2023-08-18 18:33:03|IX.D.SPTRD.IFE.IP|22351|2023-08-16 00:00:00|2023-08-16 23:59:50|4367.14|190.1|0.01065|2023-08-17|0.00907|14|0.068092|13|-0.068015|14|2023-08-17|0.01364|0.01364|0.01363|0.01362|0.01362|0.01363|0.01362|0.01361|0.0136|0.0136|0.0136|0.0136|0.01359|0.01116|0.00907|0.00909|0.00908|0.00909|0.00912|0.00915|0.01384|0.03437|0.01375|0.01374|45|41|35|33|25|32|37|59|38|38|53|66|128|577|575|442|325|356|439|892|317|0|39|33|0.00526|0.00648|0.00495|0.0054|0.0045|0.00535|0.00562|0.00715|0.00627|0.00655|0.00565|0.00684|0.00721|0.01087|0.01179|0.01102|0.00967|0.00865|0.01043|0.01394|0.00674|0.00351|0.00569|0.00462|-0.00571|-0.00641|-0.00549|-0.00482|-0.00482|-0.00566|-0.00514|-0.00649|-0.00593|-0.00556|-0.00591|-0.00584|-0.00677|-0.01097|-0.01218|-0.01079|-0.00985|-0.00949|-0.0097|-0.01422|-0.00703|-0.00284|-0.00702|-0.00465|283|321|283|209|155|254|296|332|314|298|277|279|317|336|360|357|357|352|356|358|216|111|246|177|||||||||||||||||||||||||
2023-08-18 18:33:05|IX.D.RUSSELL.IFM.IP|21550|2023-08-16 00:00:00|2023-08-16 23:59:40|1869.7|25.9|0.01575|2023-08-17|0.01595|12|0.074834|14|-0.064048|14|2023-08-17|0.01606|0.01606|0.01604|0.01603|0.01601|0.01604|0.01602|0.01601|0.01601|0.01602|0.01599|0.01596|0.01595|0.01599|0.01605|0.01609|0.01608|0.01609|0.01615|0.0162|0.01631|0.04326|0.01623|0.01621|4|4|3|2|2|2|5|6|6|7|7|14|16|90|68|48|38|30|49|119|34|0|4|2|0.00677|0.00821|0.00673|0.00699|0.00572|0.00661|0.00704|0.00981|0.0088|0.00879|0.00769|0.00863|0.01173|0.01689|0.01581|0.01269|0.01206|0.0117|0.01177|0.01423|0.00781|0.00541|0.00866|0.00623|-0.00796|-0.00967|-0.00769|-0.00685|-0.00585|-0.00772|-0.00685|-0.00887|-0.00838|-0.0082|-0.00815|-0.00813|-0.01122|-0.01667|-0.01664|-0.01228|-0.01219|-0.01079|-0.01145|-0.01365|-0.0086|-0.00631|-0.01047|-0.00672|325|337|311|256|225|323|322|357|348|330|341|342|346|359|360|360|360|360|360|360|301|51|262|204|||||||||||||||||||||||||
2023-08-18 18:33:06|IX.D.DOW.IFE.IP|22656|2023-08-16 00:00:00|2023-08-16 23:59:50|34767.2|20|0.01072|2023-08-17|0.00689|14|0.070409|13|-0.073155|14|2023-08-17|0.01382|0.01382|0.01381|0.0138|0.01379|0.0138|0.01034|0.01034|0.01034|0.01035|0.01034|0.01034|0.01035|0.00862|0.00689|0.00691|0.00691|0.00692|0.00693|0.00696|0.01398|0.02845|0.01394|0.01393|4|4|3|3|2|4|6|9|8|8|7|13|21|69|59|50|32|29|37|63|15|0|7|5|0.00345|0.00438|0.00349|0.00298|0.0024|0.00302|0.00394|0.00586|0.0044|0.00462|0.00377|0.00487|0.00655|0.0109|0.01075|0.00889|0.00857|0.00665|0.00803|0.01195|0.00438|0.00292|0.00419|0.00292|-0.00382|-0.00451|-0.00333|-0.00253|-0.00224|-0.00348|-0.00382|-0.00555|-0.00477|-0.00458|-0.00441|-0.00454|-0.00578|-0.01011|-0.01163|-0.00926|-0.00819|-0.00789|-0.0097|-0.01224|-0.00445|-0.00203|-0.00477|-0.00283|354|355|345|333|288|354|358|360|359|352|358|360|359|360|360|360|360|360|360|360|322|152|297|275|||||||||||||||||||||||||
2023-08-18 18:33:08|IX.D.FANG.IFM.IP|23384|2023-08-16 00:00:00|2023-08-16 23:59:50|7411.7|0|0.04591|2023-08-17|0.02427|16|0.445242|8|-0.123988|14|2023-08-17|0.06753|0.06755|0.06747|0.06741|0.06739|0.06748|0.0674|0.0674|0.0403|0.04022|0.04021|0.04026|0.04017|0.03219|0.02434|0.02434|0.02427|0.02429|0.02441|0.02455|0.04105|0.04112|0.04114|0.0412|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00527|0.00693|0.00531|0.00472|0.00329|0.00457|0.0057|0.00753|0.00886|0.00426|0.00359|0.0044|0.00585|0.01863|0.01924|0.01922|0.01426|0.01092|0.01392|0.0174|0.0044|0.00306|0.00282|0.00292|-0.00661|-0.00746|-0.00529|-0.00363|-0.00341|-0.00525|-0.00508|-0.00759|-0.0061|-0.00363|-0.00388|-0.00411|-0.00481|-0.01848|-0.02289|-0.0189|-0.01308|-0.01356|-0.01401|-0.01803|-0.00459|-0.00278|-0.00294|-0.00325|360|360|360|358|351|360|360|360|358|341|346|350|354|360|360|360|360|360|360|360|357|328|311|325|||||||||||||||||||||||||
2023-08-18 18:33:11|IX.D.NASDAQ.IFM.IP|23590|2023-08-16 00:00:00|2023-08-16 23:59:50|14865.1|80.6|0.01195|2023-08-17|0.00673|16|0.096976|13|-0.085421|14|2023-08-17|0.01347|0.01347|0.01346|0.01345|0.01344|0.01346|0.01344|0.01343|0.01342|0.01342|0.01342|0.01342|0.0134|0.01006|0.00674|0.00675|0.00673|0.00674|0.00676|0.00679|0.01367|0.03405|0.01362|0.01361|24|22|15|14|8|18|21|31|25|18|18|26|52|255|280|225|152|145|180|274|53|0|17|11|0.00543|0.0067|0.00525|0.00444|0.00314|0.00467|0.00535|0.00794|0.00633|0.00655|0.00527|0.00633|0.00699|0.01214|0.01475|0.01516|0.01178|0.01014|0.01204|0.01507|0.00446|0.00227|0.00548|0.00347|-0.00664|-0.00755|-0.005|-0.00372|-0.0034|-0.00501|-0.00501|-0.007|-0.00652|-0.00558|-0.00569|-0.00551|-0.00653|-0.01295|-0.01802|-0.01537|-0.01083|-0.01179|-0.01289|-0.01606|-0.0054|-0.00227|-0.0058|-0.00323|360|360|360|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|227|358|354|||||||||||||||||||||||||
2023-08-18 18:33:12|IX.D.ASX.IFD.IP|17682|2023-08-16 00:00:00|2023-08-16 23:59:50|7154.1|8|0.03012|2023-08-17|0.01397|4|0.091439|1|-0.098079|0|2023-08-17|0.01407|0.01402|0.01402|0.014|0.01397|0.01398|0.04304|0.04447|0.04186|0.04187|0.04182|0.04182|0.0418|0.04183|0.04186|0.04189|0.04188|0.04191|0.042|0.04206|0.04209|0.05615|0.05617|0.05088|30|20|16|14|14|16|23|5|3|2|3|2|4|4|4|3|2|2|3|2|3|0|0|6|0.01555|0.01577|0.01186|0.00952|0.00882|0.01006|0.00637|0.00853|0.00853|0.00859|0.00845|0.0076|0.00876|0.00979|0.00978|0.00875|0.00796|0.0078|0.00856|0.0094|0.00701|0.00208|0.00335|0.00426|-0.01778|-0.01267|-0.01054|-0.00937|-0.01034|-0.01018|-0.00745|-0.00916|-0.0085|-0.00777|-0.00773|-0.00788|-0.00907|-0.00888|-0.01001|-0.0087|-0.00751|-0.00792|-0.00809|-0.00921|-0.00772|-0.00251|-0.00405|-0.0033|330|307|270|214|188|232|271|298|258|229|198|151|220|280|329|260|247|192|224|288|65|96|254|181|||||||||||||||||||||||||
2023-08-18 18:33:13|TM.D.BOVESPA.IFM.IP|8746|2023-08-16 12:01:00|2023-08-16 20:54:50|115520|0|0.60881|2023-08-17|0.09387|16|0.12479|12|-0.13483|20|2023-08-17|||||||||||||0.94542|0.09429|0.09477|0.0945|0.09387|0.09403|0.09426|0.09434|6.96507||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01537|0.02061|0.01623|0.01232|0.00947|0.01075|0.01076|0.01096|0.00949||||||||||||||||-0.01276|-0.02207|-0.01691|-0.01258|-0.0096|-0.01152|-0.012|-0.01294|-0.0099||||353|360|360|360|360|360|360|360|320|||||||||||||||||||||||||
2023-08-18 18:33:14|IX.D.CAC.IFM.IP|18068|2023-08-16 00:00:00|2023-08-16 23:59:30|7226.1|14|0.02432|2023-08-17|0.01378|10|0.080458|7|-0.092816|0|2023-08-17|0.04163|0.04172|0.04164|0.04157|0.04155|0.04164|0.02771|0.01385|0.01381|0.01381|0.01378|0.01378|0.01379|0.01384|0.01388|0.02087|0.02781|0.02781|0.02785|0.02792|0.0559|0.05592|0.05593|0.04633|0|0|0|0|0|0|8|24|35|6|23|22|7|14|13|23|3|1|3|3|0|0|0|0|0.00877|0.01702|0.01419|0.01317|0.01398|0.01297|0.00854|0.01568|0.01112|0.00984|0.00716|0.00661|0.00893|0.00998|0.01325|0.00881|0.00603|0.00526|0.00566|0.00733|0.00632|0.00304|0.00573|0.0045|-0.01203|-0.01431|-0.01328|-0.01264|-0.01606|-0.01493|-0.00877|-0.0154|-0.01059|-0.00895|-0.00769|-0.00638|-0.00839|-0.00971|-0.01235|-0.00903|-0.00658|-0.0062|-0.00584|-0.00801|-0.00692|-0.00409|-0.00704|-0.00415|223|185|138|105|56|152|337|360|359|360|358|339|345|357|359|356|350|319|337|342|223|91|246|180|||||||||||||||||||||||||
