|-0.02383|-0.02418|-0.02383|-0.02693|||||||||302|250|239|185|188|196|241|231|118|||||||||||||||||||||||||
2023-06-22 13:26:34|UD.D.TSLA.CASH.IP|13461|2023-06-20 08:00:00|2023-06-20 23:59:50|27810|10741.4|6.53989|2023-06-21|0.01603|16|0.367099|15|-0.475689|13|2023-06-21|||||||||3.90165|20.03882|18.50323|14.97853|2.9365|1.15224|0.01859|0.01755|0.01603|0.02132|0.01953|0.01945|4.55491|14.88489|18.85402|19.26663|||||||||2771|871|1298|2825|4710|33336|39420|34101|21142|18120|19906|23556|14689|1164|1204|1150|||||||||0.03349|0.01787|0.01736|0.01805|0.02576|0.06268|0.06584|0.05755|0.04459|0.0419|0.03879|0.03523|0.02157|0.01327|0.01043|0.0101|||||||||-0.0348|-0.02126|-0.01942|-0.02009|-0.02982|-0.06305|-0.07284|-0.05923|-0.0468|-0.041|-0.03321|-0.04265|-0.0242|-0.01579|-0.01628|-0.0145|338|285|287|321|344|355|360|360|360|360|360|360|332|249|239|265|||||||||||||||||||||||||
2023-06-22 13:26:35|EC.D.FP.CASH.IP|7187|2023-06-20 07:00:00|2023-06-20 15:29:50|5307|212.8|11.66263|2023-06-21|7.68615|14|0.132526|7|-0.075786|7|2023-06-21||||||||10.81127|16.55628|21.67843|25.63369|25.58505|18.99951|11.04447|7.68615|11.61334||||||||||||||||233|209|215|254|180|197|411|362|444||||||||||||||||0.02893|0.02346|0.02302|0.02112|0.02247|0.02038|0.02829|0.02308|0.02285||||||||||||||||-0.02853|-0.02261|-0.01991|-0.02046|-0.02043|-0.01942|-0.02757|-0.02391|-0.01984|||||||||306|254|217|203|176|216|254|287|138|||||||||||||||||||||||||
2023-06-22 13:26:36|SH.D.UBERUS.CASH.IP|6249|2023-06-20 08:00:00|2023-06-20 23:59:50|4260|4796|5.19578|2023-06-21|0.32503|14|1.151079|8|-0.471921|8|2023-06-21|||||||||61.51654|40.1562|62.09109|56.85961|44.5357|11.04679|0.32503|1.64916|2.08063|0.4525|0.46184|1.15524|50.07442|75.01761|52.98679|60.04698|||||||||86|245|372|328|500|9762|5883|5330|6153|7399|4053|15345|2069|135|237|200|||||||||0.43361|0.14212|0.18859|0.07835|0.05306|0.08835|0.04496|0.04189|0.04105|0.03314|0.02699|0.04116|0.16471||0.08222|0.23529|||||||||-0.24408|-0.11051|-0.09436|-0.07515|-0.1099|-0.07301|-0.04293|-0.03772|-0.03102|-0.03252|-0.02917|-0.03807|-0.14664|-0.04693|-0.07042|-0.0235|18|10|21|37|72|218|332|246|243|233|228|265|18|4|17|5|||||||||||||||||||||||||
2023-06-22 13:26:37|EG.D.ULNA.CASH.IP|1|2023-06-22 07:00:00|2023-06-22 07:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:37|KA.D.ULVR.CASH.IP|6151|2023-06-20 07:00:10|2023-06-20 15:29:50|4072|176.9|12.80981|2023-06-21|9.82404|11|0.099367|7|-0.074285|7|2023-06-21||||||||17.19015|14.92303|19.41154|32.57215|9.82404|18.42146|13.18982|21.09258|22.84791||||||||||||||||166|81|89|115|117|85|135|150|402||||||||||||||||0.02414|0.01501|0.01308|0.01324|0.01487|0.01479|0.01544|0.0144|0.01514||||||||||||||||-0.01804|-0.01708|-0.0131|-0.01341|-0.0142|-0.01597|-0.01571|-0.01333|-0.01419|||||||||268|208|165|129|153|163|205|204|127|||||||||||||||||||||||||
2023-06-22 13:26:38|SH.D.UPS.CASH.IP|4594|2023-06-20 13:30:00|2023-06-20 19:59:50|17727|687.9|6.43139|2023-06-21|2.85311|19|0.269526|13|-0.206671|13|2023-06-21||||||||||||||4.91483|6.95282|3.57566|9.44485|6.02593|9.22548|2.85311||||||||||||||||||2160|1002|460|503|716|495|1392||||||||||||||||||0.06341|0.02632|0.01862|0.01461|0.01439|0.01439|0.01663||||||||||||||||||-0.05775|-0.02967|-0.01871|-0.01506|-0.01604|-0.01262|-0.01706|||||166|333|339|308|300|326|353|||||||||||||||||||||||||
2023-06-22 13:26:39|UD.D.VRMUS.CASH.IP|2122|2023-06-20 13:30:00|2023-06-20 19:59:50|118|3645.1|0.79462|2023-06-21|0.75969|18|1.612903|19|-1.574803|19|2023-06-21||||||||||||||18.31076|5.55861|23.64601|10.28212|0.78562|0.75969|2.43854||||||||||||||||||11629|12224|7309|25883|27383|15925|4503||||||||||||||||||0.84307|0.83683|||0.79063|0.76336|0.87481||||||||||||||||||-0.82999|-0.82878|-0.81967|-0.79683||-0.75192|-0.82186|||||34|21|13|21|10|25|97|||||||||||||||||||||||||
2023-06-22 13:26:39|SB.D.DIS.CASH.IP|8694|2023-06-20 08:00:00|2023-06-20 23:59:50|8824|2452.5|5.32404|2023-06-21|0.01171|19|3.557449|8|-0.189373|13|2023-06-21|||||||||62.54864|94.11961|90.91414|65.10764|47.85758|7.46594|0.01254|1.48704|0.7315|2.41728|0.38479|0.01171|63.28811|77.78781|64.0298|85.7261|||||||||123|115|66|378|653|9737|4588|6131|4019|3810|3464|6051|1728|164|353|27|||||||||3.55745|0.05554|0.02222|0.03757|0.03343|0.0405|0.02505|0.02108|0.0148|0.01936|0.0144|0.01654|0.02634||0.04513|0.02707|||||||||-0.05551|||-0.03423|-0.02425|-0.04063|-0.02118|-0.01853|-0.01592|-0.01763|-0.0136|-0.01731|-0.02419|-0.01129|-0.03572|-0.02257|8|17|11|63|69|215|354|339|278|291|268|308|49|9|25|21|||||||||||||||||||||||||
2023-06-22 13:26:40|SH.D.WFC.CASH.IP|4861|2023-06-20 08:00:00|2023-06-20 23:58:10|4145|3772.6|2.24111|2023-06-21|0.02374|18|1.683168|8|-1.080432|20|2023-06-21|||||||||80.59396|100|100|87.68666|83.35726|1.6851|0.02395|0.83652|1.22111|1.43161|0.02374|0.78117|46.42748|62.56302|50.0721|100|||||||||0|0|2|14|332|5195|3413|3779|4550|3600|3950|11338|4646|16|105|0|||||||||1.68317|||0.45717||0.06386|0.03061|0.02739|0.02775|0.02771|0.02396|0.02679|0.02403|0.04804|||||||||||||-0.52707||-0.1314|-0.05261|-0.03322|-0.03006|-0.0268|-0.02954|-0.02394|-0.02604|-0.46424|-0.096|||5|1|2|8|6|182|292|246|167|142|109|132|13|8|2|3|||||||||||||||||||||||||
2023-06-22 13:26:41|UD.D.WYNN.CASH.IP|4426|2023-06-20 13:30:00|2023-06-20 19:59:50|10614|473.3|16.24321|2023-06-21|9.68689|19|0.563515|13|-0.188626|13|2023-06-21||||||||||||||19.97024|15.88537|17.94249|15.1677|24.85767|11.62608|9.68689||||||||||||||||||693|302|266|208|178|501|239||||||||||||||||||0.07005|0.03018|0.02619|0.02115|0.02072|0.01838|0.01898||||||||||||||||||-0.04497|-0.03434|-0.02624|-0.02356|-0.01827|-0.02089|-0.02034|||||141|335|313|324|282|302|321|||||||||||||||||||||||||
2023-06-22 13:26:41|UD.D.ZMUS.CASH.IP|5804|2023-06-20 08:01:10|2023-06-20 23:59:50||627|10.35761|2023-06-21|2.48843|14|0.816151|8|-1.148936|8|2023-06-21|||||||||80.37806|95.52093|100|100|25.78197|7.48113|2.48843|6.66092|6.70451|10.4164|15.47306|3.17261|46.45786|100|33.37321|80.02985|||||||||17|1|6|24|445|701|1105|1032|383|345|334|1632|290|4|93|42|||||||||0.15819|0.1634|0.08584|||0.05989|0.04169|0.03574|0.0345|0.02668|0.02221|0.02891|0.07476||||||||||||-0.14643|-0.13307|-0.20334||-0.65248|-0.07021|-0.04812|-0.038|-0.03204|-0.02878|-0.02805|-0.02966|-0.10458||||161|22|20|4|4|149|328|302|300|260|259|318|13|1|3|5|||||||||||||||||||||||||
2023-06-22 13:26:42|EJ.D.ZURZ.CASH.IP|3429|2023-06-20 07:01:30|2023-06-20 15:19:50|42620|33|19.78795|2023-06-21|22.73393|7|0.070922|11|-0.094096|7|2023-06-21||||||||22.73393|35.31694|32.22656|42.87699|54.18374|50.01579|34.63701|32.45377|29.80741||||||||||||||||37|38|48|32|27|40|46|49|71||||||||||||||||0.02942|0.02547|0.02829|0.02357|0.03546|0.02842|0.02604|0.02367|0.02371||||||||||||||||-0.02849|-0.02351|-0.02357|-0.02514|-0.02364|-0.02486|-0.02797|-0.02367|-0.03017|||||||||141|102|59|63|72|78|104|111|47|||||||||||||||||||||||||
2023-06-22 13:26:43|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:43|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:45|CS.D.BCHUSD.CFD.IP|20726|2023-06-20 00:00:00|2023-06-20 23:59:50|109.33|13.8|1.24704|2023-06-21|1.10217|18|1.757899|6|-1.709402|6|2023-06-21|1.37153|1.36058|1.35687|1.35221|1.33872|1.28971|1.14111|1.13482|1.15797|1.16582|1.16676|1.17363|1.17263|1.16255|1.14227|1.14387|1.1222|1.1225|1.10217|1.11767|1.11612|1.1209|1.11831|1.10979|9|10|7|7|8|19|31|24|23|18|19|20|17|20|22|22|29|24|25|20|17|11|10|13|0.02321|0.03028|0.02034|0.01935|0.02455|0.12732|0.16902|0.08461|0.06826|0.05732|0.05658|0.06649|0.04896|0.0678|0.06855|0.0561|0.1309|0.07296|0.08996|0.05224|0.04795|0.03394|0.02702|0.03815|-0.02576|-0.02866|-0.02065|-0.02272|-0.03223|-0.08232|-0.14724|-0.08807|-0.07915|-0.04621|-0.05721|-0.05342|-0.04791|-0.04983|-0.06362|-0.05934|-0.12871|-0.06728|-0.08128|-0.05234|-0.04511|-0.03216|-0.02403|-0.03348|338|341|324|340|329|351|360|360|360|359|360|359|360|359|360|360|360|360|360|360|360|355|355|354|||||||||||||||||||||||||
2023-06-22 13:26:45|IR.D.FLG.FWM2.IP|8834|2023-06-20 07:00:00|2023-06-20 16:59:50|9571|33.2|0.01859|2023-06-21|0.02101|9|0.13761|7|-0.063482|7|2023-06-21||||||||0.0211|0.02104|0.02101|0.02108|0.02107|0.02111|0.02115|0.02114|0.02108|0.02113|||||||||||||||44|31|32|33|38|33|34|34|47|12|||||||||||||||0.01692|0.01276|0.00901|0.01068|0.0119|0.01155|0.01235|0.01186|0.01149|0.00662|||||||||||||||-0.01662|-0.0117|-0.00981|-0.01245|-0.01023|-0.01277|-0.01211|-0.01084|-0.01015|-0.00826||||||||350|315|271|311|266|324|341|326|281|182|||||||||||||||||||||||||