2023-08-18 18:33:15|IX.D.XINHUA.IFM.IP|19739|2023-08-16 00:00:00|2023-08-16 23:59:30|12564.7|37|6.07235|2023-08-17|0.07888|6|0.20499|1|-0.159174|1|2023-08-17|0.1915|0.07954|0.07934|0.07916|0.0791|0.07937|0.07888|11.61614|3.86075|14.42446|6.84991|21.92965|21.64627|9.26114|4.21505|8.20705|16.48618|25.83866|14.28094|0.07915|0.07912|0.16458|0.1907|0.19061|0|210|103|50|13|71|146|24|9|16|14|7|7|24|12|6|6|6|6|10|10|0|0|0|0.00348|0.02713|0.02385|0.01888|0.01028|0.01509|0.01987|0.00883|0.00471|0.01176|0.01099|0.00857|0.00951|0.01363|0.00998|0.00905|0.00842|0.0081|0.0071|0.00528|0.00628|0.00392|0.00341|0.0023|-0.00488|-0.02694|-0.02514|-0.01718|-0.00997|-0.01646|-0.01947|-0.00965|-0.00483|-0.01008|-0.01003|-0.00846|-0.01032|-0.01371|-0.01039|-0.00924|-0.0086|-0.00812|-0.00714|-0.00559|-0.00494|-0.00516|-0.00587|-0.00209|303|352|360|308|178|351|355|234|269|230|266|215|241|305|339|320|262|194|183|188|64|100|253|180|||||||||||||||||||||||||
2023-08-18 18:33:17|IX.D.HSCHIN.IFU.IP|19369|2023-08-16 00:00:00|2023-08-16 23:59:30|6136.1|21.6|0.1334|2023-08-17|0.09524|10|0.309971|1|-0.179486|1|2023-08-17|0.29509|0.13544|0.09667|0.09587|0.28745|0.09635|0.0957|0.09552|0.19109|0.15167|0.09524|0.09533|0.09541|0.09577|0.09624|0.09626|0.09608|0.09628|0.09808|0.29045|0.29049|0.29071|0.29135|0.29119|0|75|56|36|0|39|62|35|23|7|8|4|3|17|9|9|6|10|8|0|0|0|0|0|0.00732|0.04311|0.03572|0.02884|0.00271|0.02911|0.03304|0.02123|0.01208|0.02051|0.01805|0.01122|0.01245|0.02571|0.01956|0.01801|0.02058|0.01606|0.01969|0.00673|0.00407|0.00265|0.00366|0.00275|-0.00966|-0.0324|-0.03859|-0.03017|-0.00285|-0.02743|-0.03005|-0.02195|-0.01057|-0.01604|-0.0135|-0.01134|-0.01241|-0.02656|-0.02091|-0.01784|-0.01971|-0.01825|-0.01909|-0.00621|-0.00386|-0.00254|-0.00528|-0.00257|300|333|359|335|173|339|346|326|306|251|312|287|307|322|353|352|156|112|134|351|217|82|248|177|||||||||||||||||||||||||
2023-08-18 18:33:17|IX.D.DEN25.IFM.IP|2581|2023-08-16 08:18:50|2023-08-16 14:54:50|1777.6|0.2|0.05668|2023-08-17|0.05682|13|0.096888|14|-0.056922|14|2023-08-17||||||||||||||0.05682|0.05695|||||||||||||||||||||||0|0|||||||||||||||||||||||0.01223|0.01149|||||||||||||||||||||||-0.0116|-0.00895||||||||||231|245|||||||||||||||||||||||||
2023-08-18 18:33:19|IX.D.EMGMKT.IFE.IP|15188|2023-08-16 00:00:00|2023-08-16 23:59:30|964.1|17.1|0.10755|2023-08-17|0.05149|14|0.072158|3|-0.072833|1|2023-08-17|0.20782|0.20802|0.20694|0.206|0.20585|0.20666|0.20584|0.20561|0.20571|0.20578|0.20519|0.20509|0.20499|0.10902|0.05149|0.05154|0.05149|0.05156|0.05169|0.05173|0.20714|0.20734|0.20712|0.20695|4|4|3|6|4|4|12|12|14|18|11|7|12|60|51|31|17|25|18|55|21|2|0|0|0.01039|0.01847|0.01552|0.01751|0.01029|0.01673|0.01517|0.01273|0.01075|0.0131|0.01711|0.01253|0.01391|0.01746|0.01539|0.01281|0.01106|0.01134|0.01075|0.01223|0.01507||0.01189|0.01035|-0.0127|-0.02117|-0.01952|-0.01475|-0.01029|-0.01596|-0.01355|-0.01153|-0.01341|-0.01206|-0.01273|-0.01025|-0.013|-0.01474|-0.01344|-0.01389|-0.01186|-0.0119|-0.01143|-0.01287|-0.01036||-0.01071|-0.01035|126|170|106|160|68|167|189|186|155|196|210|115|182|277|308|259|182|151|168|198|85|5|163|101|||||||||||||||||||||||||
2023-08-18 18:33:20|IX.D.STXE.IFM.IP|16480|2023-08-16 00:00:00|2023-08-16 23:59:30|4260.1|142.9|0.0251|2023-08-17|0.0351|10|0.070892|13|-0.084592|0|2023-08-17|0.05613|0.04716|0.04707|0.04699|0.04697|0.04707|0.03526|0.03527|0.03516|0.03516|0.0351|0.03511|0.03517|0.03531|0.03541|0.03549|0.03547|0.03547|0.03553|0.03561|0.07129|0.07132|0.07133|0.07127|26|15|23|26|11|39|111|238|215|158|147|186|174|391|339|977|121|73|76|100|0|0|0|0|0.01051|0.01789|0.01672|0.01763|0.01678|0.017|0.01872|0.02352|0.01937|0.02066|0.02106|0.0195|0.02132|0.02208|0.02386|0.02034|0.01695|0.01845|0.01731|0.01662|0.00678|0.00391|0.0058|0.00459|-0.01395|-0.01768|-0.0183|-0.01566|-0.02348|-0.01938|-0.01659|-0.02235|-0.0193|-0.02344|-0.01974|-0.01885|-0.01884|-0.021|-0.02231|-0.01992|-0.02019|-0.02069|-0.01567|-0.01818|-0.00678|-0.00411|-0.00698|-0.00475|184|152|103|85|44|113|158|271|178|128|100|109|143|177|233|152|115|103|110|177|216|83|246|177|||||||||||||||||||||||||
2023-08-18 18:33:21|IX.D.FTSE.CFD.IP|19650|2023-08-16 00:00:00|2023-08-16 23:59:30|7327.9|13.6|0.02516|2023-08-17|0.01361|10|0.079204|7|-0.146027|7|2023-08-17|0.04111|0.0411|0.04104|0.04101|0.04098|0.04106|0.02733|0.01366|0.01364|0.01363|0.01361|0.01362|0.01363|0.01365|0.01365|0.02044|0.02736|0.02737|0.02741|0.02754|0.05498|0.05498|0.05498|0.05498|3|1|1|1|1|3|6|32|14|17|16|10|12|18|27|43|5|4|4|7|0|0|0|0|0.00604|0.00609|0.00513|0.00547|0.00466|0.00468|0.00734|0.01485|0.0098|0.00957|0.00745|0.00643|0.00847|0.00918|0.01009|0.00774|0.00586|0.00507|0.00561|0.00618|0.00363|0.00218|0.00383|0.00275|-0.00812|-0.00573|-0.00587|-0.00507|-0.00437|-0.00747|-0.00754|-0.01438|-0.00898|-0.00773|-0.00722|-0.00551|-0.00705|-0.00876|-0.01048|-0.00824|-0.00563|-0.00486|-0.00529|-0.00714|-0.00404|-0.00247|-0.0045|-0.00242|263|283|251|199|136|245|336|360|354|344|338|323|332|350|359|348|320|296|321|350|224|108|251|181|||||||||||||||||||||||||
2023-08-18 18:33:22|KB.D.MID250.CASH.IP|8695|2023-08-16 07:15:00|2023-08-16 15:29:50|18595.18|0|0|2023-08-17|0|7|0.013586|9|-0.029972|8|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00229|0.00162|0.00135|0.00132|0.00094|0.00125|0.00131|0.00193|0.00142||||||||||||||||-0.00316|-0.00204|-0.00133|-0.00113|-0.00109|-0.00144|-0.0019|-0.00215|-0.00236|||||||||265|358|334|340|345|343|357|359|180|||||||||||||||||||||||||
2023-08-18 18:33:24|IX.D.DAX.IFMM.IP|20848|2023-08-16 00:00:00|2023-08-16 23:59:50|15718.4|8|0.01915|2023-08-17|0.00887|10|0.076515|7|-0.117664|7|2023-08-17|0.03497|0.03196|0.03192|0.03188|0.03187|0.03192|0.01783|0.00892|0.00889|0.00888|0.00887|0.00887|0.00888|0.0089|0.00892|0.01339|0.01786|0.01786|0.01789|0.01793|0.04486|0.04486|0.04487|0.04483|3|2|1|1|1|3|9|22|13|8|7|4|6|19|20|18|5|4|4|8|0|0|0|0|0.0067|0.00781|0.00611|0.00638|0.00531|0.00657|0.00895|0.01588|0.01092|0.00935|0.00707|0.0069|0.00769|0.00959|0.01359|0.00849|0.00631|0.0054|0.00604|0.00778|0.00639|0.00343|0.00551|0.00433|-0.00907|-0.0087|-0.00576|-0.00607|-0.00478|-0.0078|-0.00814|-0.01446|-0.00992|-0.00879|-0.00752|-0.00636|-0.00755|-0.00918|-0.01162|-0.00936|-0.00679|-0.00629|-0.0061|-0.00922|-0.00682|-0.00251|-0.0069|-0.0047|304|306|284|231|237|292|353|360|358|354|356|351|352|358|360|359|359|356|358|358|234|128|260|187|||||||||||||||||||||||||
2023-08-18 18:33:25|TM.D.MDAX.IFM.IP|6007|2023-08-16 06:10:00|2023-08-16 19:59:50|15396|0.2|33.32453|2023-08-17|0.36046|6|0.201421|15|-40.619716|19|2023-08-17|||||||0.36046|55.50534|74.9596|76.30322|77.1198|53.69459|57.34857|38.21587|31.80701|46.39573|37.21078|37.28642|32.75304|31.22343|||||||||||0|0|0|0|0|7|0|10|0|0|0|0|0|0||||||||||||0.02012|0.0104|0.0064|0.0069|0.05768|0.03269|0.09228|0.01519|0.03949|0.01368|0.01282|0.01419|0.01355||||||||||||-0.02243|-0.00689|-0.00654|-0.00363|-0.02811|-0.05445|-0.01999|-0.03642|-0.01737|-0.01354|-0.01428|-0.01271|-1.02863|||||1|152|155|126|87|43|14|29|54|135|189|123|150|230|||||||||||||||||||||||||
2023-08-18 18:33:25|TM.D.TECDAX.IFM.IP|4309|2023-08-16 06:00:00|2023-08-16 19:54:40|3051.5|0|45.89835|2023-08-17|3.04796|6|0.739645|15|-1.209348|15|2023-08-17|||||||3.04796|63.06459|54.67029|65.18717|57.03779|71.14624|52.7102|66.26586|49.13779|46.59025|13.90984|61.26354|27.36084|32.96298|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04895|0.02678|0.01979|0.02224|0.01616|0.06664|0.04362|0.01622|0.11618|0.09264|||||||||||||||-0.19779|-0.02046|-0.01705|-0.01866|-0.01615|-0.02222|-0.0162|-0.01898|-0.01922|-0.08389|||||||||10|108|152|109|86|69|88|148|153|130|9|5|4|13|||||||||||||||||||||||||