2023-06-22 13:26:46|IR.D.ULTRA100.FWM.IP|6200|2023-06-20 22:00:00|2023-06-20 23:59:20|13646.4|20.1|0.01695|2023-06-21|0.02905|19|0.137513|12|-0.091286|12|2023-06-21|0.02912|0.02915|0.02916|0.02916|0.02916|0.02914|0.02919|0.02918|0.02916|0.02911|0.02912|0.02919|0.02923|0.02928|0.02933|0.02931|0.02927|0.02917|0.02908|0.02905|0.02907||0.02907|0.02908|7|18|10|13|9|8|16|17|13|15|16|20|35|39|43|43|44|37|47|53|56||4|9|0.01335|0.0156|0.01094|0.01677|0.01093|0.01479|0.0164|0.01633|0.01535|0.0186|0.01451|0.01608|0.02344|0.01803|0.0181|0.01944|0.01787|0.01894|0.01479|0.01592|0.01352||0.01866||-0.01331|-0.01148|-0.01713|-0.01166|-0.0127|-0.01566|-0.02025|-0.01546|-0.01617|-0.01546|-0.0134|-0.01562|-0.01868|-0.01986|-0.01767|-0.01614|-0.01968|-0.01851|-0.01797|-0.01607|-0.0158||-0.01151|-0.01163|52|29|10|14|22|51|175|160|99|104|89|135|210|247|216|176|102|150|126|63|45|18|4|||||||||||||||||||||||||
2023-06-22 13:26:47|IR.D.BOND100.FWM.IP|6153|2023-06-20 22:00:00|2023-06-20 23:58:40|12808.9|33|0.01327|2023-06-21|0.03121|19|0.122357|12|-0.097659|6|2023-06-21|0.03126|0.03129|0.03129|0.03129|0.03129|0.03128|0.03133|0.03132|0.03131|0.03127|0.03127|0.03132|0.03135|0.0314|0.03143|0.03142|0.03138|0.03129|0.03122|0.03121|0.03123||0.03122|0.03123|32|34|28|8|21|37|45|29|25|30|32|36|70|58|76|75|107|98|77|93|67||14|29|0.01837|0.02206|0.02426|0.01173|0.01252|0.02033|0.01994|0.01806|0.01771|0.01831|0.02131|0.01934|0.02516|0.02021|0.02317|0.02142|0.02172|0.01963|0.01951|0.02307|0.01614||0.01874||-0.01875|-0.01877|-0.01251|-0.01252|-0.02426|-0.0217|-0.02601|-0.02252|-0.01977|-0.01628|-0.01685|-0.01783|-0.02574|-0.0196|-0.02232|-0.01939|-0.01939|-0.02108|-0.0199|-0.01843|-0.02||||14|20|6|8|7|22|148|121|108|61|80|75|149|183|165|144|72|136|60|45|36|7|9|||||||||||||||||||||||||
2023-06-22 13:26:48|IR.D.10YEAR100.FWM.IP|7816|2023-06-20 22:00:00|2023-06-20 23:59:50||100.8|0.00989|2023-06-21|0.0353|18|0.069005|12|-0.061851|6|2023-06-21|0.03531|0.03533|0.03533|0.03534|0.03533|0.03532|0.03538|0.03537|0.03536|0.03533|0.03534|0.03536|0.03538|0.0354|0.03541|0.03541|0.0354|0.03535|0.0353|0.03531|0.03531||0.03531|0.03531|129|61|91|104|109|101|216|126|78|126|105|227|314|321|360|325|236|240|350|435|248||109|266|0.01413||||0.00883|0.01413|0.01348|0.01386|0.01149|0.01245|0.01369|0.01379|0.0173|0.01381|0.01349|0.01328|0.01398|0.01512|0.01315|0.0128|0.0106||||-0.01412|-0.01413|-0.01325|-0.01413|-0.01413|-0.00706|-0.01974|-0.01478|-0.01238|-0.01133|-0.01281|-0.0137|-0.01698|-0.01391|-0.01259|-0.01387|-0.01213|-0.01331|-0.01257|-0.01324|-0.01185||-0.01324|-0.00706|13|15|12|14|10|19|130|109|61|60|52|57|135|156|129|118|65|95|72|52|30|7|4|||||||||||||||||||||||||
2023-06-22 13:26:49|IR.D.05YEAR100.FWM.IP|7256|2023-06-20 22:00:00|2023-06-20 23:58:30|10773.6|77.7|0.00953|2023-06-21|0.01852|18|0.06494|12|-0.043575|6|2023-06-21|0.01853|0.01853|0.01854|0.01854|0.01854|0.01853|0.01856|0.01856|0.01855|0.01854|0.01854|0.01855|0.01855|0.01856|0.01856|0.01856|0.01856|0.01854|0.01852|0.01853|0.01853||0.01853|0.01853|67|45|32|77|67|50|112|70|46|47|42|87|177|136|207|153|125|141|203|155|214||17|62|0.00718||0.0051|0.00695|0.00324|0.00426|0.00624|0.00565|0.00565|0.0059|0.00544|0.00573|0.00849|0.00644|0.00642|0.00619|0.00626|0.00732|0.00683|0.00599|0.00463||0.00996|0.00556|-0.00648|-0.0051|-0.00494||-0.00433|-0.00618|-0.00973|-0.00565|-0.00599|-0.00634|-0.00583|-0.0056|-0.00805|-0.00672|-0.00652|-0.0067|-0.00544|-0.00554|-0.00522|-0.0067|-0.00582||-0.00371|-0.00741|24|23|28|14|19|24|203|184|116|110|107|123|184|224|193|200|91|160|149|102|55|19|7|||||||||||||||||||||||||
2023-06-22 13:26:53|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:54|IR.D.FOAT.FWM1.IP|11064|2023-06-20 00:15:00|2023-06-20 18:59:50|12847|28.8|12.05646|2023-06-21|4.96119|13|0.077912|12|-0.171193|6|2023-06-21|46.45109|68.58522|35.02648|45.47721|42.88051|55.24283|7.27177|6.53138|10.07374|8.87032|12.32318|15.8479|12.03578|4.96119|6.57368|14.38251|34.42653|39.15556|46.45088||||||4|3|5|4|5|3|19|34|33|35|29|24|31|75|42|32|11|3|3||||||0.00779|0.00779|0.00779|0.00779||0.00991|0.01208|0.01038|0.01005|0.00936|0.00873|0.00869|0.01169|0.00901|0.00944|0.00795|0.0078|0.00945|0.00853||||||-0.00778|-0.00779|-0.00779|-0.00779||-0.00779|-0.01569|-0.01139|-0.00944|-0.00848|-0.00831|-0.00836|-0.00963|-0.01006|-0.00895|-0.00808|-0.0078|-0.00815|-0.00778||||||28|35|20|11|7|67|318|308|269|283|236|215|300|325|306|230|125|138|112|||||||||||||||||||||||||
2023-06-22 13:26:54|IR.D.FBTP.FWM1.IP|9074|2023-06-20 06:01:00|2023-06-20 16:59:50|11653|29.6|6.54324|2023-06-21|4.27666|13|0.077326|12|-0.09451|6|2023-06-21|||||||10.70769|7.93587|9.09709|10.76707|9.47399|14.64468|10.66254|4.27666|9.69247|14.39922|14.32323||||||||||||||14|25|37|48|42|33|28|41|38|32|17||||||||||||||0.01196|0.0101|0.01084|0.01065|0.00919|0.00967|0.01145|0.0114|0.01056|0.00878|0.00858||||||||||||||-0.01359|-0.01164|-0.01126|-0.01019|-0.00915|-0.00969|-0.0109|-0.01065|-0.00937|-0.0091|-0.01287||||||||300|304|265|261|212|178|273|307|259|188|70|||||||||||||||||||||||||
2023-06-22 13:26:55|IR.D.FGBM.FWM1.IP|9161|2023-06-20 00:15:00|2023-06-20 19:59:50|11590|96.5|3.36264|2023-06-21|0.02587|0|0.043223|6|-0.1207|6|2023-06-21|0.02587|0.02587|0.02803|23.09749|50.0151|28.59032|3.31779|1.62152|4.94316|6.03943|5.5801|4.31049|3.21021|4.86396|4.85291|8.27163|17.41346|11.7884|5.73894|13.6595|||||30|44|28|11|9|29|98|141|216|180|179|145|133|180|144|133|52|35|45|21|||||0.00862|0.00862||||0.00863|0.0106|0.00921|0.00864|0.00911|0.00863|0.00941|0.01035|0.00891|0.00864|0.00863|0.00864|0.00863|0.00863|0.00863||||||||-0.00863|-0.00863|-0.00862|-0.01577|-0.00952|-0.00864|-0.00863|-0.00863|-0.00863|-0.00949|-0.00863|-0.00864|-0.00863|-0.00864|-0.00863|-0.00863|-0.00863|||||8|6|4|13|4|21|243|188|122|133|90|70|157|186|145|97|46|51|35|44|||||||||||||||||||||||||
2023-06-22 13:26:56|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:57|IR.D.FGBL.FWM1.IP|13053|2023-06-20 00:15:00|2023-06-20 19:59:50|13368|86.4|3.88195|2023-06-21|0.02266|11|0.067562|6|-0.149611|6|2023-06-21|37.15782|21.89371|33.34893|47.38024|16.6857|26.4882|2.24476|2.07007|4.42159|2.77785|4.36942|0.02266|1.95281|2.27303|2.60529|3.37141|10.19007|2.87925|2.96303|16.23532|||||16|13|30|12|12|24|100|157|147|164|117|110|109|175|119|106|37|31|31|20|||||0.00748|0.00748|0.00749|0.00749||0.00842|0.01148|0.00945|0.00937|0.00902|0.00842|0.00865|0.01085|0.00914|0.00866|0.00835|0.0075|0.00925|0.00805|0.00748|||||-0.00998|-0.00748|-0.00855|-0.00749|-0.00749|-0.00811|-0.0143|-0.01095|-0.00851|-0.00851|-0.00857|-0.00842|-0.01048|-0.00909|-0.00838|-0.00831|-0.0075|-0.00823|-0.00748|-0.00748|||||35|32|24|19|24|68|315|293|250|254|184|180|259|311|271|209|118|105|102|74|||||||||||||||||||||||||
2023-06-22 13:26:58|EN.D.LGO.FWM2.IP|12194|2023-06-20 01:00:00|2023-06-20 21:49:50|711.3|12.3|0.12431|2023-06-21|0.13481|19|0.181412|8|-0.175368|20|2023-06-21||0.13943|0.13929|0.13931|0.13926|0.13941|0.14003|0.13983|0.13984|0.1395|0.13883|0.13911|0.13938|0.13889|0.13734|0.136|0.13518|0.13523|0.13492|0.13481|0.15967|0.40573||||1|1|1|3|2|3|8|17|19|8|7|12|13|28|28|16|6|12|3|3|0||||0.02227|0.02112|0.02012|0.02358|0.01606|0.02211|0.02595|0.02873|0.02806|0.02186|0.02754|0.026|0.02981|0.02888|0.02914|0.02785|0.02109|0.02258|0.01753|0.04435|0.02254||||-0.01871|-0.0213|-0.01741|-0.02089|-0.01666|-0.02071|-0.02596|-0.02842|-0.02543|-0.02534|-0.02561|-0.02747|-0.03502|-0.03089|-0.02988|-0.02377|-0.0237|-0.02287|-0.01781|-0.04543|-0.01804|||187|109|67|57|141|202|261|293|252|204|205|307|337|327|306|268|258|230|147|98|16|||||||||||||||||||||||||
2023-06-22 13:26:58|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:26:59|SE.D.PANWUS.CASH.IP|4483|2023-06-20 13:30:00|2023-06-20 19:59:50|24159|1515.2|6.52052|2023-06-21|2.32842|14|0.35396|13|-0.178601|13|2023-06-21||||||||||||||2.54337|2.32842|7.90301|8.46441|16.40337|12.75082|6.23836||||||||||||||||||2697|1820|1261|1071|736|1018|832||||||||||||||||||0.03909|0.02592|0.02279|0.02004|0.01778|0.01894|0.01689||||||||||||||||||-0.0437|-0.02941|-0.02254|-0.01967|-0.01745|-0.01714|-0.01882|||||161|307|267|261|226|228|322|||||||||||||||||||||||||
2023-06-22 13:26:59|UA.D.ABNBUS.CASH.IP|5746|2023-06-20 08:01:20|2023-06-20 23:59:20|12660|856.7|14.66926|2023-06-21|3.90732|14|0.385171|8|-0.42898|8|2023-06-21|||||||||69.82567|90.74773|98.65996|81.06322|60.11211|6.56943|3.90732|5.46349|10.98723|12.00674|9.99926|4.83689|58.47036|50.11434|60.09463|83.37142|||||||||1|2|3|13|129|1279|995|526|425|915|886|1617|36521|128|51|105|||||||||0.11203|0.08986|0.06482|0.03721|0.00798|0.05801|0.03615|0.03228|0.02595|0.0235|0.02041|0.02568|0.00787|||0.07092|||||||||-0.11286|-0.04789|-0.09101|-0.05176|-0.09825|-0.06581|-0.03578|-0.02901|-0.01939|-0.02387|-0.01995|-0.02335|-0.12575||-0.02364||154|75|74|21|15|170|312|296|265|259|291|333|12|10|5|6|||||||||||||||||||||||||
2023-06-22 13:27:00|UA.D.BIDU.CASH.IP|4240|2023-06-20 08:00:00|2023-06-20 23:59:50|14010|631.3|18.7125|2023-06-21|0.81967|22|0.301163|13|-0.347126|13|2023-06-21|||||||||73.49275|14.32292|25.37728|62.19231|56.36678|10.20615|13.98996|17.84159|21.83576|27.04126|25.98001|15.50084|57.3358|0.82686|0.81967|100|||||||||41|83|11|106|223|1151|640|763|524|335|282|796|4732|41|0|0|||||||||0.014|0.00699|0.00703|0.09566|0.08039|0.07845|0.03629|0.02811|0.03133|0.02298|0.0201|0.02255|||||||||||||-0.16403|-0.14753|-0.007|-0.10449|-0.13986|-0.07236|-0.04705|-0.03559|-0.02921|-0.02247|-0.02571|-0.02127|-0.31956||||15|38|25|21|16|149|223|197|147|126|135|207|7|1|1|1|||||||||||||||||||||||||
2023-06-22 13:27:03|UC.D.NVDA.CASH.IP|12041|2023-06-20 08:00:00|2023-06-20 23:59:50|43780|2971.7|9.76586|2023-06-21|0.01906|19|0.235131|13|-0.289775|13|2023-06-21|||||||||46.56598|55.00155|53.227|41.49805|23.71352|8.42594|0.02951|0.02483|0.02684|0.29869|0.29435|0.01906|16.30323|36.61655|35.60544|38.5896|||||||||229|234|208|477|841|8546|10359|7696|5523|3860|5556|8098|12970|369|666|332|||||||||0.02723|0.02399|0.01523|0.01705|0.0163|0.04041|0.03821|0.03324|0.02923|0.02484|0.02121|0.02856|0.01238|0.01065|0.01652|0.01043|||||||||-0.04767|-0.05213|-0.03088|-0.01868|-0.02016|-0.0446|-0.04344|-0.03148|-0.02881|-0.02486|-0.02113|-0.0281|-0.02083|-0.01818|-0.02348|-0.02592|157|71|47|205|207|298|360|360|358|360|360|359|166|82|149|153|||||||||||||||||||||||||
2023-06-22 13:27:03|EZ.D.ROBINGREY.Month2.IP|1557|2023-06-20 08:02:50|2023-06-20 23:59:30|8.36|0|0|2023-06-21|0|8|0.241838|13|-0.243013|14|2023-06-21|||||||||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|||||||||0.11947|0.11876||||0.1432|0.12145|0.12174|0.12146|0.12193|0.12174|0.1223|||||||||||||-0.11947||-0.11862|||-0.14194|-0.12983|-0.12146|-0.12203|-0.12186|-0.12177|-0.12216|-0.12265||||7|4|4|6|5|96|114|81|71|90|80|77|14|6|4|18|||||||||||||||||||||||||
2023-06-22 13:27:04|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:27:04|UD.D.SPWR.CASH.IP|3538|2023-06-20 13:30:00|2023-06-20 19:59:50|1059|2178.5|0.83497|2023-06-21|0.09406|16|0.287081|13|-0.761905|13|2023-06-21||||||||||||||1.56106|1.24435|1.046|0.09406|0.09559|5.0901|0.78947||||||||||||||||||3569|3097|2670|2259|3166|6210|2993||||||||||||||||||0.13152|0.1122|0.10667|0.0951|0.09571|0.09495|0.11262||||||||||||||||||-0.13449|-0.09992|-0.09543|-0.09515|-0.09544|-0.0945|-0.11265|||||138|174|105|75|61|80|156|||||||||||||||||||||||||
2023-06-22 13:27:06|SE.D.NETUS.CASH.IP|4560|2023-06-20 13:30:00|2023-06-20 19:59:50|6717|908.2|8.99996|2023-06-21|7.77002|14|0.555139|13|-0.361555|13|2023-06-21||||||||||||||11.6544|7.77002|9.55124|11.32413|14.88276|13.57381|7.8894||||||||||||||||||1519|1742|1395|710|505|803|680||||||||||||||||||0.08398|0.05501|0.05069|0.03785|0.03192|0.03533|0.03482||||||||||||||||||-0.08659|-0.06133|-0.05384|-0.03989|-0.03346|-0.03361|-0.03763|||||166|339|317|320|324|296|332|||||||||||||||||||||||||
2023-06-22 13:27:07|UD.D.ZNGA.CASH.IP|1|2023-06-21 13:30:00|2023-06-21 13:30:00||90139229|0|2023-06-21|10000||0||0||2023-06-21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:27:09|SI.D.ARKKUS.CASH.IP|4322|2023-06-20 13:30:00|2023-06-20 19:59:50|4423|1276.8|1.64396|2023-06-21|0.02459|15|0.249151|13|-0.206897|14|2023-06-21||||||||||||||0.02951|0.02642|0.02459|0.91763|2.22509|2.90817|1.20148||||||||||||||||||2091|2846|1515|873|845|930|1062||||||||||||||||||0.0698|0.05186|0.04377|0.03529|0.03273|0.02812|0.03402||||||||||||||||||-0.06761|-0.05436|-0.04042|-0.03287|-0.031|-0.02792|-0.0341|||||180|359|356|336|318|312|342|||||||||||||||||||||||||
2023-06-22 13:27:10|SI.D.ARKGUS.CASH.IP|4174|2023-06-20 13:30:00|2023-06-20 19:59:50|3472|113.9|9.69221|2023-06-21|2.06502|14|0.524017|13|-0.289184|13|2023-06-21||||||||||||||2.31129|2.06502|5.4557|12.1588|16.63831|30.11018|10.70832||||||||||||||||||345|176|255|198|64|75|69||||||||||||||||||0.0677|0.05107|0.04673|0.03752|0.03373|0.03348|0.03532||||||||||||||||||-0.07334|-0.05063|-0.04895|-0.03476|-0.03243|-0.03559|-0.03722|||||178|347|314|264|265|246|272|||||||||||||||||||||||||
2023-06-22 13:27:11|SI.D.ARKQUS.CASH.IP|4308|2023-06-20 13:30:00|2023-06-20 19:59:50|5567|7.1|15.03649|2023-06-21|3.22217|14|0.50789|13|-0.090481|15|2023-06-21||||||||||||||5.31604|3.22217|10.05338|11.06084|7.06321|15.33366|14.32247||||||||||||||||||23|5|6|1|1|2|1||||||||||||||||||0.04477|0.03344|0.02788|0.02209|0.02247|0.02209|0.02275||||||||||||||||||-0.03896|-0.02998|-0.02625|-0.02103|-0.02025|-0.02115|-0.02313|||||173|351|341|328|301|308|337|||||||||||||||||||||||||
2023-06-22 13:27:12|SI.D.ARKFUS.CASH.IP|3679|2023-06-20 13:30:00|2023-06-20 19:59:50|2049|25.3|20.57244|2023-06-21|0.69014|13|0.244738|13|-0.292683|13|2023-06-21||||||||||||||0.69014|8.48608|17.85393|24.84479|36.15141|41.75485|17.94271||||||||||||||||||76|33|18|5|6|19|27||||||||||||||||||0.07634|0.05802|0.05782|0.05175|0.04966|0.04934|0.05272||||||||||||||||||-0.06941|-0.06293|-0.0542|-0.05063|-0.04965|-0.05282|-0.05238|||||176|333|281|242|180|151|235|||||||||||||||||||||||||
2023-06-22 13:27:12|SI.D.ARKWUS.CASH.IP|4103|2023-06-20 13:30:00|2023-06-20 19:59:50|5753|21.5|11.5384|2023-06-21|3.15826|13|0.418046|13|-0.246479|14|2023-06-21||||||||||||||3.15826|3.24764|7.98372|19.81877|20.76168|14.72071|12.54144||||||||||||||||||121|22|14|11|16|17|19||||||||||||||||||0.07236|0.04789|0.04059|0.03394|0.03593|0.02973|0.03623||||||||||||||||||-0.06907|-0.04586|-0.03846|-0.03535|-0.03657|-0.03673|-0.03518|||||166|320|305|289|237|205|249|||||||||||||||||||||||||
2023-06-22 13:27:14|SI.D.PRNTUS.CASH.IP|222|2023-06-20 13:30:00|2023-06-20 19:59:50|2271|4.9|39.41182|2023-06-21|11.04796|19|1.835273|19|-0.218436|13|2023-06-21||||||||||||||50.59682|87.57669|100||66.88577|100|11.04796||||||||||||||||||75|0|0||0|0|0|||||||||||||||||||0.04378|0.04386||||0.64107||||||||||||||||||-0.14573|-0.0876|-0.0438||||-0.05497|||||8|8|9|3|4|21|||||||||||||||||||||||||
2023-06-22 13:27:14|SI.D.IZRLUS.CASH.IP|226|2023-06-20 13:30:00|2023-06-20 19:59:50|1891|2.8|30.22107|2023-06-21|0.79576|15|0.318302|19|-0.26455|19|2023-06-21||||||||||||||43.38404|82.00121|0.79576|83.43049|100|100|32.03707||||||||||||||||||0|0|0|0|0|0|14||||||||||||||||||0.10523|0.05298||0.05299|0.0529||0.15904||||||||||||||||||-0.10543|-0.10604|||||-0.14543|||||7|11|1|6|5|3|16|||||||||||||||||||||||||
2023-06-22 13:27:16|UA.D.CANUS.CASH.IP|2261|2023-06-20 13:30:00|2023-06-20 19:59:50|218|3793.8|0.64194|2023-06-21|0.45012|18|0.913242|13|-0.917431|13|2023-06-21||||||||||||||0.47469|2.58652|0.45971|9.10008|0.45483|0.45012|0.87684||||||||||||||||||7306|7619|14314|11542|10878|18343|733||||||||||||||||||0.51688||0.46083|0.53312|0.45872||0.45494||||||||||||||||||-0.61023|-0.46514|-0.45666|-0.44845|||-0.47604|||||62|47|33|46|15|6|86|||||||||||||||||||||||||
2023-06-22 13:27:16|UC.D.RIOTUS.CASH.IP|4650|2023-06-20 13:30:00|2023-06-20 19:59:50|1123|11603.5|0.41051|2023-06-21|0.08521|18|0.682594|13|-0.838223|13|2023-06-21||||||||||||||0.08674|0.37493|0.08569|0.7089|0.79446|0.08521|0.11558||||||||||||||||||43596|16762|12356|14422|9692|7851|6500||||||||||||||||||0.23084|0.14497|0.12901|0.11565|0.10179|0.10291|0.10255||||||||||||||||||-0.22088|-0.15512|-0.12399|-0.11658|-0.11281|-0.095|-0.10779|||||180|346|321|320|282|196|256|||||||||||||||||||||||||
2023-06-22 13:27:18|KN.D.HIVECN.CASH.IP|2108|2023-06-20 13:30:00|2023-06-20 19:59:50|473|196.2|27.71672|2023-06-21|13.47113|19|0.589391|13|-1|19|2023-06-21||||||||||||||33.44314|41.90372|48.63476|42.09182|43.33684|58.0162|13.47113||||||||||||||||||414|320|102|230|212|151|76||||||||||||||||||0.27933|0.22158|0.19847|0.1964|0.22304|0.19776|0.21597||||||||||||||||||-0.24853|-0.21706|-0.19811|-0.22226|-0.20016|-0.19737|-0.24879|||||145|156|128|105|95|57|99|||||||||||||||||||||||||
2023-06-22 13:27:19|SI.D.IWNUS.CASH.IP|4650|2023-06-20 13:30:00|2023-06-20 19:59:50|13956|116.2|2.23915|2023-06-21|0.01496|19|0.14455|13|-0.194273|13|2023-06-21||||||||||||||1.16428|0.02374|0.01644|0.29295|0.85997|1.13496|0.01496||||||||||||||||||500|191|84|179|55|37|170||||||||||||||||||0.03236|0.02756|0.02046|0.01454|0.01233|0.01266|0.013||||||||||||||||||-0.03302|-0.02465|-0.01984|-0.01561|-0.01386|-0.01097|-0.01507|||||179|360|359|357|354|356|357|||||||||||||||||||||||||
2023-06-22 13:27:19|SI.D.IWO.CASH.IP|3307|2023-06-20 13:30:00|2023-06-20 19:59:50|23908|109|18.15476|2023-06-21|5.08008|15|0.092185|14|-0.172168|13|2023-06-21||||||||||||||48.46349|25.42258|5.08008|26.61083|11.43597|30.55025|14.71275||||||||||||||||||179|42|28|101|72|74|168||||||||||||||||||0.02042|0.01558|0.01174|0.00901|0.00965|0.00876|0.0106||||||||||||||||||-0.03148|-0.02637|-0.01915|-0.01572|-0.01405|-0.01358|-0.01407|||||153|292|260|241|211|177|266|||||||||||||||||||||||||