2023-08-18 18:33:26|TM.D.ATHENS.IFM.IP|1776|2023-08-16 07:15:30|2023-08-16 14:16:20|3082.6|1.6|45.56948|2023-08-17|0.53493|7|0.152444|7|-0.087229|13|2023-08-17||||||||0.53493|84.08186|87.24672|83.4102|94.4662|87.93184|86.89909|66.87151|||||||||||||||||0|0|1|1|2|0|2|5|||||||||||||||||0.15244|0.01375||0.01403|0.0369|0.02261|0.03274|||||||||||||||||||-0.01617|-0.00971|-0.01079|-0.03236|-0.00646|-0.02746|||||||||||3|50|39|48|36|66|76|3|||||||||||||||||||||||||
2023-08-18 18:33:27|IX.D.HANGSENG.IFU.IP|21616|2023-08-16 00:00:00|2023-08-16 23:59:30|17982.7|19.9|0.0651|2023-08-17|0.02732|7|0.242476|1|-0.169657|5|2023-08-17|0.16719|0.05421|0.02764|0.02743|0.16438|0.02754|0.02738|0.02732|0.09099|0.07118|0.04359|0.04362|0.04365|0.04377|0.04397|0.04401|0.04393|0.044|0.04448|0.16598|0.16607|0.16623|0.16642|0.16608|0|98|75|42|0|56|68|39|18|8|8|3|3|14|9|6|4|2|3|0|0|0|0|0|0.0041|0.03008|0.02852|0.02007|0.00328|0.02207|0.02489|0.01407|0.00808|0.01295|0.01291|0.00765|0.00929|0.01669|0.01741|0.01344|0.01043|0.0071|0.00802|0.0068|0.0029|0.00257|0.00514|0.0023|-0.00502|-0.02798|-0.02902|-0.02227|-0.00305|-0.02178|-0.02299|-0.0155|-0.00906|-0.0119|-0.01108|-0.00772|-0.00903|-0.02076|-0.01592|-0.01348|-0.01059|-0.00766|-0.00762|-0.0078|-0.00406|-0.0053|-0.00688|-0.00271|310|333|360|360|189|360|360|360|334|344|353|346|353|358|360|360|359|356|350|358|226|134|272|194|||||||||||||||||||||||||
2023-08-18 18:33:28|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:28|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:29|IX.D.MIB.IFM.IP|16130|2023-08-16 00:00:00|2023-08-16 23:59:30|27995.5|2.9|4.04911|2023-08-17|0.05332|11|0.098727|7|-0.100826|0|2023-08-17|0.14328|0.1435|0.14323|0.14301|0.14292|0.14325|0.05568|0.05362|0.05341|0.05344|0.05334|0.05332|0.05347|0.05366|0.05375|5.69205|60.25906|62.52914|26.63932|0.05404|0.14427|0.14433|0.14437|0.14424|0|0|0|0|0|0|2|12|3|2|2|2|3|6|4|6|1|1|1|2|0|0|0|0|0.00809|0.01241|0.00901|0.00919|0.01075|0.01157|0.01172|0.01882|0.01505|0.01263|0.0109|0.01148|0.0133|0.01418|0.01515|0.01263|0.01793|0.01794|0.01254|0.0121|0.00654|0.00303|0.00594|0.00372|-0.01159|-0.01202|-0.00959|-0.00978|-0.01519|-0.01177|-0.01114|-0.01858|-0.01307|-0.0114|-0.01226|-0.0113|-0.01188|-0.01337|-0.01469|-0.01358|-0.01835|-0.01858|-0.01571|-0.01078|-0.00628|-0.00425|-0.00658|-0.00451|251|263|197|157|81|200|254|347|301|237|255|193|260|300|330|266|176|152|188|266|219|86|247|179|||||||||||||||||||||||||
2023-08-18 18:33:31|IX.D.NIKKEI.IFD.IP|18634|2023-08-16 00:00:00|2023-08-16 23:59:50|31630.2|9.1|0.0222|2023-08-17|0.02203|10|0.079151|3|-0.111022|0|2023-08-17|0.02222|0.02232|0.02224|0.02217|0.02212|0.02216|0.02211|0.02209|0.02206|0.02206|0.02203|0.02205|0.02205|0.02209|0.02213|0.02216|0.02215|0.02217|0.02222|0.0223|0.02266|0.09207|0.0483|0.03055|22|14|10|7|9|12|15|6|3|2|2|3|2|5|5|4|3|1|3|7|3|93|7|74|0.01868|0.01518|0.01413|0.01315|0.01366|0.01284|0.01127|0.01188|0.01096|0.01015|0.00918|0.00945|0.00956|0.01043|0.01156|0.0118|0.00961|0.00959|0.01053|0.01198|0.00983|0.00252|0.01317|0.01276|-0.01948|-0.0154|-0.01315|-0.01238|-0.01147|-0.01285|-0.01139|-0.01127|-0.00987|-0.01013|-0.00931|-0.00832|-0.00941|-0.01141|-0.01209|-0.01069|-0.00958|-0.00984|-0.01142|-0.01221|-0.00879|-0.00188|-0.01305|-0.01462|334|335|307|272|260|284|222|292|317|282|276|224|284|303|342|327|272|291|286|319|148|129|109|174|||||||||||||||||||||||||
2023-08-18 18:33:31|TM.D.KLCI.IFM.IP|1534|2023-08-16 00:45:00|2023-08-16 08:04:20|1459.3|9.1|0.16123|2023-08-17|0.20583|0|0.068833|4|-0.06888|7|2023-08-17|0.20583|0.20615|0.20631|0.2062|0.20644||0.20641|0.20674|0.20697||||||||||||||||6|9|9|11|7||7|11|9||||||||||||||||0.03429|0.03749|0.03438|0.03436|0.0413||0.03439|0.03447|0.03451||||||||||||||||-0.03921|-0.03434|-0.04584|-0.03435|-0.0344||-0.0344|-0.03876|-0.03449||||||||||||||||29|93|48|66|50|40|95|14|||||||||||||||||||||||||
2023-08-18 18:33:32|IX.D.AEX.IFM.IP|13348|2023-08-16 00:00:00|2023-08-16 23:59:30|752.06|5|0.02606|2023-08-17|0.01332|8|0.147246|7|-0.133412|6|2023-08-17|0.06667|0.06678|0.06666|0.06655|0.06651|0.06667|0.04004|0.01336|0.01332|0.01335|0.01333|0.01333|0.01337|0.01344|0.01351|0.02675|0.04063|0.04061|0.04068|0.04099|0.06802|0.06805|0.06806|0.06801|0|0|0|0|0|0|6|12|5|7|4|2|2|5|4|6|1|1|1|1|0|0|0|0|0.0144|0.01979|0.01754|0.01997|0.01711|0.01825|0.01686|0.02296|0.01735|0.01634|0.01372|0.01411|0.01465|0.01578|0.01784|0.0153|0.01399|0.01354|0.01356|0.01642|0.01503|0.01361|0.01423|0.0136|-0.02|-0.01831|-0.01824|-0.01863|-0.0266|-0.01916|-0.02136|-0.02235|-0.01602|-0.01642|-0.01443|-0.01372|-0.01585|-0.01884|-0.01722|-0.01597|-0.01541|-0.01353|-0.01582|-0.01949|-0.01432|-0.01361|-0.01429|-0.0136|152|152|106|84|45|114|193|348|312|261|268|232|252|300|335|259|182|121|89|115|113|20|120|81|||||||||||||||||||||||||
2023-08-18 18:33:33|IX.D.OBX.IFM.IP|2266|2023-08-16 07:01:00|2023-08-16 14:19:50|1155.47|2.2|36.4197|2023-08-17|25.13522|14|0.086654|13|-0.043451|7|2023-08-17||||||||45.57249|48.53862|60.25952|66.72939|50.11886|71.49346|44.79838|25.13522|||||||||||||||||3|0|2|0|0|0|0|0|||||||||||||||||0.02242|0.02165|0.02164|0.02163|0.02161|0.02163|0.03098|0.02164|||||||||||||||||-0.02332|-0.02292|-0.02164|-0.02163||-0.02162|-0.02169|||||||||||165|128|108|90|8|14|45|4|||||||||||||||||||||||||
2023-08-18 18:33:33|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:34|IX.D.SINGAPORE.IFM.IP|14407|2023-08-16 00:00:00|2023-08-16 23:45:00|278.94|8.5|13.03646|2023-08-17|0.21647|23|0.089802|1|-0.089722|1|2023-08-17|9.36913|7.69205|9.05086|9.5736|13.96075|10.70001|5.88489|4.5562|5.2601|10.94497|55.32082|55.41019|26.54867|29.36201|26.6134|24.85578|44.78892|48.03284|23.20242|40.92646|31.62733|25.18948|0.21664|0.21647|17|25|17|16|18|18|22|19|33|18|2|3|4|4|5|5|2|2|1|0|2|1|0|0|0.02689|0.02714|0.01954|0.01849|0.01788|0.01909|0.01887|0.01788|0.01788|0.02685|0.01787|0.01787|0.01788|0.0179|0.01842|0.01796|0.01797|0.02097|0.01801|0.01802|0.01802||0.03611|0.03609|-0.02641|-0.02578|-0.02037|-0.01851|-0.01787|-0.02121|-0.01926|-0.01787|-0.01788|-0.02625|-0.01787|-0.01787|-0.02043|-0.02156|-0.01834|-0.0186|-0.01797|-0.01798|-0.018|-0.01833|-0.01802|-0.03608|-0.03611|-0.03607|97|288|200|168|115|169|120|111|96|83|85|65|83|191|207|133|143|75|95|203|38|4|35|14|||||||||||||||||||||||||
2023-08-18 18:33:35|IX.D.SAF.IFMMX.IP|19889|2023-08-16 00:00:00|2023-08-16 23:59:30|68861|2.6|7.04725|2023-08-17|0.14436|4|0.151767|7|-0.36458|6|2023-08-17|0.14539|0.14551|0.14503|0.14455|0.14436|0.1447|4.79776|8.99449|12.00436|24.1286|23.53919|27.74166|27.93058|10.93793|15.08398|3.80721|0.1456|0.1457|0.14604|0.14679|0.14677|0.14678|0.14683|0.14677|0|0|0|0|0|0|4|10|7|4|5|3|4|8|10|3|0|0|0|0|0|0|0|0|0.00329|0.00653|0.01172|0.00859|0.0043|0.00774|0.01026|0.01335|0.00795|0.00744|0.00813|0.0061|0.00689|0.00943|0.00992|0.00757|0.00612|0.00548|0.00675|0.00929|0.00426|0.00247|0.00351|0.00262|-0.00426|-0.00687|-0.01098|-0.01042|-0.00479|-0.00821|-0.01531|-0.01995|-0.01311|-0.01315|-0.01668|-0.01204|-0.01175|-0.0139|-0.01386|-0.01245|-0.00616|-0.00634|-0.00768|-0.00995|-0.00472|-0.00271|-0.00436|-0.00227|300|333|333|301|173|296|319|335|309|278|268|267|258|330|299|297|357|352|357|358|220|90|249|179|||||||||||||||||||||||||