2023-06-22 13:27:22|SI.D.IWDUS.CASH.IP|4655|2023-06-20 13:30:00|2023-06-20 19:59:50|15528|423.2|2.33073|2023-06-21|0.01405|14|0.077444|14|-0.083903|13|2023-06-21||||||||||||||0.01907|0.01405|0.57008|1.98195|3.7136|4.62074|1.41553||||||||||||||||||424|415|308|590|363|243|287||||||||||||||||||0.01629|0.01592|0.01222|0.00892|0.00896|0.00862|0.00993||||||||||||||||||-0.01708|-0.01357|-0.01102|-0.00958|-0.00876|-0.00858|-0.01135|||||177|356|358|355|351|347|356|||||||||||||||||||||||||
2023-06-22 13:27:23|SI.D.IWFUS.CASH.IP|4680|2023-06-20 13:30:00|2023-06-20 19:59:50|27176|69.1|0.23488|2023-06-21|0.01757|19|0.093096|15|-0.070108|13|2023-06-21||||||||||||||0.03519|0.02921|0.02109|0.29814|0.58107|0.29912|0.01757||||||||||||||||||119|17|39|30|50|24|61||||||||||||||||||0.02257|0.01791|0.01403|0.01268|0.01044|0.01016|0.01177||||||||||||||||||-0.01746|-0.01703|-0.01229|-0.0111|-0.01021|-0.00914|-0.01273|||||180|360|360|359|356|356|360|||||||||||||||||||||||||
2023-06-22 13:27:24|KA.D.IWVLLN.CASH.IP|2467|2023-06-20 07:00:10|2023-06-20 15:29:20|3779|23.4|29.08927|2023-06-21|38.5124|7|0.212653|13|-0.079554|13|2023-06-21||||||||38.5124|50.98077|60.0264|47.86854||43.12619|57.04352|61.78808|58.71868||||||||||||||||3|0|0|0||3|1|0|64||||||||||||||||0.02801|0.02882|0.0264|0.0264||0.03461|0.04036|0.02649|0.03027||||||||||||||||-0.02976|-0.02642|-0.02641|||-0.02647|-0.03058|-0.02649|-0.02649|||||||||78|53|35|23|65|107|136|46|||||||||||||||||||||||||
2023-06-22 13:27:27|CS.D.LTCUSD.CFE.IP|20800|2023-06-20 00:00:00|2023-06-20 23:59:50|79.77|9.5|1.47094|2023-06-21|1.40091|16|0.407925|16|-0.503054|6|2023-06-21|1.50156|1.47487|1.47488|1.47454|1.47598|1.47003|1.4389|1.43054|1.43857|1.4365|1.44054|1.43781|1.43442|1.43647|1.43119|1.42491|1.40091|1.42206|1.41564|1.41961|1.41867|1.4231|1.42064|1.41753|11|12|8|6|6|9|15|11|9|8|9|9|11|9|14|14|20|17|13|10|9|5|7|7|0.03205|0.04886|0.02886|0.0229|0.02174|0.03917|0.05297|0.03458|0.02596|0.02423|0.02828|0.0286|0.0319|0.02864|0.03641|0.03789|0.07549|0.045|0.03503|0.02852|0.02679|0.02747|0.02295|0.02229|-0.02984|-0.04222|-0.02319|-0.02153|-0.02469|-0.02579|-0.05493|-0.03353|-0.02711|-0.02697|-0.03271|-0.02667|-0.03074|-0.0242|-0.03963|-0.03438|-0.07088|-0.05191|-0.03563|-0.03206|-0.02943|-0.03317|-0.02082|-0.02238|356|353|347|332|331|327|360|352|349|341|338|348|358|341|360|360|360|359|359|357|353|297|340|338|||||||||||||||||||||||||
2023-06-22 13:27:28|IR.D.JGB.FWM3.IP|1790|2023-06-20 23:45:00|2023-06-20 23:59:50|14864|0.7|2.87291|2023-06-21|0.02691|0|0.013459|12|-0.013456|12|2023-06-21|0.02691|0.02691||0.02692|0.02692|0.02691|0.02692|0.02692|0.02691|0.02691|0.02691|0.02841|0.02951|0.02723|0.02692|0.02692|0.02692|22.35126|15.64812|12.6824|0.02799|||0.02691|0|1||0|0|1|2|0|0|0|0|0|0|0|1|0|0|0|0|0|0|||2|0.00673|0.00673||0.00673|0.00673|0.00673|0.00673|0.00673|0.00673|0.00673|0.00673|0.00673|0.00841|0.00673|0.00673|0.00673|0.00673|0.00801|0.0076|0.00673|0.00673|||0.00673|-0.00673|-0.00673||-0.00673|-0.00673|-0.00673|-0.00673|-0.00673|-0.00673|-0.00673|-0.00673|-0.00673|-0.00708|-0.00673|-0.00673|-0.00673|-0.00673|-0.00822|-0.00673|-0.00888|-0.00672|||-0.00673|54|43|13|38|35|19|38|34|19|27|54|57|88|59|77|72|103|64|79|37|16|||||||||||||||||||||||||
2023-06-22 13:27:29|OP.D.SPX5.4000C.IP|14680|2023-06-20 00:00:00|2023-06-20 23:59:50|547.87|0|0.46718|2023-06-21|0.43857|10|0.578211|17|-0.402076|19|2023-06-21|0.51067|0.51078|0.5116|0.51272|0.51163|0.51298|0.45114|0.44254|0.43996|0.43973|0.43857|0.44083|0.44537|0.4507|0.45525|0.45533|0.45246|0.45484|0.44722|0.45196|0.50547|0.53545|0.53588|0.5353|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02802|0.02767|0.02541|0.02711|0.02598|0.02872|0.03804|0.05053|0.04372|0.03647|0.03306|0.03124|0.04493|0.06487|0.09453|0.07347|0.05514|0.06095|0.0508|0.06522|0.04163|0.01387|0.0345|0.02631|-0.02692|-0.02749|-0.02729|-0.0257|-0.02352|-0.02354|-0.0347|-0.04196|-0.03437|-0.03309|-0.03132|-0.0338|-0.04779|-0.06088|-0.08726|-0.0672|-0.05763|-0.05393|-0.05189|-0.07139|-0.04635|-0.01743|-0.0338|-0.02428|225|194|145|115|99|153|223|331|270|224|208|213|311|332|360|359|349|342|346|350|199|116|185|109|||||||||||||||||||||||||
2023-06-22 13:27:32|OP.D.SPX2.4000C.IP|14673|2023-06-20 00:00:00|2023-06-20 23:59:50|628.15|0|0.40583|2023-06-21|0.38244|10|0.561788|13|-0.314502|13|2023-06-21|0.44546|0.44554|0.44614|0.44697|0.44617|0.44715|0.39291|0.38538|0.38348|0.38329|0.38244|0.38411|0.38744|0.39145|0.39482|0.39522|0.39261|0.39404|0.38863|0.39216|0.43677|0.4627|0.46302|0.4626|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0236|0.02337|0.02078|0.02229|0.02257|0.02474|0.03315|0.04272|0.0363|0.03078|0.02806|0.02636|0.03785|0.06112|0.07733|0.05998|0.0495|0.05197|0.04294|0.05482|0.03939|0.01136|0.02488|0.02258|-0.02178|-0.02407|-0.02305|-0.02185|-0.01946|-0.02173|-0.02918|-0.03564|-0.02865|-0.02768|-0.02595|-0.02717|-0.0412|-0.04904|-0.07198|-0.057|-0.04922|-0.04495|-0.04413|-0.05872|-0.03888|-0.01404|-0.02042|-0.02081|223|192|146|115|101|152|223|330|268|224|207|213|312|332|359|360|352|342|347|351|201|114|183|109|||||||||||||||||||||||||
2023-06-22 13:27:34|OP.D.SPX3.4000C.IP|14685|2023-06-20 00:00:00|2023-06-20 23:59:50|462.34|0|0.51152|2023-06-21|0.4764|10|0.688884|17|-0.443272|17|2023-06-21|0.5618|0.56195|0.5631|0.56467|0.56314|0.56461|0.49194|0.48167|0.4781|0.4778|0.4764|0.47955|0.48583|0.49304|0.49932|0.49941|0.49472|0.49769|0.48757|0.49443|0.55858|0.59441|0.59485|0.59392|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0358|0.03453|0.03165|0.03367|0.0325|0.03703|0.05062|0.06393|0.05542|0.04494|0.04092|0.03989|0.05707|0.08395|0.11497|0.09289|0.07185|0.07688|0.06181|0.08227|0.05448|0.01758|0.03841|0.03335|-0.03265|-0.03529|-0.03483|-0.03332|-0.02923|-0.0321|-0.04332|-0.05491|-0.04333|-0.04217|-0.03874|-0.04285|-0.06241|-0.07849|-0.10946|-0.08476|-0.07787|-0.06895|-0.06661|-0.08958|-0.05873|-0.02021|-0.03167|-0.03129|226|194|147|116|100|150|220|332|269|225|206|215|312|333|360|359|349|342|347|350|202|115|181|109|||||||||||||||||||||||||
2023-06-22 13:27:37|OP.D.SPX5.4250C.IP|14689|2023-06-20 00:00:00|2023-06-20 23:59:50|338.83|0|0.76322|2023-06-21|0.70949|10|0.807316|17|-0.784593|19|2023-06-21|0.82549|0.82574|0.82758|0.83009|0.82766|0.83069|0.73213|0.7184|0.71262|0.71209|0.70949|0.71457|0.72481|0.73754|0.74983|0.75001|0.74394|0.74963|0.73157|0.74226|0.83793|0.88741|0.88931|0.88837|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03886|0.03994|0.03499|0.03677|0.03565|0.04032|0.05256|0.06928|0.06102|0.04982|0.04461|0.0432|0.06129|0.09006|0.1318|0.10289|0.0765|0.08514|0.07166|0.08849|0.05774|0.01962|0.04564|0.03775|-0.03698|-0.03974|-0.03806|-0.03591|-0.03078|-0.0333|-0.04729|-0.05814|-0.04713|-0.0457|-0.04422|-0.04631|-0.06661|-0.08758|-0.12153|-0.09562|-0.08271|-0.07492|-0.07327|-0.10124|-0.065|-0.02498|-0.04671|-0.03458|225|191|145|117|98|152|223|330|268|226|208|214|311|333|360|359|351|342|346|350|201|116|183|105|||||||||||||||||||||||||
2023-06-22 13:27:39|OP.D.SPX2.4250C.IP|14675|2023-06-20 00:00:00|2023-06-20 23:59:50|423.28|0|0.6066|2023-06-21|0.56771|10|0.817344|13|-0.583431|13|2023-06-21|0.66094|0.6611|0.66226|0.66386|0.66232|0.66419|0.58452|0.57338|0.56971|0.56936|0.56771|0.57093|0.57739|0.58561|0.59355|0.59492|0.58961|0.59226|0.58142|0.58824|0.65823|0.69726|0.69817|0.69754|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03081|0.03016|0.02661|0.02859|0.02879|0.03251|0.04287|0.05531|0.04692|0.03979|0.03574|0.035|0.04743|0.08244|0.10018|0.0789|0.06595|0.06793|0.05809|0.07159|0.05145|0.01421|0.03276|0.02932|-0.02869|-0.03122|-0.03004|-0.02958|-0.0255|-0.02784|-0.03757|-0.04769|-0.03709|-0.03629|-0.0335|-0.03706|-0.05259|-0.06947|-0.09404|-0.07445|-0.06602|-0.05732|-0.05744|-0.0763|-0.04843|-0.01963|-0.02705|-0.02765|223|192|146|115|101|154|222|331|268|223|208|215|312|331|359|360|352|342|347|351|202|116|182|107|||||||||||||||||||||||||
2023-06-22 13:27:42|OP.D.SPX3.4250C.IP|14684|2023-06-20 00:00:00|2023-06-20 23:59:50|242.76|0|0.99218|2023-06-21|0.90797|10|1.11442|17|-1.244444|13|2023-06-21|1.06936|1.06986|1.07336|1.07815|1.07359|1.0773|0.94229|0.92318|0.91239|0.91158|0.90797|0.91754|0.93673|0.96069|0.98367|0.98539|0.9703|0.97943|0.9472|0.96903|1.10912|1.18146|1.18399|1.18147|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05597|0.05496|0.05098|0.05372|0.053|0.05698|0.07993|0.10216|0.0898|0.07111|0.06578|0.06239|0.09114|0.13259|0.18761|0.14966|0.11756|0.12139|0.09977|0.1331|0.0892|0.02809|0.06396|0.05516|-0.05362|-0.05695|-0.05398|-0.05341|-0.04592|-0.05072|-0.06684|-0.08861|-0.0678|-0.06689|-0.06078|-0.06826|-0.09978|-0.13043|-0.17785|-0.13475|-0.12101|-0.1123|-0.10694|-0.14505|-0.09788|-0.03661|-0.05089|-0.05088|224|193|147|116|100|152|220|333|268|225|208|216|313|332|360|359|349|342|347|350|201|114|184|109|||||||||||||||||||||||||