2023-08-18 18:33:36|IX.D.IBEX.IFM.IP|15307|2023-08-16 00:00:00|2023-08-16 23:59:30|9302.8|2.7|2.00258|2023-08-17|0.05349|11|0.080564|7|-0.091463|0|2023-08-17|0.12932|0.12954|0.12926|0.12904|0.12897|0.12927|0.05472|0.05373|0.05353|0.05357|0.05353|0.05349|0.05355|0.05377|0.05384|6.5872|36.33057|41.14685|0.12966|0.12995|0.13006|0.13012|0.13015|0.13004|0|0|0|0|0|0|4|5|3|5|3|2|2|4|2|6|1|1|0|0|0|0|0|0|0.01008|0.01549|0.01145|0.01216|0.01601|0.01195|0.01026|0.01524|0.01|0.00911|0.00841|0.00845|0.00952|0.00936|0.0135|0.01215|0.01154|0.01275|0.00852|0.01322|0.00678|0.00383|0.00558|0.00414|-0.01454|-0.01645|-0.01315|-0.01069|-0.01408|-0.01603|-0.00934|-0.01562|-0.01002|-0.00986|-0.00877|-0.00775|-0.00915|-0.01029|-0.01103|-0.01187|-0.01197|-0.01618|-0.01222|-0.01316|-0.00668|-0.00424|-0.00708|-0.00433|199|195|135|127|62|159|156|324|296|273|263|194|223|290|335|245|113|73|207|271|218|83|246|177|||||||||||||||||||||||||
2023-08-18 18:33:38|IX.D.OMX.IFM.IP|16753|2023-08-16 00:00:00|2023-08-16 23:59:30|2170.58|20.5|0.04346|2023-08-17|0.02309|10|0.0691|6|-0.354268|7|2023-08-17|0.0693|0.06942|0.0693|0.06919|0.06915|0.0693|0.06818|0.02318|0.02312|0.02313|0.02309|0.02311|0.02313|0.02316|0.02318|0.04207|0.06961|0.06961|0.06974|0.06991|0.06996|0.06998|0.07|0.06994|0|0|0|0|0|0|0|61|16|15|12|46|25|36|39|73|0|0|0|0|0|0|0|0|0.01007|0.01571|0.01068|0.00932|0.00833|0.00854|0.01537|0.01741|0.01146|0.01236|0.00879|0.00959|0.0102|0.01201|0.01403|0.01107|0.01041|0.00852|0.0087|0.01191|0.0061|0.00353|0.00597|0.00456|-0.01121|-0.01083|-0.00884|-0.01077|-0.01559|-0.01269|-0.01173|-0.02194|-0.01122|-0.01041|-0.00853|-0.00848|-0.0108|-0.0125|-0.01267|-0.01438|-0.00992|-0.00934|-0.01102|-0.0129|-0.00669|-0.00298|-0.00684|-0.00366|230|217|158|129|80|181|178|360|350|339|336|250|273|312|330|228|244|251|255|300|218|88|248|177|||||||||||||||||||||||||
2023-08-18 18:33:39|IX.D.SMI.IFM.IP|16388|2023-08-16 00:00:00|2023-08-16 23:59:30|10938|4.5|0.02613|2023-08-17|0.01827|10|0.059572|7|-0.059406|7|2023-08-17|0.05494|0.055|0.05494|0.05489|0.05487|0.05495|0.01829|0.01832|0.01831|0.0183|0.01827|0.01828|0.01829|0.01834|0.01835|0.01837|0.01835|0.01836|0.01839|0.01856|0.05533|0.05535|0.05535|0.05532|0|0|0|0|0|0|3|15|6|7|9|3|4|9|10|17|2|1|1|1|0|0|0|0|0.00577|0.00907|0.00712|0.00933|0.00915|0.00771|0.00892|0.01402|0.00865|0.00863|0.00649|0.00615|0.00679|0.00805|0.00881|0.00778|0.0067|0.00664|0.00573|0.00703|0.00422|0.0024|0.0034|0.00284|-0.00816|-0.00966|-0.00844|-0.00828|-0.01254|-0.01158|-0.0096|-0.01284|-0.00804|-0.00781|-0.00658|-0.00644|-0.00671|-0.00806|-0.0086|-0.00741|-0.0058|-0.00602|-0.00541|-0.00687|-0.00434|-0.00209|-0.00426|-0.00228|192|177|133|99|44|129|280|358|348|331|310|305|305|316|354|314|253|220|228|286|218|85|245|177|||||||||||||||||||||||||
2023-08-18 18:33:41|IX.D.TAIEX.IFU.IP|20219|2023-08-16 00:00:00|2023-08-16 23:59:30|16330.4|23|0.0357|2023-08-17|0.02426|4|0.0801|1|-0.09842|1|2023-08-17|0.06868|0.02454|0.02437|0.02427|0.02426|0.03702|0.08485|0.03633|0.03632|0.03631|0.03626|0.03627|0.03626|0.0363|0.0364|0.03641|0.03637|0.03639|0.03648|0.03652|0.03654|0.08525|0.08526|0.08521|24|128|80|53|30|39|0|22|9|10|13|9|15|32|32|15|13|10|13|10|7|0|0|0|0.00607|0.02216|0.01678|0.01331|0.01156|0.00936|0.00635|0.00915|0.0078|0.00778|0.00806|0.00711|0.00925|0.01054|0.00973|0.00924|0.0075|0.0077|0.00779|0.00963|0.00847|0.00186|0.00308|0.00213|-0.00917|-0.02148|-0.01599|-0.01348|-0.01016|-0.00986|-0.00456|-0.00946|-0.00726|-0.00749|-0.00806|-0.00645|-0.00798|-0.01177|-0.01103|-0.00901|-0.00845|-0.00784|-0.00886|-0.00972|-0.00848|-0.00147|-0.00356|-0.00199|316|360|359|356|340|338|307|304|226|170|229|189|219|276|347|320|265|239|241|276|154|107|248|181|||||||||||||||||||||||||
2023-08-18 18:33:43|KB.D.TK.CASH.IP|1430|2023-08-16 07:15:00|2023-08-16 15:29:00|6287.23|0|0|2023-08-17|0|7|0||0||2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|60|60|60|58|60|60|60|30|||||||||||||||||||||||||
2023-08-18 18:33:45|CC.D.VSTOXX.UNC.IP|5757|2023-08-16 00:15:00|2023-08-16 19:59:50|19.26|10.7|1.39654|2023-08-17|0.40227|19|0.417319|3|-0.57232|3|2023-08-17|21.92953|63.08425|16.51022|11.24094|82.05548|8.50517|0.4149|0.41828|0.41862|0.41992|0.42414|0.42402|0.42388|0.41907|0.4143|0.40807|0.41006|0.41123|0.40818|0.40227|||||0|0|0|1|0|0|2|17|13|32|69|7|7|19|14|19|3|2|3|2|||||0.16927|0.20793|0.19063|0.21415||0.17308|0.13845|0.13319|0.12224|0.13726|0.12734|0.09543|0.10353|0.14059|0.15714|0.11685|0.09655|0.14253|0.13783|0.11069|||||-0.12641|-0.15551|-0.12118|-0.18718||-0.11096|-0.12714|-0.12565|-0.14556|-0.15174|-0.17225|-0.10597|-0.11469|-0.17134|-0.12649|-0.11432|-0.12215|-0.126|-0.11889|-0.10354|||||29|24|39|40|11|41|57|132|67|67|25|48|110|84|136|141|89|80|53|125|||||||||||||||||||||||||
2023-08-18 18:33:48|CC.D.VIX.UME.IP|5643|2023-08-16 20:33:00|2023-08-16 23:55:30||17.3|0.37334|2023-08-17|0.84892|23|0.282646|12|-0.283447|12|2023-08-17|0.89228|0.88943|0.89355|0.89565|0.89854|0.89033|0.89475|0.89666|0.89793|0.89724|0.89949|0.90059|0.90646|0.9022|0.89495|0.88465|0.89018|0.891|0.87958|0.86363|0.85068||0.84922|0.84892|23|14|2|4|5|10|17|5|12|8|14|18|19|35|46|44|30|28|32|57|46||4|7|0.27964|0.1669|0.11167|0.16826||0.27809|0.10292|0.1325|0.13113|0.05624|0.13142||0.2449|0.2307|0.24049|0.21744|0.17567|0.18894|0.16123|0.18732|0.10638||0.09302|0.10621|-0.16732|-0.11096|-0.15631|-0.16759|-0.11217|-0.1948|-0.13427|-0.10768|-0.05612|-0.11176|-0.22497|-0.0938|-0.24572|-0.21662|-0.22108|-0.19309|-0.14166|-0.17596|-0.19163|-0.2078|-0.11504||-0.09379||12|11|44|19|6|19|27|57|41|44|25|16|22|73|112|130|122|122|103|135|26|42|8|||||||||||||||||||||||||
2023-08-18 18:33:51|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:53|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:54|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:55|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:57|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:33:59|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:34:00|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:34:01|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:34:03|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:34:04|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:34:09|CC.D.DX.UME.IP|18643|2023-08-16 00:00:00|2023-08-16 20:59:50|10308.1|1.6|0.04787|2023-08-17|0.04843|1|0.067026|12|-0.081543|12|2023-08-17|0.04844|0.04843|0.04845|0.04845|0.04844|0.04845|0.04849|0.04851|0.04851|0.04847|0.04853|0.04856|0.04861|0.04863|0.04856|0.04851|0.04852|0.04847|0.04844|0.04848|0.0485||||1|1|0|1|1|1|1|2|1|2|2|1|4|4|3|2|3|2|2|2|1||||0.00216|0.00209|0.00148|0.00154|0.00117|0.00175|0.00226|0.003|0.00295|0.00275|0.00319|0.00254|0.00629|0.00499|0.0042|0.00361|0.0028|0.00296|0.0023|0.00216|0.00139||||-0.00217|-0.00239|-0.00174|-0.00135|-0.00131|-0.00168|-0.00258|-0.00336|-0.00283|-0.00263|-0.00332|-0.00273|-0.00673|-0.00503|-0.00392|-0.00313|-0.00321|-0.00238|-0.00261|-0.0029|-0.00154||||282|327|278|237|170|251|328|335|320|325|330|336|349|358|353|346|323|300|273|332|182|||||||||||||||||||||||||