2023-06-22 13:27:44|OP.D.SPX5.4500C.IP|14674|2023-06-20 00:00:00|2023-06-20 23:59:50|162.57|0|1.62178|2023-06-21|1.47989|10|1.232455|17|-1.442027|13|2023-06-21|1.71955|1.72042|1.72622|1.73423|1.72662|1.73614|1.53601|1.50784|1.48965|1.488|1.47989|1.49597|1.5284|1.57248|1.61369|1.61484|1.599|1.61949|1.56065|1.59643|1.82892|1.93892|1.94778|1.94651|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0585|0.05771|0.05402|0.05421|0.05262|0.06022|0.08066|0.10491|0.09207|0.07577|0.06744|0.06506|0.09374|0.13601|0.19952|0.15533|0.11618|0.13048|0.10935|0.13396|0.0884|0.02945|0.06293|0.05779|-0.05239|-0.0581|-0.05707|-0.0532|-0.04797|-0.05161|-0.07268|-0.08845|-0.06937|-0.06804|-0.06512|-0.07032|-0.09989|-0.13322|-0.18568|-0.14752|-0.12845|-0.11298|-0.1129|-0.15812|-0.09705|-0.03828|-0.06775|-0.05628|224|194|146|114|101|153|222|331|268|224|206|213|311|332|360|359|350|342|347|350|200|115|182|107|||||||||||||||||||||||||
2023-06-22 13:27:46|OP.D.SPX2.4500C.IP|14676|2023-06-20 00:00:00|2023-06-20 23:59:50|242.4|0|1.0734|2023-06-21|0.99121|10|1.214103|13|-1.106441|13|2023-06-21|1.15312|1.15352|1.15637|1.1602|1.15651|1.16117|1.02414|1.00482|0.996|0.9952|0.99121|0.99898|1.01462|1.03631|1.06076|1.06664|1.05277|1.05881|1.0314|1.0481|1.18197|1.25259|1.2558|1.25472|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04223|0.04262|0.03749|0.03896|0.03926|0.04379|0.05988|0.07648|0.06508|0.0548|0.04903|0.04776|0.0681|0.11676|0.1438|0.11184|0.09213|0.09499|0.0828|0.09843|0.0715|0.0207|0.0462|0.04094|-0.04162|-0.0432|-0.04164|-0.03951|-0.03573|-0.03793|-0.0508|-0.06635|-0.0516|-0.04854|-0.04671|-0.04984|-0.07341|-0.10173|-0.13395|-0.10325|-0.08931|-0.08207|-0.07838|-0.10719|-0.07079|-0.02684|-0.03808|-0.03788|224|194|146|117|99|155|221|332|270|223|209|213|312|332|359|360|351|342|346|351|202|115|180|105|||||||||||||||||||||||||
2023-06-22 13:27:49|OP.D.SPX3.4500C.IP|14678|2023-06-20 00:00:00|2023-06-20 23:59:50|75.04|0|3.38529|2023-06-21|2.94858|10|2.119055|17|-2.856302|13|2023-06-21|3.45493|3.45847|3.47972|3.50915|3.48192|3.50226|3.08898|3.03096|2.96588|2.96213|2.94858|3.00672|3.12491|3.29576|3.46165|3.5001|3.40928|3.4699|3.26127|3.41419|4.04723|4.31921|4.33997|4.32489|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10263|0.09907|0.0975|0.10095|0.09388|0.10574|0.14472|0.1865|0.16741|0.13581|0.12214|0.11579|0.16773|0.25012|0.36056|0.28458|0.22177|0.23415|0.18694|0.25677|0.17247|0.05436|0.11788|0.10708|-0.09883|-0.10577|-0.10641|-0.097|-0.08811|-0.0937|-0.12367|-0.15971|-0.12441|-0.12059|-0.11593|-0.12033|-0.18262|-0.26101|-0.33548|-0.25588|-0.2317|-0.21208|-0.20476|-0.27756|-0.17918|-0.06292|-0.09909|-0.09786|224|192|145|118|100|154|221|331|268|225|207|218|313|332|360|359|349|342|347|350|202|115|183|106|||||||||||||||||||||||||
2023-06-22 13:27:50|OP.D.SPX5.4000P.IP|14657|2023-06-20 00:00:00|2023-06-20 23:59:50|64.99|0|3.77168|2023-06-21|3.48687|14|2.184722|22|-2.040816|19|2023-06-21|4.31558|4.31532|4.30384|4.2874|4.30645|4.28656|3.69708|3.61859|3.66011|3.66509|3.68494|3.65031|3.58195|3.53874|3.48687|3.53991|3.61452|3.59351|3.67103|3.59109|4.00568|4.24137|4.22364|4.2258|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04955|0.05645|0.0523|0.05163|0.04745|0.04937|0.06657|0.08176|0.06522|0.06366|0.05892|0.06267|0.09252|0.10888|0.17219|0.12448|0.11159|0.10156|0.1149|0.12921|0.08743|0.03679|0.10826|0.04832|-0.05407|-0.05093|-0.04818|-0.05357|-0.0453|-0.05476|-0.07345|-0.09344|-0.08336|-0.06824|-0.06273|-0.05965|-0.08228|-0.15496|-0.18232|-0.1407|-0.11451|-0.11286|-0.09045|-0.15155|-0.08052|-0.03481|-0.07445|-0.0489|225|194|145|115|99|153|223|331|270|224|208|213|311|332|360|359|349|342|346|350|199|99|185|109|||||||||||||||||||||||||
2023-06-22 13:27:53|OP.D.SPX2.4000P.IP|14659|2023-06-20 00:00:00|2023-06-20 23:59:50|98.27|0|2.51027|2023-06-21|2.34109|14|2.701876|13|-1.092421|15|2023-06-21|2.85296|2.85268|2.84692|2.83865|2.84786|2.83803|2.45662|2.40522|2.42575|2.42825|2.43793|2.4207|2.38664|2.36665|2.34109|2.3768|2.39366|2.37134|2.41772|2.38106|2.61243|2.76605|2.77556|2.78719|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03647|0.03904|0.04099|0.03691|0.03406|0.03589|0.0486|0.06089|0.04823|0.04664|0.045|0.0454|0.06889|0.10928|0.12263|0.093|0.08701|0.07347|0.08887|0.09781|0.06411|0.02569|0.03494|0.03286|-0.04059|-0.04016|-0.03774|-0.03547|-0.03692|-0.04121|-0.05722|-0.06981|-0.06174|-0.05154|-0.04659|-0.04373|-0.06206|-0.09931|-0.12726|-0.10563|-0.08037|-0.08632|-0.06762|-0.08991|-0.06437|-0.01904|-0.0423|-0.03549|223|192|146|115|101|152|223|329|268|224|207|213|312|332|359|360|352|342|347|351|201|104|183|109|||||||||||||||||||||||||
2023-06-22 13:27:55|OP.D.SPX3.4000P.IP|14649|2023-06-20 00:00:00|2023-06-20 23:59:50|26.96|0|5.4|2023-06-21|5.12737|7|4.619364|13|-6.392536|13|2023-06-21|5.95249|5.95358|5.92929|5.89293|5.9386|5.83421|5.6329|5.12737|5.4823|5.55208|6.04135|5.1292|5.43214|5.12867|5.12901|5.12804|5.12818|5.12896|5.12777|5.12874|5.48249|5.71436|5.76615|5.82667|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08459|0.08714|0.08697|0.08364|0.07119|0.07299|0.10702|0.13438|0.10677|0.09861|0.09275|0.09756|0.1495|0.23468|0.26958|0.20064|0.18455|0.16383|0.16449|0.209|0.14588|0.07442|0.07648|0.08014|-0.08864|-0.07942|-0.08348|-0.07914|-0.07999|-0.09152|-0.11877|-0.14956|-0.12912|-0.11094|-0.09816|-0.09634|-0.13731|-0.28338|-0.28474|-0.21881|-0.16867|-0.18038|-0.1495|-0.20982|-0.12694|-0.05943|-0.09067|-0.08415|226|194|147|116|100|150|221|332|269|226|208|213|312|332|360|358|349|342|347|350|202|88|181|109|||||||||||||||||||||||||
2023-06-22 13:27:58|OP.D.SPX5.4250P.IP|14688|2023-06-20 00:00:00|2023-06-20 23:59:50|105.95|0|2.31412|2023-06-21|2.14821|14|1.25261|18|-1.613342|19|2023-06-21|2.64707|2.64666|2.63932|2.62897|2.64049|2.62798|2.26849|2.22035|2.24581|2.24873|2.26081|2.23921|2.19675|2.16775|2.14821|2.16809|2.21054|2.19596|2.24733|2.1986|2.43731|2.57791|2.57629|2.58327|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05137|0.05311|0.053|0.05166|0.04471|0.0466|0.06657|0.0796|0.06657|0.06367|0.06152|0.06272|0.09019|0.10864|0.16803|0.12473|0.11307|0.10061|0.11366|0.12936|0.08746|0.0325|0.07693|0.04615|-0.05377|-0.05491|-0.04902|-0.04928|-0.04618|-0.05565|-0.07232|-0.0942|-0.08408|-0.06773|-0.06163|-0.06007|-0.08278|-0.14832|-0.17906|-0.14264|-0.11232|-0.11475|-0.09222|-0.14361|-0.07796|-0.02576|-0.06207|-0.05089|225|191|145|117|98|152|223|330|268|226|208|214|311|333|360|359|351|342|346|350|201|115|183|105|||||||||||||||||||||||||
2023-06-22 13:28:00|OP.D.SPX2.4250P.IP|14675|2023-06-20 00:00:00|2023-06-20 23:59:50|143.4|0|1.72373|2023-06-21|1.61084|14|1.754873|13|-1.277483|13|2023-06-21|1.95501|1.95473|1.95063|1.94479|1.9511|1.9443|1.68375|1.6484|1.66257|1.66419|1.67084|1.65881|1.6351|1.62021|1.61084|1.63121|1.6436|1.62865|1.66097|1.63497|1.79198|1.89624|1.90221|1.90981|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03772|0.04006|0.04039|0.03757|0.03334|0.0368|0.04905|0.06209|0.04786|0.04731|0.04308|0.04855|0.06891|0.10077|0.12324|0.09278|0.08872|0.07405|0.08698|0.09781|0.06518|0.02391|0.03414|0.03275|-0.04059|-0.04088|-0.03432|-0.03618|-0.03637|-0.04187|-0.05558|-0.07204|-0.06046|-0.05265|-0.0465|-0.04451|-0.06135|-0.11123|-0.12743|-0.10714|-0.08325|-0.08598|-0.06997|-0.09206|-0.06284|-0.01988|-0.04193|-0.03728|223|192|146|115|101|154|222|330|268|223|208|215|312|331|359|360|352|342|347|351|202|116|182|107|||||||||||||||||||||||||
2023-06-22 13:28:03|OP.D.SPX3.4250P.IP|14678|2023-06-20 00:00:00|2023-06-20 23:59:50|56.88|0|3.88765|2023-06-21|3.53078|14|1.772432|14|-4.525618|13|2023-06-21|4.5845|4.58384|4.56323|4.5337|4.56756|4.49914|3.8005|3.70873|3.77991|3.79212|3.84696|3.78592|3.66842|3.58704|3.53078|3.60859|3.6853|3.62101|3.79437|3.67517|4.06448|4.32216|4.34886|4.38702|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08745|0.09023|0.09265|0.08254|0.07544|0.07858|0.10491|0.13877|0.10746|0.10316|0.09876|0.10689|0.15634|0.19411|0.27784|0.20304|0.19346|0.17147|0.17112|0.21487|0.15029|0.05576|0.08083|0.07935|-0.08871|-0.08762|-0.07607|-0.08191|-0.08461|-0.08977|-0.12715|-0.16096|-0.14114|-0.1119|-0.1045|-0.1001|-0.14112|-0.26393|-0.28267|-0.22554|-0.1776|-0.18474|-0.15298|-0.21598|-0.1352|-0.04428|-0.09295|-0.08486|224|193|147|116|100|152|220|333|268|225|208|216|313|332|360|359|349|342|347|350|201|109|184|109|||||||||||||||||||||||||