2023-08-18 18:34:12|CS.D.BITCOIN.CFE.IP|13615|2023-08-16 00:00:00|2023-08-16 23:59:50|28655|9.2|0.31733|2023-08-17|0.31124|6|0.756209|21|-1.297344|21|2023-08-17|0.31138|0.31204|0.31196|0.31167|0.31146|0.3115|0.31124|0.31174|0.31211|0.31229|0.31241|0.31289|0.31302|0.31332|0.31442|0.31656|0.3198|0.31875|0.31946|0.31954|0.32193|0.35819|0.33787|0.33354|14|8|11|7|5|4|5|8|6|9|8|9|10|11|4|8|7|4|4|3|6|14|13|10|0.02133|0.01264|0.00737|0.00671|0.00677|0.00587|0.00563|0.00638|0.00701|0.00762|0.00868|0.0087|0.01277|0.0134|0.02073|0.03858|0.02713|0.01083|0.01361|0.01274|0.0214|0.09728|0.05779|0.0325|-0.02561|-0.01049|-0.01021|-0.00743|-0.00687|-0.00475|-0.00583|-0.00621|-0.00672|-0.00769|-0.00861|-0.00885|-0.01062|-0.01314|-0.01002|-0.04061|-0.024|-0.01011|-0.0128|-0.01116|-0.02854|-0.14296|-0.04814|-0.03497|333|306|277|251|242|160|168|263|218|256|223|258|311|233|178|187|216|120|92|79|93|213|302|269|||||||||||||||||||||||||
2023-08-18 18:34:15|CS.D.ETHUSD.CFE.IP|17806|2023-08-16 00:00:10|2023-08-16 23:59:30|1802.7|11.4|0.32146|2023-08-17|0.31144|0|1.639132|21|-1.982211|21|2023-08-17|0.31144|0.31232|0.3122|0.31215|0.31218|0.31192|0.31172|0.31194|0.31257|0.31314|0.31363|0.31421|0.31393|0.31389|0.31496|0.31901|0.32292|0.32231|0.32293|0.32299|0.32443|0.36802|0.34265|0.33121|12|8|7|7|5|9|7|6|8|9|8|9|7|8|11|20|20|7|6|6|12|18|21|23|0.02192|0.01052|0.00842|0.00698|0.00646|0.00803|0.00504|0.00601|0.00941|0.01116|0.00993|0.00931|0.01055|0.01113|0.01648|0.04318|0.03315|0.01132|0.01233|0.01305|0.0235|0.08456|0.07283|0.06122|-0.02422|-0.01098|-0.00987|-0.00658|-0.00542|-0.00651|-0.00647|-0.00706|-0.00875|-0.01288|-0.01369|-0.00959|-0.00805|-0.01154|-0.01714|-0.04589|-0.0318|-0.01222|-0.01143|-0.01141|-0.0295|-0.12754|-0.05158|-0.04985|344|301|240|241|228|143|140|180|173|289|251|308|285|316|333|357|359|296|322|294|309|340|351|356|||||||||||||||||||||||||
2023-08-18 18:34:19|CS.D.CRYPTOB10.CFD.IP|23885|2023-08-16 00:00:00|2023-08-16 23:59:50|7852.75|8.5|1.03941|2023-08-17|1.01726|6|0.303055|22|-0.259881|15|2023-08-17|1.02177|1.02129|1.02006|1.01865|1.0184|1.01765|1.01726|1.01836|1.01992|1.02133|1.02228|1.02434|1.02295|1.02357|1.0285|1.03634|1.04827|1.04407|1.04364|1.04349|1.04809|1.07232|1.10559|1.08613|9|8|8|7|8|7|7|8|8|8|8|8|9|9|9|10|10|9|9|9|9|10|10|10|0.01274|0.00694|0.00446|0.00385|0.00457|0.00312|0.00355|0.00397|0.00407|0.0049|0.00464|0.00465|0.00709|0.00604|0.00914|0.02103|0.01829|0.00616|0.00582|0.00534|0.00912|0.02386|0.03967|0.01973|-0.01319|-0.00651|-0.00448|-0.00376|-0.0045|-0.003|-0.00351|-0.00425|-0.00449|-0.00574|-0.00573|-0.00558|-0.00531|-0.00645|-0.00949|-0.025|-0.01745|-0.00606|-0.00597|-0.00536|-0.0113|-0.04371|-0.03042|-0.02459|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|316|||||||||||||||||0||||||0|0|
2023-08-18 18:34:23|CS.D.USDBRL.MINI.IP|7731|2023-08-16 12:11:00|2023-08-16 19:59:50|49840|18.3|0.10819|2023-08-17|0.10765|18|0.074574|12|-0.115182|18|2023-08-17|||||||||||||0.11025|0.10774|0.10912|0.10831|0.10854|0.10802|0.10765|0.1087|||||||||||||||||23|22|21|17|14|15|14|13|||||||||||||||||0.02132|0.01618|0.01792|0.01509|0.01108|0.01461|0.01399|0.01432|||||||||||||||||-0.02045|-0.01703|-0.01588|-0.0148|-0.01438|-0.01368|-0.01393|-0.01303|||||294|359|360|356|350|349|344|340|||||||||||||||||||||||||
2023-08-18 18:34:26|CS.D.USDINR.MINI.IP|9825|2023-08-16 01:01:00|2023-08-16 19:58:00|8323.8|2.5|0.26505|2023-08-17|0.18052|4|0.064996|15|-0.07939|5|2023-08-17||0.3005|0.30061|0.2759|0.18052|0.18099|0.19876|0.18846|0.25092|0.19916|0.30104|0.30105|0.30111|0.30113|0.29445|0.29359|0.30087|0.30085|0.30083|0.30083||||||3|2|5|2|3|2|2|2|3|3|3|3|2|2|2|2|2|2|2||||||0.0046|0.0045|0.0052|0.00214|0.00352|0.00406|0.00468|0.00324|0.00476|0.00319|0.00254|0.00278|0.00228|0.00293|0.00495|0.00165|0.00179|0.00149|0.00331||||||-0.00365|-0.00349|-0.00614|-0.00224|-0.0038|-0.00326|-0.00321|-0.00323|-0.00267|-0.00333|-0.00274|-0.00262|-0.00257|-0.00271|-0.00913|-0.00173|-0.00244|-0.00157|-0.00196|||||204|116|282|201|215|210|239|200|218|269|209|261|247|223|166|162|173|109|106|||||||||||||||||||||||||
2023-08-18 18:34:29|CS.D.USDTWD.MINI.IP|9398|2023-08-16 01:01:00|2023-08-16 19:58:50|31916|2.5|0.13132|2023-08-17|0.08334|3|0.03548|13|-0.062717|15|2023-08-17||0.10688|0.08592|0.08334|0.092|0.08647|0.08726|0.10142|0.09575|0.10049|0.10877|0.09604|0.10989|0.10279|0.10981|0.10956|0.10956|0.10981|0.10975|0.10975||||||3|3|3|2|2|3|2|2|2|3|2|3|3|2|3|2|2|2|2||||||0.00371|0.00732|0.00647|0.00458|0.00312|0.0051|0.00337|0.00375|0.00497|0.0061|0.00985|0.00364|0.00524|0.00359|0.0036|0.0026|0.00346|0.00331|0.00166||||||-0.00478|-0.00781|-0.00633|-0.00369|-0.007|-0.00489|-0.00428|-0.00429|-0.00731|-0.00742|-0.00508|-0.00351|-0.00484|-0.00351|-0.00505|-0.00354|-0.0027|-0.00298|-0.00305|||||290|284|198|109|150|226|164|192|163|259|157|195|166|195|218|188|149|110|72|||||||||||||||||||||||||
2023-08-18 18:34:33|CS.D.EURGBP.MINI.IP|21072|2023-08-16 00:00:00|2023-08-16 23:59:50|8543.2|5.4|0.08924|2023-08-17|0.01184|15|0.044596|22|-0.030504|21|2023-08-17|0.01751|0.01731|0.01746|0.01733|0.01743|0.01752|0.01602|0.01296|0.0139|0.01591|0.01679|0.01537|0.01591|0.0142|0.01301|0.01184|0.01342|0.01343|0.01307|0.01556|0.0168|0.13913|3.3798|0.01759|4|4|3|4|3|4|5|7|6|6|7|6|11|10|8|6|4|4|4|4|3|3|5|2|0.00161|0.00166|0.00177|0.00152|0.00151|0.00182|0.00296|0.00328|0.00368|0.00413|0.00396|0.00345|0.00442|0.00386|0.00355|0.00275|0.00263|0.00258|0.00253|0.00253|0.0022|0.00233|0.0029|0.00158|-0.00164|-0.00175|-0.00154|-0.00154|-0.00157|-0.00182|-0.00302|-0.00344|-0.00306|-0.00409|-0.0041|-0.00382|-0.00391|-0.00431|-0.00394|-0.0034|-0.00262|-0.00229|-0.00218|-0.00252|-0.00232|-0.0032|-0.00242|-0.00178|291|313|282|284|273|305|347|348|347|353|352|351|356|359|359|348|331|319|318|337|229|216|239|229|||||||||||||||||||||||||
2023-08-18 18:34:37|CS.D.EURUSD.MINI.IP|21614|2023-08-16 00:00:00|2023-08-16 23:59:40|10874.1|7.2|0.14171|2023-08-17|0.00566|14|0.034884|12|-0.081651|12|2023-08-17|0.00755|0.00737|0.0079|0.36432|0.00698|0.0072|0.00731|0.0058|0.00622|0.00641|0.00635|0.0063|0.00662|0.00613|0.00566|0.00578|0.00597|0.00595|0.00677|0.00647|1.27375|0.06074|3.85994|1.45037|5|7|4|3|3|4|8|9|7|7|9|7|16|16|13|9|7|6|5|7|3|2|3|2|0.00242|0.00258|0.00205|0.00191|0.00153|0.0026|0.00347|0.00403|0.00368|0.00321|0.00404|0.00381|0.0067|0.0055|0.00494|0.00382|0.00393|0.00294|0.00264|0.00365|0.00154|0.00287|0.00252|0.0016|-0.00243|-0.00289|-0.00208|-0.00195|-0.00158|-0.00233|-0.00342|-0.00418|-0.00339|-0.00328|-0.00349|-0.00336|-0.00704|-0.00598|-0.00528|-0.00455|-0.00336|-0.00318|-0.00284|-0.00276|-0.00201|-0.00335|-0.00229|-0.00146|337|355|322|280|250|301|356|359|352|349|355|354|359|360|358|355|353|337|331|347|237|167|234|208|||||||||||||||||||||||||
2023-08-18 18:34:41|CS.D.GBPUSD.MINI.IP|22580|2023-08-16 00:00:00|2023-08-16 23:59:50|12726.9|9.5|0.15742|2023-08-17|0.0075|15|0.054046|12|-0.056407|12|2023-08-17|0.0117|0.01035|0.01085|0.01106|0.01069|0.01152|0.0093|0.00812|0.00793|0.00961|0.01053|0.00886|0.01046|0.00835|0.00783|0.0075|0.00774|0.00826|0.00981|0.01147|0.01179|5.45305|3.1835|0.01146|7|11|7|7|6|7|10|11|10|11|12|10|19|18|16|11|9|7|7|10|4|3|7|3|0.00254|0.00337|0.00214|0.00191|0.00191|0.00245|0.00426|0.0044|0.00437|0.00557|0.00594|0.00464|0.00757|0.00594|0.00569|0.00431|0.0035|0.00275|0.00313|0.00333|0.00164|0.00227|0.00202|0.00173|-0.0027|-0.0032|-0.00252|-0.00218|-0.00166|-0.0025|-0.00337|-0.00437|-0.00449|-0.0048|-0.00493|-0.00417|-0.00698|-0.00685|-0.00555|-0.00463|-0.00352|-0.00325|-0.00342|-0.0031|-0.00187|-0.00222|-0.00232|-0.00152|351|355|345|344|313|351|355|357|354|355|355|354|360|360|360|355|355|349|337|359|264|149|285|244|||||||||||||||||||||||||
2023-08-18 18:34:45|CS.D.NZDUSD.MINI.IP|22572|2023-08-16 00:00:00|2023-08-16 23:59:50|5929.8|7.4|0.03912|2023-08-17|0.03024|11|0.068855|12|-0.167315|1|2023-08-17|0.03412|0.03981|0.03085|0.03172|0.03096|0.0315|0.0308|0.03066|0.03036|0.03122|0.03038|0.03024|0.03275|0.0303|0.03032|0.03033|0.03033|0.03037|0.03063|0.03268|0.0408|0.44843|0.05562|0.05023|8|12|7|7|4|6|7|8|8|7|8|7|12|12|12|9|7|6|6|7|4|4|8|4|0.00653|0.00998|0.00587|0.00547|0.00445|0.00546|0.00648|0.00739|0.00557|0.00568|0.00742|0.00597|0.00904|0.00905|0.00762|0.00643|0.00531|0.00438|0.00473|0.00623|0.00352|0.00786|0.00281|0.00404|-0.00651|-0.01015|-0.00575|-0.00595|-0.00335|-0.00513|-0.00616|-0.00701|-0.0054|-0.00582|-0.00645|-0.00532|-0.00935|-0.00899|-0.00771|-0.00679|-0.00528|-0.00577|-0.00497|-0.0059|-0.00449|-0.00811|-0.00346|-0.00375|355|360|353|351|309|327|356|356|353|353|358|355|359|360|358|356|348|339|347|352|281|285|280|251|||||||||||||||||||||||||
2023-08-18 18:34:49|CS.D.USDCAD.MINI.IP|22264|2023-08-16 00:00:00|2023-08-16 23:59:40|13536.2|8.5|0.13791|2023-08-17|0.0096|18|0.028084|21|-0.042115|21|2023-08-17|0.01412|0.01263|0.01143|0.01069|0.0127|0.01318|0.01534|0.01188|0.01134|0.00983|0.01161|0.01103|0.01135|0.00969|0.00982|0.00961|0.00965|0.00961|0.0096|0.00981|1.85324|3.58764|4.46411|0.01334|6|11|7|6|5|7|8|9|7|7|9|8|13|14|16|10|8|7|8|9|3|5|4|3|0.00236|0.00366|0.00258|0.00196|0.00164|0.00228|0.00278|0.00369|0.0032|0.00291|0.00354|0.0031|0.00458|0.00494|0.00477|0.00379|0.00348|0.0031|0.00299|0.0034|0.00165|0.00624|0.0017|0.00116|-0.0024|-0.0038|-0.00242|-0.00207|-0.00184|-0.00199|-0.00333|-0.00373|-0.00318|-0.00287|-0.00385|-0.00365|-0.00525|-0.00524|-0.00491|-0.00376|-0.00315|-0.00306|-0.0028|-0.00357|-0.00194|-0.00606|-0.00171|-0.00133|345|355|352|334|321|345|349|357|349|354|357|350|357|357|360|354|355|346|354|353|272|170|225|227|||||||||||||||||||||||||
2023-08-18 18:34:53|CS.D.USDCHF.MINI.IP|21392|2023-08-16 00:00:00|2023-08-16 23:59:40|8800.6|7.5|0.0675|2023-08-17|0.02001|18|0.131201|12|-0.042204|13|2023-08-17|0.02711|0.02726|0.02685|0.02709|0.02697|0.0271|0.0262|0.02253|0.024|0.02369|0.02503|0.02556|0.02553|0.02626|0.02323|0.02111|0.02386|0.02204|0.02001|0.02651|0.02816|0.07402|1.51391|0.02702|5|8|5|5|4|5|8|10|7|8|9|8|16|16|13|10|7|6|5|7|3|9|7|3|0.00282|0.00324|0.00258|0.00218|0.00155|0.00258|0.00397|0.00448|0.00386|0.00422|0.00423|0.00414|0.00923|0.00736|0.00556|0.00551|0.00341|0.00357|0.00262|0.00273|0.00206|0.00616|0.00198|0.00147|-0.00289|-0.00285|-0.00215|-0.00224|-0.00183|-0.0032|-0.00365|-0.00448|-0.00367|-0.00397|-0.0044|-0.00499|-0.00795|-0.00709|-0.00552|-0.00479|-0.00383|-0.00395|-0.00308|-0.00371|-0.00248|-0.00464|-0.00237|-0.00203|339|356|317|291|312|317|353|357|355|358|355|357|360|360|360|355|351|334|335|346|212|31|271|230|||||||||||||||||||||||||
2023-08-18 18:34:57|CS.D.USDCNH.MINI.IP|23699|2023-08-16 00:00:00|2023-08-16 23:59:50|73386.6|16.1|0.22244|2023-08-17|0.01362|4|0.035963|10|-0.07104|9|2023-08-17|0.02695|0.02475|0.01522|0.01507|0.01362|0.01385|0.01663|0.01614|0.01455|0.01791|0.02627|0.02406|0.02193|0.02022|0.02221|0.0171|0.02054|0.02217|0.02231|0.01984|0.029|7.19695|0.67774|0.31675|13|24|19|14|9|16|22|18|15|16|22|17|22|25|21|18|16|15|14|14|9|5|9|9|0.00229|0.00522|0.00321|0.00236|0.00121|0.00227|0.00388|0.00361|0.00299|0.00326|0.00626|0.00356|0.00462|0.00449|0.00371|0.00307|0.00259|0.00226|0.00197|0.00144|0.00068|0.00092|0.00165|0.00104|-0.00238|-0.00606|-0.0029|-0.00255|-0.00113|-0.00237|-0.00421|-0.00345|-0.00294|-0.00456|-0.00723|-0.0038|-0.00449|-0.0042|-0.00365|-0.00323|-0.00337|-0.00218|-0.00192|-0.00208|-0.00115|-0.00087|-0.00189|-0.00104|359|360|360|358|357|360|360|360|357|360|360|360|360|360|360|360|360|360|360|360|344|254|344|353|||||||||||||||||||||||||
2023-08-18 18:35:01|CS.D.USDDKK.MINI.IP|23852|2023-08-16 00:00:00|2023-08-16 23:59:50|68513.5|18.2|0.13228|2023-08-17|0.02257|7|0.081199|12|-0.035259|12|2023-08-17|0.02918|0.02917|0.02917|0.02917|0.02917|0.02905|0.02622|0.02257|0.0231|0.02399|0.02349|0.02285|0.02552|0.02304|0.02296|0.02451|0.02526|0.02445|0.02666|0.02487|0.0296|3.78347|0.03104|0.02919|15|18|14|12|13|16|21|23|20|18|21|20|27|28|26|23|20|19|18|20|14|7|11|7|0.00227|0.00248|0.0016|0.00153|0.00099|0.00196|0.00292|0.00407|0.00321|0.0031|0.00344|0.00333|0.00656|0.00595|0.00494|0.00445|0.00368|0.00332|0.00278|0.00301|0.00115|0.00284|0.00138|0.00082|-0.00197|-0.00262|-0.00162|-0.00143|-0.0013|-0.00229|-0.00341|-0.00413|-0.00319|-0.00339|-0.0042|-0.00359|-0.00654|-0.00527|-0.00448|-0.00354|-0.00356|-0.00289|-0.00256|-0.00356|-0.00129|-0.00334|-0.0014|-0.00103|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|298|358|354|||||||||||||||||||||||||
2023-08-18 18:35:05|CS.D.USDHUF.MINI.IP|23711|2023-08-16 00:00:00|2023-08-16 23:59:50|35544.8|17.9|0.26371|2023-08-17|0.05624|7|0.132163|5|-0.154597|5|2023-08-17|0.46286|0.18954|0.72935|1.64287|1.31725|0.14583|0.09694|0.05624|0.06189|0.0623|0.05798|0.06021|0.07363|0.05718|0.07216|0.11192|0.14146|0.13524|0.14115|0.14279|1.03566|0.33974|0.33986|0.61105|14|17|14|10|14|30|19|19|20|19|17|15|24|25|23|24|22|18|20|22|10|6|7|6|0.004|0.00367|0.00326|0.00311|0.00561|0.01619|0.00937|0.00743|0.01014|0.00835|0.00566|0.00497|0.00904|0.00961|0.00889|0.00806|0.00407|0.0048|0.00382|0.00436|0.00332|0.00297|0.00834|0.00451|-0.00419|-0.00436|-0.00371|-0.00327|-0.00639|-0.01509|-0.00903|-0.00745|-0.00992|-0.00991|-0.00566|-0.00637|-0.01115|-0.0082|-0.00913|-0.00759|-0.00441|-0.00505|-0.00363|-0.00543|-0.00414|-0.00343|-0.00939|-0.00434|359|360|355|337|349|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|347|316|347|331|||||||||||||||||||||||||
2023-08-18 18:35:09|CS.D.USDJPY.MINI.IP|22567|2023-08-16 00:00:00|2023-08-16 23:59:50|14632.8|10.8|0.42404|2023-08-17|0.00569|18|0.128372|12|-0.058264|12|2023-08-17|0.00716|0.00694|0.00678|0.00668|0.31905|0.00686|0.00658|0.00644|0.00656|0.00652|0.00681|0.00739|0.00742|0.00682|0.00636|0.00624|0.29769|0.00596|0.00569|0.00739|3.33366|0.04578|8.65242|5.40524|13|10|7|6|5|8|10|11|11|9|13|14|27|26|16|12|8|7|7|15|7|2|6|7|0.00432|0.00306|0.00234|0.00206|0.00202|0.00251|0.00327|0.00313|0.00344|0.00319|0.00428|0.00426|0.00734|0.0061|0.00465|0.00364|0.00237|0.00246|0.00228|0.00465|0.00249|0.00151|0.00184|0.00309|-0.0043|-0.0031|-0.00234|-0.00211|-0.00198|-0.00279|-0.00307|-0.00326|-0.00321|-0.00305|-0.00447|-0.0041|-0.0067|-0.00603|-0.00448|-0.00292|-0.00242|-0.00233|-0.00273|-0.0053|-0.00235|-0.00343|-0.00251|-0.00249|358|354|323|322|320|330|356|350|349|354|355|357|360|360|359|358|343|347|341|354|301|131|301|315|||||||||||||||||||||||||