2023-06-22 13:28:07|OP.D.SPX5.4500P.IP|14675|2023-06-20 00:00:00|2023-06-20 23:59:50|179.69|0|1.35962|2023-06-21|1.26067|14|0.683408|14|-1.028101|17|2023-06-21|1.5607|1.5603|1.55602|1.54993|1.55639|1.54917|1.33864|1.3102|1.32459|1.32617|1.33292|1.32049|1.29623|1.2769|1.26067|1.26772|1.28995|1.28118|1.31507|1.28921|1.41196|1.49336|1.49299|1.49691|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04951|0.05233|0.05135|0.04835|0.04327|0.04533|0.06373|0.07726|0.06303|0.06148|0.0589|0.06185|0.08845|0.10495|0.15946|0.11977|0.10753|0.09732|0.10231|0.12677|0.08357|0.03234|0.05661|0.04867|-0.04981|-0.0506|-0.04698|-0.04717|-0.04794|-0.05324|-0.06922|-0.09235|-0.08056|-0.06596|-0.05951|-0.05771|-0.08114|-0.12806|-0.16483|-0.13454|-0.10516|-0.10943|-0.08884|-0.1242|-0.07247|-0.02226|-0.05419|-0.04865|224|194|146|114|101|153|222|331|268|224|206|213|311|332|360|359|350|342|347|350|200|115|182|107|||||||||||||||||||||||||
2023-06-22 13:28:11|OP.D.SPX2.4500P.IP|14677|2023-06-20 00:00:00|2023-06-20 23:59:50|212.77|0|1.16206|2023-06-21|1.0865|14|0.907071|13|-0.943097|13|2023-06-21|1.31828|1.31803|1.31518|1.31126|1.31542|1.31066|1.1357|1.11181|1.12122|1.12224|1.12668|1.11856|1.10263|1.09133|1.0865|1.09732|1.10634|1.09691|1.11931|1.10201|1.20504|1.27489|1.27781|1.28227|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03839|0.0399|0.03953|0.03784|0.03249|0.03532|0.04892|0.06203|0.04811|0.04797|0.04373|0.04784|0.06821|0.09186|0.12286|0.09169|0.0851|0.07521|0.08459|0.09876|0.06465|0.02464|0.03447|0.03248|-0.04046|-0.03899|-0.03544|-0.03863|-0.03704|-0.04209|-0.05479|-0.07155|-0.06169|-0.05124|-0.04714|-0.04407|-0.06361|-0.10499|-0.12898|-0.10626|-0.08164|-0.08624|-0.06792|-0.09027|-0.06542|-0.01906|-0.04056|-0.03709|224|194|146|117|99|155|221|332|270|223|209|213|312|332|359|360|351|342|346|351|202|115|180|105|||||||||||||||||||||||||
2023-06-22 13:28:13|OP.D.SPX3.4500P.IP|14679|2023-06-20 00:00:00|2023-06-20 23:59:50|139.16|0|1.59065|2023-06-21|1.44537|14|0.933157|17|-1.438991|17|2023-06-21|1.87284|1.8721|1.86433|1.85322|1.86501|1.84841|1.56938|1.53194|1.55749|1.56112|1.57707|1.55471|1.51198|1.47551|1.44537|1.46136|1.49177|1.47129|1.53674|1.49401|1.62872|1.73005|1.73242|1.74121|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07255|0.0801|0.08016|0.07434|0.06339|0.06988|0.09168|0.11938|0.0947|0.09135|0.08663|0.09362|0.13487|0.15601|0.2351|0.17734|0.16467|0.14885|0.14922|0.19137|0.12643|0.04554|0.06687|0.06999|-0.08016|-0.07697|-0.07182|-0.07424|-0.07278|-0.0773|-0.10851|-0.13897|-0.12341|-0.10141|-0.09176|-0.08418|-0.12051|-0.19154|-0.24325|-0.19562|-0.15331|-0.16176|-0.13727|-0.1775|-0.11343|-0.039|-0.08081|-0.07229|224|192|145|118|100|154|221|331|268|225|207|218|313|332|360|358|349|342|347|350|202|115|183|106|||||||||||||||||||||||||
2023-06-22 13:28:16|OP.D.SPX4.4250C.IP|14707|2023-06-20 00:00:00|2023-06-20 23:59:50|176.26|0|1.24494|2023-06-21|1.13843|10|1.80774|17|-1.151135|17|2023-06-21|1.24514|1.24605|1.25234|1.26118|1.25282|1.26146|1.18233|1.17108|1.14979|1.14789|1.13843|1.15709|1.19545|1.24419|1.29429|1.29064|1.25744|1.27739|1.21076|1.2538|1.38505|1.43906|1.44435|1.43962|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08669|0.08452|0.07914|0.08316|0.08294|0.09353|0.12192|0.15828|0.13419|0.11376|0.1026|0.10055|0.14312|0.21539|0.30007|0.24404|0.19577|0.19892|0.16278|0.21836|0.15065|0.04544|0.10024|0.08948|-0.08378|-0.08765|-0.08828|-0.08329|-0.07176|-0.07856|-0.1108|-0.13668|-0.10467|-0.10266|-0.09732|-0.10247|-0.15036|-0.19822|-0.28496|-0.22307|-0.18641|-0.17283|-0.17064|-0.2133|-0.15367|-0.05961|-0.08679|-0.06923|224|192|144|116|103|154|222|332|271|225|207|213|313|333|359|358|351|342|345|349|202|117|185|110|||||||||||||||||||||||||
2023-06-22 13:28:18|OP.D.SPX4.4250P.IP|14697|2023-06-20 00:00:00|2023-06-20 23:59:50|17.18|0|6.2914|2023-06-21|5.13468|13|3.494347|14|-5.941591|13|2023-06-21|9.37316|9.37764|9.29578|9.16999|9.33022|9.06434|5.74577|5.32423|5.54474|5.57701|5.692|5.5052|5.19516|5.13468|5.13764|5.1938|5.26438|5.15749|5.58041|5.24383|6.93008|8.0939|8.29094|8.50776|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19157|0.18947|0.19678|0.17659|0.17262|0.2362|0.23568|0.28785|0.24036|0.22685|0.21801|0.22697|0.31999|0.37054|0.59897|0.47576|0.40901|0.35025|0.39339|0.44436|0.3115|0.12019|0.17317|0.18104|-0.19135|-0.19732|-0.17527|-0.18034|-0.1745|-0.19548|-0.26044|-0.33017|-0.29333|-0.24989|-0.22155|-0.21201|-0.28067|-0.51906|-0.62474|-0.49563|-0.4174|-0.38833|-0.33808|-0.44|-0.29794|-0.1164|-0.20741|-0.18078|224|192|144|116|103|154|222|332|271|225|207|213|313|332|359|358|349|342|345|349|202|101|185|110|||||||||||||||||||||||||
2023-06-22 13:28:20|IR.D.02YEAR100.FWM.IP|6172|2023-06-20 22:00:00|2023-06-20 23:59:10||51.2|0.01139|2023-06-21|0.01957|0|0.036232|12|-0.026423|6|2023-06-21|0.01957|0.01957|0.01958|0.01958|0.01958|0.01957|0.01959|0.01959|0.01959|0.01958|0.01958|0.01958|0.01959|0.01959|0.01959|0.01959|0.01959|0.01958|0.01958|0.01958|0.01958||0.01958|0.01958|25|15|28|58|11|56|72|61|49|44|34|64|107|79|68|79|50|70|105|94|109||6|24|0.0022|0.00235|0.00196|0.00196|0.00294|0.00254|0.00335|0.00256|0.003|0.00276|0.00214|0.00255|0.00437|0.00272|0.00294|0.00255|0.00324|0.00302|0.00269|0.00245|0.00245||0.00196||-0.00228|-0.00196|-0.00196|-0.00196|-0.00261|-0.00261|-0.00442|-0.00314|-0.00261|-0.00247|-0.00271|-0.00284|-0.00396|-0.0028|-0.00307|-0.00259|-0.00269|-0.00237|-0.00334|-0.00303|-0.00268||-0.00294||23|31|13|19|30|28|186|167|78|105|98|104|191|202|189|197|136|148|151|104|67|25|7|||||||||||||||||||||||||
2023-06-22 13:28:21|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:28:22|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:28:23|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:28:24|UB.D.HOODUS.CASH.IP|2845|2023-06-20 08:02:50|2023-06-20 23:59:30||2549.1|4.00515|2023-06-21|0.20492|21|0.401606|13|-1.190476|10|2023-06-21|||||||||100|50.55|50.70281|50.163|50.2009|4.44949|10.25893|10.80502|5.86502|18.49612|8.66462|13.8812|33.50445|0.20492|100|75.10209|||||||||44|733|652|549|14|4320|2268|4516|3724|6117|11222|8942|100|0|12|62||||||||||||0.1005||0.14098|0.10148|0.10161|0.10173|0.10215|0.10183|0.10225||||||||||||||-0.89197|-1.19048|-0.0999||-0.14561|-0.10145|-0.10121||-0.10215|-0.10194|-0.10194||||-0.50761|1|2|2|8|4|92|118|56|52|38|35|29|3|1|1|8|||||||||||||||||||||||||
2023-06-22 13:28:26|CS.D.EOSUSD.CFD.IP|17444|2023-06-20 00:00:00|2023-06-20 23:59:50|63.28|6.1|1.83531|2023-06-21|1.77671|23|0.563595|5|-0.442208|12|2023-06-21|1.87939|1.85969|1.85067|1.84618|1.84768|1.84045|1.81695|1.8015|1.81037|1.81276|1.81352|1.81634|1.82046|1.83054|1.82335|1.81316|1.79716|1.80849|1.79605|1.79721|1.79296|1.79622|1.77996|1.77671|5|7|5|6|5|6|7|5|5|4|6|5|7|8|6|7|8|8|6|6|6|5|5|5|0.04733|0.05033|0.03229|0.03095|0.02396|0.04125|0.04468|0.05203|0.03217|0.02981|0.03725|0.02778|0.04023|0.034|0.03629|0.03676|0.06055|0.04058|0.03142|0.03531|0.03138|0.04382|0.04136|0.03148|-0.03428|-0.0446|-0.03024|-0.02925|-0.0276|-0.02974|-0.04779|-0.05033|-0.03828|-0.02556|-0.03861|-0.02801|-0.04319|-0.02671|-0.0324|-0.03042|-0.05436|-0.0463|-0.03153|-0.03224|-0.02976|-0.04355|-0.035|-0.02779|288|309|301|272|302|306|303|272|287|242|260|299|321|335|307|330|340|338|302|318|317|162|263|313|||||||||||||||||||||||||
2023-06-22 13:28:29|CS.D.ADAUSD.CFE.IP|17271|2023-06-20 00:00:00|2023-06-20 23:59:50|26.37|6.5|5.17254|2023-06-21|4.98521|23|0.673653|1|-0.480059|1|2023-06-21|5.31288|5.19614|5.12257|5.13309|5.14125|5.15285|5.13556|5.15241|5.16738|5.15235|5.15985|5.16819|5.16708|5.18094|5.13795|5.09246|5.02403|5.06488|5.02762|5.0457|5.01613|5.04018|5.01769|4.98521|6|7|7|5|5|6|7|5|6|4|5|4|6|6|7|8|9|9|8|6|5|3|6|7|0.05222|0.06674|0.05966|0.05386|0.04767|0.05279|0.04793|0.04294|0.04457|0.0376|0.04461|0.04277|0.05167|0.04381|0.05574|0.05093|0.06381|0.05488|0.0513|0.04407|0.04479|0.0531|0.04283|0.04159|-0.0535|-0.06403|-0.05383|-0.04549|-0.04021|-0.04363|-0.05126|-0.04335|-0.04715|-0.04279|-0.05475|-0.0413|-0.05744|-0.04596|-0.05583|-0.04918|-0.06831|-0.06237|-0.04906|-0.0479|-0.0449|-0.04971|-0.04559|-0.04354|295|321|331|279|276|268|333|266|278|198|274|271|310|293|324|343|349|342|330|320|297|183|284|317|||||||||||||||||||||||||
2023-06-22 13:28:31|CS.D.XLMUSD.CFD.IP|8437|2023-06-20 00:01:20|2023-06-20 23:56:00|8.18|4.4|2.42086|2023-06-21|2.32898|23|0.584795|15|-0.470035|15|2023-06-21|2.4405|2.42024|2.41777|2.41965|2.41939|2.41587|2.41389|2.4182|2.42409|2.4197|2.42341|2.42565|2.41893|2.41982|2.41992|2.35921|2.34644|2.35566|2.34132|2.35478|2.35292|2.35556|2.33885|2.32898|4|4|4|4|5|4|4|4|5|4|5|4|5|4|3|5|4|5|4|5|4|3|3|4|0.12192|0.12115|0.12099|0.12109|0.12111|0.12091|0.12075|0.12102|0.12128|0.12109|0.12138|0.12139|0.12102|0.12118|0.12113|0.15821|0.12086|0.11794|0.12031|0.1179|0.11771|0.13265|0.11689|0.11653|-0.12876|-0.12087|-0.12078|-0.1209|-0.12089|-0.12067|-0.12059|-0.12077|-0.12109|-0.12087|-0.12105|-0.12123|-0.12084|-0.1246|-0.12082|-0.13771|-0.11726|-0.11925|-0.11694|-0.11752|-0.11755|-0.11776|-0.11695|-0.11635|101|128|147|127|87|150|232|143|172|135|125|97|92|98|123|211|206|209|141|127|90|51|88|79|||||||||||||||||||||||||