2023-08-18 18:35:13|CS.D.USDKRW.MINI.IP|17998|2023-08-16 00:01:00|2023-08-16 19:58:50|134136.5|7.7|0.11523|2023-08-17|0.07468|1|0.07337|0|-0.084165|18|2023-08-17|0.09197|0.07468|0.0747|0.07469|0.07469|0.07468|0.08575|0.09693|0.08775|0.1494|0.14969|0.14905|0.1499|0.14998|0.14315|0.1494|0.14968|0.14961|0.1496|0.1496|||||13|18|11|9|9|11|10|5|3|5|8|5|8|8|6|5|4|5|6|3|||||0.00869|0.00679|0.00555|0.00396|0.00293|0.00415|0.00626|0.00645|0.00414|0.00267|0.00543|0.00337|0.00489|0.00421|0.00391|0.00448|0.0027|0.00209|0.00347|0.00334|||||-0.00754|-0.00747|-0.00478|-0.0041|-0.00324|-0.00418|-0.00603|-0.00532|-0.00422|-0.00318|-0.00638|-0.0035|-0.00536|-0.00464|-0.0042|-0.00336|-0.00375|-0.00238|-0.00491|-0.00363|||||352|360|358|348|350|352|352|323|246|290|352|328|345|337|328|313|312|298|281|249|||||||||||||||||||||||||
2023-08-18 18:35:17|CS.D.USDMXN.MINI.IP|23818|2023-08-16 00:00:00|2023-08-16 23:59:50|171398.9|19.9|0.14247|2023-08-17|0.0724|16|0.062177|12|-0.085388|6|2023-08-17|0.07288|0.07286|0.07288|0.07291|0.07293|0.07287|0.07293|0.07291|0.07287|0.07275|0.07302|0.07304|0.07319|0.07315|0.073|0.07302|0.0724|0.0731|0.07271|0.07297|0.07321|1.46945|0.08155|0.07311|15|17|16|16|14|20|24|26|23|23|22|23|28|29|30|27|24|22|24|23|12|5|8|6|0.00268|0.00353|0.00227|0.00159|0.00111|0.00375|0.00535|0.00572|0.00473|0.00464|0.0056|0.00514|0.00832|0.00784|0.00924|0.00719|0.0051|0.0047|0.00613|0.00439|0.00204|0.00191|0.00229|0.00079|-0.00226|-0.00345|-0.00226|-0.00204|-0.00119|-0.00288|-0.00652|-0.00542|-0.00486|-0.00561|-0.00613|-0.0066|-0.00861|-0.00853|-0.00863|-0.00735|-0.00563|-0.00461|-0.00617|-0.00474|-0.00259|-0.00149|-0.00223|-0.00111|360|360|360|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|306|351|350|||||||||||||||||||||||||
2023-08-18 18:35:20|CS.D.USDNOK.MINI.IP|23257|2023-08-16 00:00:00|2023-08-16 23:59:50|106157.9|36.3|0.06422|2023-08-17|0.04137|14|0.1157|12|-0.157667|8|2023-08-17|0.04704|0.04716|0.04698|0.04699|0.047|0.04701|0.046|0.04844|0.0505|0.04674|0.04375|0.04187|0.04729|0.04416|0.04137|0.04186|0.04732|0.04723|0.04717|0.04718|0.05923|0.18909|0.46129|0.35536|33|49|43|41|42|36|37|34|35|33|33|30|40|38|35|32|38|35|44|44|45|1|10|25|0.00387|0.00658|0.00352|0.00276|0.00389|0.00343|0.0088|0.00875|0.00914|0.00816|0.00808|0.00668|0.01022|0.01074|0.00961|0.00716|0.0045|0.00463|0.00398|0.00366|0.00427||0.00377|0.00684|-0.003|-0.0069|-0.00437|-0.0028|-0.00345|-0.00327|-0.00955|-0.00908|-0.00936|-0.0074|-0.00946|-0.00742|-0.01104|-0.01026|-0.00886|-0.00674|-0.00467|-0.00376|-0.00401|-0.00419|-0.00477||-0.00412|-0.00736|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|1|360|360||||||||0||||||0|||||||||||
2023-08-18 18:35:22|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:35:26|CS.D.USDSEK.MINI.IP|23216|2023-08-16 00:00:00|2023-08-16 23:59:50|109193.3|32.5|0.05269|2023-08-17|0.03107|15|0.08822|12|-0.092582|22|2023-08-17|0.06481|0.05408|0.04841|0.04742|0.05138|0.05482|0.04911|0.03966|0.04316|0.03672|0.03197|0.03938|0.04026|0.03685|0.03689|0.03107|0.04528|0.0445|0.04559|0.04134|0.06574|0.10615|0.10618|0.09661|28|35|20|13|20|35|42|39|37|34|33|35|45|43|42|36|34|30|26|29|19|1|21|20|0.00431|0.00396|0.00446|0.0023|0.00294|0.00628|0.00713|0.00793|0.00757|0.00596|0.00549|0.0053|0.00973|0.00935|0.00787|0.00634|0.00538|0.00412|0.00322|0.00366|0.00296||0.00481|0.00204|-0.00379|-0.00362|-0.00445|-0.00224|-0.00291|-0.00659|-0.00842|-0.00821|-0.0084|-0.00624|-0.00684|-0.00611|-0.00992|-0.00853|-0.00807|-0.00568|-0.0058|-0.00352|-0.00274|-0.00421|-0.00336|-0.00631|-0.00418|-0.00244|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|3|326|359|||||||0|0|||||||||||||||||
2023-08-18 18:35:30|CS.D.USDSGD.MINI.IP|21301|2023-08-16 00:00:00|2023-08-16 23:59:50|13602.1|5.6|0.27277|2023-08-17|0.01689|2|0.030947|12|-0.039046|12|2023-08-17|0.02097|0.01817|0.01689|0.01728|0.01931|0.01858|0.0188|0.02016|0.01693|0.01836|0.02211|0.01816|0.02234|0.01917|0.0233|0.02112|0.02558|0.02553|0.02478|0.02576|1.33053|0.11791|6.29319|1.59434|5|6|5|4|4|5|6|5|5|5|7|5|9|9|8|6|6|5|6|6|3|4|8|4|0.00254|0.00359|0.00239|0.00241|0.00228|0.00215|0.00298|0.00302|0.00267|0.0023|0.00347|0.00194|0.00405|0.00353|0.00265|0.00285|0.00205|0.00183|0.00191|0.00187|0.00137|0.00188|0.00214|0.00143|-0.00233|-0.00357|-0.0022|-0.00251|-0.00211|-0.00204|-0.00337|-0.00265|-0.0025|-0.00278|-0.00412|-0.00243|-0.0041|-0.00393|-0.00324|-0.00321|-0.00273|-0.0016|-0.00181|-0.00209|-0.00171|-0.00195|-0.00214|-0.00144|320|346|327|315|269|314|341|343|325|333|345|312|354|354|353|350|337|328|330|336|230|200|305|255|||||||||||||||||||||||||
2023-08-18 18:35:35|CS.D.USDZAR.MINI.IP|23418|2023-08-16 00:00:00|2023-08-16 23:59:50|191760.7|19.7|0.09861|2023-08-17|0.04753|8|0.137633|7|-0.133576|10|2023-08-17|0.06822|0.06784|0.06769|0.06776|0.06776|0.06766|0.0641|0.05195|0.04753|0.05049|0.05305|0.0486|0.05608|0.05372|0.05282|0.05269|0.06788|0.0678|0.06802|0.0681|0.08012|0.17949|0.17941|0.17944|13|17|15|12|8|20|24|24|24|24|25|24|28|29|28|23|24|25|23|25|10|7|3|10|0.00267|0.00374|0.00374|0.00162|0.00121|0.005|0.00871|0.00841|0.00748|0.00935|0.01119|0.00732|0.01466|0.01151|0.01168|0.00837|0.00493|0.00521|0.00359|0.00341|0.00207|0.00859|0.00893|0.00655|-0.0015|-0.00392|-0.0043|-0.00207|-0.00159|-0.00327|-0.00959|-0.01054|-0.00748|-0.00928|-0.01239|-0.00682|-0.01197|-0.01402|-0.01052|-0.00854|-0.005|-0.00571|-0.00488|-0.00408|-0.00296|-0.00722|-0.00624|-0.00608|360|359|359|360|354|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|140|193|357|||||||||0|||0||0|||||||||||
2023-08-18 18:35:38|CS.D.ALUMINIUM.MINI.IP|8952|2023-08-16 00:02:00|2023-08-16 17:56:00|2135.8|2.4|0.28025|2023-08-17|0.2757|11|0.302283|8|-0.092635|8|2023-08-17|0.28109|0.28135|0.28096|0.28137|0.28126|0.28158|0.28104|0.28049|0.27903|0.27799|0.27638|0.2757|0.27648|0.27795|0.27883|0.27944|0.27997|0.29385|||||||2|3|2|2|2|2|2|2|3|2|3|2|3|4|3|3|2|2|||||||0.01562|0.01533|0.01766|0.01574|0.01674|0.0121|0.01363|0.01847|0.02802|0.02192|0.01945|0.02017|0.02216|0.01991|0.01606|0.01658|0.01508|0.01231|||||||-0.01874|-0.0165|-0.01985|-0.01844|-0.01836|-0.01788|-0.01527|-0.01827|-0.02329|-0.01773|-0.01856|-0.02521|-0.01837|-0.01988|-0.01747|-0.01999|-0.01353|-0.01422|||||||95|201|163|85|49|107|179|225|263|199|242|211|239|280|256|224|121|92|||||||||||||||||||||||||
2023-08-18 18:35:40|CO.D.CFI.FWM3.IP|8042|2023-08-16 06:00:00|2023-08-16 15:59:50|8851.5|3.3|0.15641|2023-08-17|0.06907|12|0.108077|6|-0.220563|6|2023-08-17|||||||0.08637|0.07826|0.4656|0.52239|0.60104|0.07087|0.06907|0.06934|0.07492|0.06927|||||||||||||||2|4|9|3|2|2|3|4|3|4|||||||||||||||0.02265|0.0229|0.0176|0.02431|0.01841|0.01573|0.02055|0.02212|0.02054|0.01785|||||||||||||||-0.02563|-0.01796|-0.01924|-0.02808|-0.01809|-0.01411|-0.01868|-0.01952|-0.03213|-0.01781|||||||||223|236|253|225|189|202|270|274|262|265|||||||||||||||||||||||||
2023-08-18 18:35:43|CC.D.W.UME.IP|11089|2023-08-16 00:00:00|2023-08-16 18:19:50|619.2|5.9|0.12983|2023-08-17|0.0972|4|0.21357|13|-0.276873|15|2023-08-17|1.15015|0.09831|0.09785|0.10339|0.0972|1.12934|0.09828|0.09926|0.09789|0.098|0.09803|0.09804|0.0997|0.09827|0.09792|0.09776|0.09794|0.09817|0.09828||||||2|1|1|1|1|1|1|2|3|1|2|2|3|17|13|10|7|6|25||||||0.02819|0.01912|0.02425|0.02427|0.02505|0.02165|0.02289|0.0252|0.02369|0.02479|0.02416|0.0242|0.02096|0.04895|0.03857|0.02991|0.02803|0.02244|0.03094||||||-0.03346|-0.01706|-0.01848|-0.02425|-0.04211|-0.02164|-0.02858|-0.03605|-0.03009|-0.02939|-0.02294|-0.02425|-0.02763|-0.04678|-0.04265|-0.03274|-0.02712|-0.02416|-0.02608||||||191|126|77|51|63|97|156|160|166|166|183|153|145|168|324|257|207|210|88|||||||||||||||||||||||||