2023-06-22 13:28:32|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:28:33|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:28:36|IX.D.HSTECH.IFU.IP|15195|2023-06-20 00:00:00|2023-06-20 23:59:50|3988.1|10.7|2.86572|2023-06-21|0.10019|2|0.213065|1|-0.270561|1|2023-06-21|0.22554|0.1205|0.10019|0.10048|0.22609|0.10064|0.10075|0.10113|0.17661|28.41251|41.94504|57.41162|37.43946|0.15099|0.15131|0.15189|0.15186|0.15194|0.15204|0.22765|0.22776|0.22778|0.2278|0.22774|0|42|38|29|0|30|24|65|23|3|7|2|4|9|5|5|5|2|3|0|0|0|0|0|0.0038|0.03422|0.02569|0.02216|0.00293|0.02405|0.01944|0.02175|0.01178|0.01572|0.02521|0.0252|0.02697|0.03493|0.02587|0.02182|0.01411|0.01538|0.01374|0.00663|0.00473|0.00456|0.00355|0.0036|-0.00315|-0.03765|-0.02957|-0.02107|-0.00294|-0.02167|-0.01931|-0.02057|-0.01078|-0.01228|-0.0263|-0.02519|-0.02526|-0.03665|-0.02494|-0.02184|-0.01582|-0.01583|-0.01452|-0.0064|-0.00483|-0.00285|-0.00343|-0.00276|238|321|355|323|109|340|313|326|232|138|98|75|142|260|351|318|256|205|154|309|209|78|187|114|||||||||||||||||||||||||
2023-06-22 13:28:38|IX.D.TOPIX.IFU.IP|13163|2023-06-20 00:00:00|2023-06-20 23:59:50|2273.6|14|0.04033|2023-06-21|0.03485|5|0.087211|23|-0.100026|23|2023-06-21|0.03502|0.03493|0.0349|0.03493|0.03488|0.03485|0.07517|0.07285|0.05206|0.05201|0.05204|0.05206|0.05212|0.05211|0.05211|0.05213|0.05207|0.0521|0.052|0.05204|0.05688|0.0869|0.08696|0.07377|33|21|35|25|27|47|33|5|9|8|6|4|6|8|9|7|5|5|9|7|5|0|0|9|0.02028|0.01514|0.01634|0.01635|0.01801|0.01732|0.01256|0.01265|0.01477|0.01345|0.01301|0.01257|0.01553|0.01504|0.0167|0.01751|0.01496|0.01684|0.01584|0.01554|0.012|0.00435|0.0058|0.01468|-0.0161|-0.01425|-0.0156|-0.01791|-0.0143|-0.01407|-0.01032|-0.00914|-0.01108|-0.01244|-0.01344|-0.01058|-0.01323|-0.0125|-0.01405|-0.01135|-0.01325|-0.01302|-0.01134|-0.01264|-0.01158||-0.00658|-0.01495|292|225|155|149|144|165|207|241|162|153|108|99|190|192|206|218|154|135|113|145|124|34|111|157|||||||||||||||||||||||||
2023-06-22 13:28:42|CS.D.UNIUSD.CFE.IP|21788|2023-06-20 00:00:00|2023-06-20 23:59:50|452.86|13.4|2.05979|2023-06-21|1.98164|23|0.419132|1|-0.223344|17|2023-06-21|2.07719|2.05536|2.05826|2.05663|2.05245|2.05314|2.05493|2.06422|2.07671|2.06881|2.07473|2.08399|2.08328|2.08851|2.07733|2.06077|2.02525|2.01274|1.98684|2.00379|1.99273|2.00008|1.98911|1.98164|15|16|12|14|13|14|14|11|12|7|12|12|15|13|18|18|27|22|19|18|18|10|12|13|0.02368|0.03438|0.01756|0.02077|0.01589|0.01792|0.01679|0.01704|0.01876|0.01182|0.01571|0.01707|0.01984|0.02091|0.0261|0.02548|0.04743|0.03716|0.03198|0.03192|0.03077|0.01987|0.02125|0.02052|-0.01991|-0.03091|-0.01937|-0.02029|-0.01685|-0.0145|-0.0212|-0.01683|-0.02073|-0.00921|-0.01917|-0.01733|-0.02315|-0.01689|-0.02353|-0.02359|-0.04351|-0.03452|-0.02835|-0.02577|-0.0299|-0.01893|-0.01851|-0.01903|358|357|359|359|357|359|358|357|354|318|353|357|360|358|360|360|360|360|359|358|360|352|357|351|||||||||||||||||||||||||
2023-06-22 13:28:45|CS.D.LNKUSD.CFE.IP|20984|2023-06-20 00:00:00|2023-06-20 23:59:50|522.72|12.3|1.52157|2023-06-21|1.46476|23|0.384036|1|-0.275058|17|2023-06-21|1.5491|1.53197|1.53635|1.53533|1.53234|1.52477|1.52104|1.52341|1.5281|1.52256|1.52558|1.52337|1.51853|1.51956|1.50526|1.49676|1.48002|1.486|1.479|1.48278|1.47521|1.4761|1.4747|1.46476|14|16|9|7|7|8|12|8|10|8|11|9|12|12|18|20|27|21|14|16|14|11|11|10|0.02552|0.03453|0.01883|0.01542|0.01913|0.01634|0.02315|0.01847|0.01929|0.01735|0.01723|0.01554|0.01819|0.01811|0.02997|0.03015|0.04379|0.03059|0.02376|0.02498|0.02384|0.02214|0.02085|0.0193|-0.02157|-0.02776|-0.01604|-0.01463|-0.01728|-0.01531|-0.02289|-0.01859|-0.0214|-0.01569|-0.02062|-0.0139|-0.02139|-0.01635|-0.02935|-0.02913|-0.04478|-0.03627|-0.0243|-0.02164|-0.02356|-0.02098|-0.02092|-0.02112|354|355|340|315|321|325|357|328|344|332|339|339|356|354|358|360|360|360|359|360|356|347|337|351|||||||||||||||||||||||||
2023-06-22 13:28:48|CS.D.DOTUSD.CFE.IP|18874|2023-06-20 00:00:00|2023-06-20 23:59:50|463.05|10.3|1.43769|2023-06-21|1.39303|23|0.477856|1|-0.298288|17|2023-06-21|1.44996|1.43267|1.43436|1.43277|1.43191|1.42947|1.42888|1.4319|1.43805|1.43688|1.44112|1.44487|1.43868|1.43647|1.4287|1.42295|1.40545|1.40729|1.398|1.40537|1.40739|1.40798|1.39763|1.39303|10|13|7|5|6|8|11|9|9|8|9|7|9|10|18|17|21|16|10|10|9|7|7|10|0.02691|0.03807|0.02062|0.01751|0.0164|0.01962|0.02238|0.01723|0.0214|0.01378|0.02192|0.02165|0.02028|0.02387|0.03292|0.03302|0.04813|0.03947|0.02675|0.02765|0.02399|0.01913|0.02184|0.02226|-0.03024|-0.03751|-0.02277|-0.01946|-0.01892|-0.01991|-0.02561|-0.0178|-0.02566|-0.0162|-0.02813|-0.02051|-0.02555|-0.02264|-0.03786|-0.03259|-0.05488|-0.04384|-0.03064|-0.03002|-0.02516|-0.02327|-0.02004|-0.02052|328|339|311|246|261|267|337|290|297|280|285|279|325|338|360|354|357|355|341|341|334|320|307|339|||||||||||||||||||||||||
2023-06-22 13:28:50|CS.D.DOGUSD.CFE.IP|4782|2023-06-20 00:00:40|2023-06-20 23:59:50|6.27|3.4|1.5555|2023-06-21|1.52496|18|0.30722|16|-0.31348|13|2023-06-21|1.596|1.57926|1.5796|1.57777|1.57737|1.57562|1.57021|1.56226|1.5694|1.56735|1.57325|1.57425|1.57491|1.5764|1.57259|1.55787|1.53459|1.54487|1.52496|1.53516|1.53411|1.54237|1.53682|1.53068|3|5|2|3|2|2|4|3|2|4|2|2|3|3|4|4|4|4|3|3|3|2|3|2|0.15957|0.15805||0.15794|0.15798|0.1576|0.15721|0.15613|0.15715|0.1569|0.15736|0.15748|0.15792|0.15783|0.15736|0.156|0.15996|0.15469|0.15308|0.15376|0.15341|0.15432|0.15385|0.15326|-0.15954|-0.1578|-0.15778|-0.15764|-0.15742|-0.15723|-0.15675|-0.15644|-0.15699|-0.15665|-0.15686|-0.15734|-0.15712|-0.16714|-0.15712|-0.15564|-0.16024|-0.15782|-0.15233|-0.15338|-0.15341|-0.15432|-0.15348|-0.15291|63|118|27|47|31|55|107|77|53|47|46|62|53|50|131|110|192|161|120|105|67|45|50|46|||||||||||||||||||||||||
2023-06-22 13:28:51|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:28:54|OP.D.SPX3.4750C.IP|14515|2023-06-20 00:00:00|2023-06-20 23:59:50|9.08|0|17.1192|2023-06-21|13.53725|10|6.849315|14|-9.299191|13|2023-06-21|17.52232|17.5624|17.77352|18.06393|17.81013|18.26993|14.62848|14.10141|13.54665|13.5404|13.53725|14.04761|15.11585|16.84161|16.4312|17.62194|17.32522|18.0221|16.37001|18.15347|24.76833|27.86033|27.71654|27.3262|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19587|0.1709|0.17841|0.18643|0.1763|0.18349|0.26582|0.35013|0.29726|0.26135|0.22076|0.22155|0.32318|0.58693|0.68877|0.53604|0.40664|0.44256|0.35652|0.48901|0.35236|0.27972|0.2472|0.22168|-0.18299|-0.19421|-0.1937|-0.19938|-0.15289|-0.18285|-0.22646|-0.29877|-0.23443|-0.22748|-0.22547|-0.2391|-0.34217|-0.4939|-0.62849|-0.48814|-0.43673|-0.40161|-0.38651|-0.51664|-0.34604|-0.23193|-0.22367|-0.20464|223|195|146|115|101|151|220|332|268|226|208|215|312|332|360|357|350|342|348|350|199|71|175|102|||||||||||||||||||||||||
2023-06-22 13:28:57|OP.D.SPX3.5000C.IP|6882|2023-06-20 00:00:00|2023-06-20 23:59:50|0.62|0|441.07789|2023-06-21|161.37165|9|50|22|-33.333333|20|2023-06-21|255.23435|257.1398|266.0669|277.32178|267.99637|286.8349|202.07856|175.18064|161.6514|161.37165|164.49013|177.72331|210.62909|302.37334|259.16863|302.99802|294.88209|330.15843|255.06875|359.00363|3720.46834|6857.14286|7066.66667|4322.22222|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.62457|1.63141|1.7033|1.75439|1.6954|1.84842|1.50984|1.52875|1.42669|1.36127|1.37583|1.49375|1.89633|2.8871|2.59822|2.96864|2.45385|2.96409|2.20248|3.21443|4.43064||41.66667|27.77778|-1.5763|-1.58426|-1.65083|-1.69492|-1.65496|-1.79372|-1.73619|-1.43454|-1.32271|-1.32441|-1.3519|-1.4569|-1.79791|-3.37174|-2.51166|-2.82953|-2.41895|-2.6854|-2.10294|-3.16348|-12.88606|-33.33333|-22.5|-25|87|76|58|31|46|52|78|193|135|100|97|61|156|178|291|242|210|175|185|224|53|14|38|24|||||||||||||||||||||||||
2023-06-22 13:29:00|OP.D.SPX3.4750P.IP|14660|2023-06-20 00:00:00|2023-06-20 23:59:50|322.7|0|0.69227|2023-06-21|0.63685|14|0.6065|17|-0.935821|17|2023-06-21|0.80693|0.80666|0.80436|0.80109|0.80438|0.80076|0.68458|0.66866|0.67603|0.67683|0.68059|0.67407|0.66156|0.64911|0.63685|0.63957|0.64827|0.64275|0.66165|0.6492|0.70849|0.7529|0.75269|0.75458|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04926|0.05336|0.05312|0.04884|0.04346|0.04677|0.06164|0.08039|0.06353|0.06215|0.0577|0.06245|0.08996|0.10326|0.14941|0.11542|0.10624|0.09587|0.0974|0.12638|0.0814|0.03067|0.04325|0.04268|-0.05275|-0.05144|-0.04852|-0.04928|-0.04816|-0.05331|-0.07251|-0.09076|-0.08357|-0.06434|-0.06092|-0.05857|-0.08147|-0.11592|-0.15779|-0.12676|-0.10025|-0.10681|-0.08901|-0.11669|-0.07326|-0.02333|-0.05157|-0.04642|223|195|146|115|101|151|220|332|268|226|208|215|312|332|360|359|350|342|348|350|201|114|181|106|||||||||||||||||||||||||
2023-06-22 13:29:02|OP.D.SPX3.5000P.IP|14647|2023-06-20 00:00:00|2023-06-20 23:59:50|564.24|0|0.40074|2023-06-21|0.37377|14|0.378898|14|-0.586252|17|2023-06-21|0.46123|0.46114|0.4603|0.45914|0.46031|0.45896|0.39412|0.38516|0.38779|0.38807|0.3893|0.38698|0.38249|0.37787|0.37377|0.37442|0.37746|0.37543|0.38217|0.37761|0.41485|0.44097|0.44091|0.44162|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03048|0.03307|0.03299|0.03084|0.02671|0.02901|0.03834|0.05015|0.0393|0.03885|0.03595|0.03938|0.05592|0.06457|0.09379|0.0719|0.06637|0.05959|0.06056|0.07839|0.05064|0.01896|0.02694|0.02684|-0.03302|-0.03143|-0.02996|-0.03072|-0.03008|-0.03316|-0.04521|-0.05691|-0.05152|-0.04083|-0.03816|-0.03612|-0.05104|-0.07247|-0.09939|-0.0789|-0.06214|-0.06632|-0.05559|-0.07298|-0.0469|-0.01483|-0.03228|-0.02881|223|192|146|114|99|151|220|331|268|225|207|215|312|332|360|358|350|342|347|350|201|114|180|106|||||||||||||||||||||||||
2023-06-22 13:29:05|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:29:08|OP.D.SPX5.5000C.IP|14524|2023-06-20 00:00:00|2023-06-20 23:59:50|14.95|0|12.32509|2023-06-21|9.33609|10|6.021155|13|-13.217939|14|2023-06-21|12.00547|12.02057|12.10856|12.22721|12.119|12.26254|10.01129|9.69481|9.45796|9.43939|9.33609|9.54723|9.9799|10.67037|10.84895|12.5506|12.54777|13.02511|12.11513|12.83329|16.64958|18.37197|18.48306|18.40855|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12012|0.11461|0.11165|0.10876|0.10648|0.11618|0.15801|0.22563|0.18925|0.15214|0.15234|0.13801|0.20038|0.33961|0.412|0.33508|0.25781|0.27718|0.22495|0.29256|0.19855|0.1364|0.15822|0.13644|-0.11159|-0.12077|-0.1263|-0.10703|-0.08483|-0.11327|-0.1461|-0.18113|-0.14756|-0.13477|-0.13334|-0.14251|-0.20515|-0.3019|-0.47193|-0.31472|-0.29162|-0.24763|-0.24515|-0.34552|-0.21889|-0.13114|-0.16145|-0.11148|223|192|145|114|100|153|223|331|267|223|208|212|311|333|360|359|351|342|347|350|201|53|178|94|||||||||||||||||||||||||
2023-06-22 13:29:09|OP.D.SPX5.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:29:10|OP.D.SPX5.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:29:13|OP.D.SPX2.4750C.IP|14673|2023-06-20 00:00:00|2023-06-20 23:59:50|114.18|0|2.32361|2023-06-21|2.10614|10|2.339645|13|-2.126873|13|2023-06-21|2.44825|2.44952|2.45789|2.46936|2.4585|2.4722|2.18662|2.14621|2.12012|2.11776|2.10614|2.12911|2.17556|2.24508|2.30755|2.34236|2.29888|2.31568|2.23598|2.28998|2.604|2.7626|2.77175|2.76794|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05757|0.05676|0.05334|0.05382|0.0518|0.06005|0.08435|0.10628|0.08909|0.07589|0.06889|0.06636|0.0937|0.17286|0.19594|0.1568|0.13211|0.13026|0.11689|0.13839|0.09994|0.02839|0.0626|0.05831|-0.05621|-0.05786|-0.05908|-0.05628|-0.04884|-0.05121|-0.07052|-0.09086|-0.07085|-0.06848|-0.06356|-0.06827|-0.10441|-0.14969|-0.18063|-0.14782|-0.12825|-0.11579|-0.11197|-0.14892|-0.096|-0.03945|-0.05232|-0.0504|222|193|145|115|100|155|221|331|269|224|209|214|312|332|359|360|351|342|347|351|201|114|182|105|||||||||||||||||||||||||
2023-06-22 13:29:16|OP.D.SPX2.5000C.IP|14651|2023-06-20 00:00:00|2023-06-20 23:59:50|40.86|0|5.31012|2023-06-21|5.12389|16|4.220023|13|-3.016634|13|2023-06-21|5.12937|5.62|5.77878|5.12896|5.12893|5.74309|5.12742|5.12793|5.48009|5.12882|5.12809|5.12971|5.1267|5.12941|5.12984|5.12791|5.12389|5.12607|5.13097|5.12475|5.52291|5.76843|5.77961|5.76002|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07699|0.08032|0.07379|0.07416|0.07376|0.08378|0.11125|0.14258|0.12272|0.10304|0.09097|0.08802|0.12552|0.25655|0.26056|0.21499|0.17858|0.17918|0.15444|0.18783|0.13657|0.07016|0.08919|0.07972|-0.07538|-0.07923|-0.07934|-0.07408|-0.06724|-0.06815|-0.09776|-0.12426|-0.0946|-0.09414|-0.08662|-0.09451|-0.13621|-0.18228|-0.24153|-0.20466|-0.17012|-0.15627|-0.14999|-0.19939|-0.12622|-0.06178|-0.07105|-0.07196|223|193|146|114|100|154|221|331|270|223|207|213|311|332|359|360|349|342|347|351|201|88|183|107|||||||||||||||||||||||||
2023-06-22 13:29:17|OP.D.SPX2.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:29:18|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:29:21|IR.D.FBTP.FWM1.IP|14|2023-06-22 13:27:00|2023-06-22 13:29:10|11572|23.6|14.32091|2023-06-21|4.27666|13|0.077326|12|-0.09451|6|2023-06-21|||||||10.70769|7.93587|9.09709|10.76707|9.47399|14.64468|10.66254|4.27666|9.69247|14.39922|14.32323||||||||||||||14|25|37|48|42|33|28|41|38|32|17||||||||||||||0.01196|0.0101|0.01084|0.01065|0.00919|0.00967|0.01145|0.0114|0.01056|0.00878|0.00858||||||||||||||-0.01359|-0.01164|-0.01126|-0.01019|-0.00915|-0.00969|-0.0109|-0.01065|-0.00937|-0.0091|-0.01287||||||||300|304|265|261|212|178|273|307|259|188|70|||||||||||||||||||||||||
2023-06-22 13:29:22|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-06-22 13:29:24|IX.D.OMX20.IFM.IP|5158|2023-06-20 07:04:00|2023-06-20 14:26:10|1115.03|0.7|0.04376|2023-06-21|0.04399|7|0.115047|9|-0.180194|7|2023-06-21||||||||0.04399|0.04412|0.04424|0.04416|0.04422|0.04419|0.04417|0.04407|||||||||||||||||0|0|0|0|0|0|1|2|||||||||||||||||0.01714|0.01047|0.00992|0.0121|0.01313|0.01108|0.01597|0.01965|||||||||||||||||-0.01614|-0.01518|-0.00912|-0.00908|-0.0082|-0.00936|-0.01225|-0.01022||||||||||291|298|268|262|256|248|282|100|||||||||||||||||||||||||
2023-06-22 13:29:27|IX.D.SUNNAS.IFE.IP|21487|2023-06-20 00:00:00|2023-06-20 23:59:50|15070.7|0|0.10022|2023-06-21|0.09951|0|0.081934|13|-0.077759|14|2023-06-21|0.09951|0.09952|0.09955|0.0996|0.09957|0.09958|0.09971|0.09974|0.09964|0.09964|0.09962|0.09972|0.09989|0.10005|0.10064|0.10096|0.1008|0.10082|0.10046|0.10066|0.10095|0.10099|0.10101|0.10096|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00322|0.00303|0.00258|0.00241|0.00203|0.00275|0.00446|0.00613|0.00549|0.00416|0.00405|0.00434|0.00741|0.01428|0.01874|0.01367|0.01286|0.01004|0.00995|0.01188|0.00469|0.00179|0.00287|0.00247|-0.00325|-0.00291|-0.00277|-0.00248|-0.00194|-0.00291|-0.00456|-0.00619|-0.00459|-0.00407|-0.0042|-0.00438|-0.00783|-0.01483|-0.01955|-0.01354|-0.01212|-0.00998|-0.01|-0.013|-0.00498|-0.00149|-0.00384|-0.00253|358|358|356|349|340|355|359|360|360|360|360|359|360|360|360|360|360|360|360|360|359|144|345|335|||||||||||||||||||||||||
2023-06-22 13:29:30|IX.D.SUNDOW.IFE.IP|19840|2023-06-20 00:00:00|2023-06-20 23:59:50|34058.3|0|0.05289|2023-06-21|0.05285|0|0.070609|17|-0.056039|13|2023-06-21|0.05285|0.05285|0.05285|0.05287|0.05286|0.05287|0.05291|0.05291|0.05287|0.05287|0.05285|0.05289|0.05295|0.05305|0.05301|0.05288|0.05286|0.05293|0.05286|0.05295|0.05301|0.05301|0.053|0.053|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0023|0.00217|0.00217|0.00198|0.00198|0.00223|0.00336|0.00512|0.00405|0.00315|0.00286|0.00293|0.00441|0.00926|0.01295|0.0087|0.00704|0.00647|0.00624|0.00757|0.00392|0.00211|0.00251|0.00231|-0.00255|-0.00224|-0.00221|-0.00214|-0.00195|-0.00242|-0.00351|-0.00486|-0.00341|-0.00299|-0.00321|-0.00296|-0.0052|-0.01016|-0.01127|-0.00836|-0.00767|-0.00591|-0.00575|-0.00881|-0.00371|-0.00209|-0.00258|-0.00172|335|319|314|262|258|300|341|359|355|350|349|351|359|360|360|360|360|360|360|360|299|131|253|247|||||||||||||||||||||||||
2023-06-22 13:29:33|IX.D.SUNFUN.IFE.IP|15187|2023-06-20 00:00:00|2023-06-20 23:59:50|7564.7|0|0.09273|2023-06-21|0.09248|0|0.090409|7|-0.043876|7|2023-06-21|0.09248|0.0925|0.09249|0.09251|0.09249|0.09253|0.09282|0.09295|0.09263|0.09254|0.09248|0.09267|0.09283|0.09287|0.09269|0.09267|0.09268|0.09277|0.09271|0.09278|0.09285|0.0928|0.09281|0.09279|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00446|0.00358|0.00378|0.00356|0.00402|0.00417|0.00787|0.01164|0.00792|0.00498|0.005|0.00574|0.00611|0.00748|0.00735|0.00716|0.00484|0.00419|0.00442|0.00529|0.00451|0.00232|0.00309|0.00312|-0.0044|-0.00381|-0.00454|-0.00441|-0.00385|-0.00463|-0.00881|-0.01046|-0.00768|-0.00575|-0.0059|-0.00591|-0.0055|-0.00761|-0.00778|-0.00749|-0.00473|-0.00423|-0.00437|-0.00539|-0.00421|-0.00211|-0.00303|-0.0033|157|226|177|149|96|197|281|359|345|317|302|289|332|339|357|338|272|264|262|307|219|92|203|123|||||||||||||||||||||||||
2023-06-22 13:29:36|IX.D.SUNDAX.IFMM.IP|17186|2023-06-20 00:00:00|2023-06-20 23:59:50|16131.5|0|0.07471|2023-06-21|0.07433|4|0.077635|7|-0.056231|20|2023-06-21|0.07434|0.07436|0.07435|0.07437|0.07433|0.0744|0.0745|0.07451|0.07442|0.07442|0.07443|0.07461|0.07472|0.07484|0.07486|0.07491|0.07485|0.07492|0.07481|0.07489|0.07503|0.07506|0.07505|0.07502|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00443|0.00426|0.00409|0.00396|0.00326|0.00403|0.00689|0.0132|0.00862|0.00605|0.00558|0.00612|0.00636|0.00745|0.00815|0.00786|0.00493|0.0043|0.00405|0.00517|0.00644|0.00171|0.00444|0.00407|-0.00395|-0.00412|-0.00383|-0.00389|-0.00345|-0.00501|-0.00682|-0.01308|-0.00814|-0.00636|-0.00696|-0.00609|-0.00702|-0.00783|-0.00908|-0.00786|-0.00505|-0.00411|-0.00432|-0.00557|-0.00691|-0.0026|-0.0041|-0.00324|223|246|183|165|124|229|321|360|358|348|343|337|349|357|358|355|333|315|329|345|248|152|204|119|||||||||||||||||||||||||