2023-08-18 18:35:46|CC.D.KC.UME.IP|6102|2023-08-16 08:15:00|2023-08-16 17:29:50|15018.2|2.5|0.12287|2023-08-17|0.13346|9|0.16816|12|-0.191632|15|2023-08-17|||||||||0.13863|0.13346|0.14004|0.1369|0.13996|0.13367|0.13544|0.13469|0.13444|0.1348|||||||||||||||1|1|1|1|1|2|3|3|2|5|||||||||||||||0.02543|0.02215|0.02609|0.02486|0.02818|0.02127|0.01947|0.0282|0.02411|0.01326|||||||||||||||-0.02672|-0.02677|-0.02957|-0.02882|-0.02262|-0.02386|-0.02054|-0.02549|-0.01955|-0.01653|||||||156|144|150|148|228|243|256|277|215|87|||||||||||||||||||||||||
2023-08-18 18:35:50|CS.D.COPPER.MINI.IP|18028|2023-08-16 00:02:00|2023-08-16 17:59:20|8162.1|7.2|0.12206|2023-08-17|0.12102|13|0.101817|10|-0.079884|0|2023-08-17|0.12293|0.123|0.12258|0.12246|0.12248|0.12275|0.12232|0.12188|0.12184|0.12189|0.12129|0.1211|0.12106|0.12102|0.12133|0.12141|0.12141|0.12579|||||||5|11|7|6|3|6|9|7|6|5|8|6|10|14|11|8|6|4|||||||0.0082|0.01178|0.00929|0.00786|0.00637|0.00824|0.011|0.01582|0.0116|0.01078|0.01473|0.01119|0.013|0.01546|0.01339|0.01048|0.00986|0.00746|||||||-0.0085|-0.01176|-0.0081|-0.00748|-0.00598|-0.00858|-0.00861|-0.01312|-0.01112|-0.01002|-0.01205|-0.01047|-0.01226|-0.01548|-0.01215|-0.01025|-0.00961|-0.00756|||||||323|357|357|310|220|333|356|359|347|341|354|345|357|360|359|354|338|307|||||||||||||||||||||||||
2023-08-18 18:35:52|CC.D.C.UME.IP|8578|2023-08-16 00:00:00|2023-08-16 18:19:50|479.4|12|0.08144|2023-08-17|0.124|15|0.165734|14|-0.167961|13|2023-08-17|0.12549|0.12565|0.12535|0.12534|0.12544|0.12559|0.12546|0.12569|0.12583|0.12598|0.12603|0.12601|0.126|0.12559|0.12457|0.124|0.12411|0.12402|0.12416||||||16|2|2|1|84|22|1|6|8|4|2|4|4|38|19|13|17|13|58||||||0.03219|0.02881|0.02786|0.02785|0.02091|0.03491|0.02461|0.02668|0.02656|0.03149|0.02626|0.024|0.02275|0.04847|0.04001|0.03248|0.03241|0.02563|0.03278||||||-0.03344|-0.02094|-0.02089|-0.02089|-0.0209|-0.02442|-0.02583|-0.0384|-0.03084|-0.03032|-0.02482|-0.02625|-0.02855|-0.05621|-0.03547|-0.02893|-0.02424|-0.02411|-0.04141||||||91|88|42|30|15|31|94|98|78|52|63|78|80|128|220|163|113|108|50|||||||||||||||||||||||||
2023-08-18 18:35:55|CC.D.FCPO.UNC.IP|6180|2023-08-16 02:30:00|2023-08-16 15:29:50|3855.4|0.4|0.31071|2023-08-17|0.30739|15|0.419325|7|-0.169261|8|2023-08-17|||0.31339|0.31395|0.31392||0.31154|0.30832|0.3081|0.30787||||0.30991|0.31093|0.30739|||||||||||0|0|0||0|0|0|0||||0|1|1|||||||||||0.0289|0.02777|0.02477||0.02078|0.02998|0.01828|0.02053||||0.02803|0.01779|0.01675|||||||||||-0.02833|-0.02511|-0.01625||-0.02064|-0.02147|-0.01961|-0.01766||||-0.02419|-0.01809|-0.01759|||||||||168|268|117|168|317|261|307|325|315|137|||||||||||||||||||||||||
2023-08-18 18:35:59|CS.D.CFEGOLD.CFE.IP|22897|2023-08-16 00:00:00|2023-08-16 23:59:50|1893.15|16.3|0.01641|2023-08-17|0.0159|15|0.060537|12|-0.095265|12|2023-08-17|0.0175|0.01706|0.01635|0.01683|0.01651|0.01597|0.01598|0.01591|0.01597|0.01616|0.01599|0.01619|0.0167|0.01605|0.01597|0.0159|0.01605|0.01632|0.016|0.01594|0.01738||0.01961|0.0176|12|23|15|11|7|11|19|18|14|13|20|19|35|39|32|24|19|17|14|17|6||6|7|0.00421|0.00585|0.00406|0.00318|0.00234|0.00293|0.00406|0.00478|0.0034|0.0037|0.00516|0.0058|0.01038|0.00956|0.00738|0.0052|0.00451|0.00527|0.00342|0.00393|0.00289||0.00418|0.00359|-0.00347|-0.00542|-0.00378|-0.00319|-0.00256|-0.00306|-0.00381|-0.00462|-0.00368|-0.00317|-0.00481|-0.00473|-0.01047|-0.01002|-0.00826|-0.00615|-0.00478|-0.00519|-0.00366|-0.00367|-0.00283||-0.00355|-0.00384|360|360|360|355|336|352|360|360|358|358|360|360|360|360|360|360|360|359|357|360|339|315|318|||||||||||||||||||||||||
2023-08-18 18:36:02|CC.D.HO.UME.IP|12156|2023-08-16 22:00:00|2023-08-16 23:59:50|29998|3|0.06473|2023-08-17|0.06477|17|0.167554|9|-0.12013|18|2023-08-17|0.06679|0.06672|0.06662|0.06655|0.06662|0.06666|0.06631|0.06597|0.0659|0.06569|0.0653|0.06522|0.06529|0.06516|0.06518|0.06503|0.06485|0.06477|0.065|0.06506|0.065||0.065|0.06502|0|0|0|0|0|0|0|1|1|1|1|2|4|6|7|3|6|5|9|1|1||1|0|0.00525|0.01161|0.00949|0.00809|0.00802|0.00667|0.01113|0.01663|0.01905|0.0221|0.01556|0.01491|0.01625|0.02348|0.02454|0.01917|0.01658|0.01452|0.01656|0.00905|0.00695||0.0134|0.0052|-0.00751|-0.01141|-0.00983|-0.00673|-0.00649|-0.00667|-0.00877|-0.01665|-0.01816|-0.0171|-0.01594|-0.01427|-0.01714|-0.02382|-0.0237|-0.02114|-0.01668|-0.01667|-0.01665|-0.00906|-0.00731||-0.01495|-0.00677|201|289|193|140|139|151|297|335|347|347|337|345|347|359|358|358|355|357|349|305|228|105|77|||||||||||||||||||||||||
2023-08-18 18:36:06|CC.D.HG.UME.IP|13447|2023-08-16 22:00:00|2023-08-16 23:59:50|36771.5|6.3|0.05143|2023-08-17|0.05352|13|0.113952|10|-0.09856|0|2023-08-17|0.05447|0.05452|0.05432|0.05426|0.05427|0.05439|0.05417|0.05397|0.05395|0.05396|0.05366|0.05357|0.05353|0.05352|0.0537|0.05373|0.05375|0.05376|0.05388|0.05386|0.05382||0.0538|0.05379|6|9|4|2|2|4|7|8|4|4|8|7|12|18|10|10|17|4|3|3|2||1|1|0.00818|0.01341|0.00948|0.00709|0.00574|0.00664|0.00992|0.01421|0.01045|0.01003|0.01393|0.0093|0.01244|0.01543|0.0125|0.00941|0.00827|0.00736|0.00574|0.00595|0.00509||0.005|0.00378|-0.00895|-0.01192|-0.00792|-0.00842|-0.00657|-0.00805|-0.00896|-0.01326|-0.00995|-0.00837|-0.01059|-0.00893|-0.01203|-0.01481|-0.01203|-0.00984|-0.00812|-0.00648|-0.00629|-0.00672|-0.00434||-0.00485|-0.00443|308|358|340|285|192|323|353|345|339|330|344|337|347|358|352|350|336|286|262|281|141|130|80|||||||||||||||||||||||||
2023-08-18 18:36:08|CC.D.IRON.UME.IP|5328|2023-08-16 01:00:00|2023-08-16 14:59:50|752.1|40.2|0.28085|2023-08-17|0.57675|14|0.129534|6|-0.133262|1|2023-08-17||0.60154|0.60094|0.59835||0.59409|0.58664|0.57967||||||0.57883|0.57675|||||||||||32|18|60||108|119|0||||||71|59|||||||||||0.03962|0.04454|0.0421||0.04653|0.03984|||||||0.04343|0.04028|||||||||||-0.04702|-0.03518|-0.04784||-0.04148|-0.03548|||||||-0.04878|-0.04963||||||||||151|88|77|95|188|1|189|121|||||||||||||||||||||||||
2023-08-18 18:36:11|CS.D.LEAD.MINI.IP|5473|2023-08-16 00:03:00|2023-08-16 17:55:00|2109|2.1|0.28265|2023-08-17|0.28077|15|0.093795|13|-0.11247|10|2023-08-17|0.28417|0.28427|0.28364|0.2834|0.28329|0.28345|0.2831|0.28302|0.28201|0.28211|0.28144|0.28121|0.28157|0.28142|0.2817|0.28077|0.28097|0.32731|||||||1|2|2|2|1|2|2|2|2|2|2|2|2|3|2|2|2|3|||||||0.01125|0.01323|0.02398|0.01563||0.0214|0.01298|0.02207|0.01949|0.0208|0.02105|0.01453|0.01703|0.02088|0.02121|0.02166|0.01538|0.01405|||||||-0.01722|-0.01634|-0.02221|-0.01606|-0.03305|-0.02126|-0.01388|-0.0211|-0.02663|-0.0334|-0.02356|-0.01901|-0.02263|-0.02236|-0.01539|-0.02238|-0.02|-0.01739|||||||51|127|61|44|5|70|78|188|198|127|158|120|170|175|140|144|55|26|||||||||||||||||||||||||
2023-08-18 18:36:13|CO.D.LH.FWM2.IP|3771|2023-08-16 13:30:00|2023-08-16 18:04:50|7819|7|0.16006|2023-08-17|0.18834|16|0.394904|13|-0.302725|15|2023-08-17||||||||||||||0.1897|0.18841|0.1889|0.18834|0.18956|0.18951|||||||||||||||||||11|10|4|4|7|14|||||||||||||||||||0.05095|0.03471|0.03078|0.02962|0.02802|0.03412|||||||||||||||||||-0.04683|-0.03437|-0.03561|-0.0304|-0.02671|-0.02653||||||156|262|204|233|216|30|||||||||||||||||||||||||
2023-08-18 18:36:16|CC.D.LC.UME.IP|3747|2023-08-16 13:30:00|2023-08-16 18:04:50|17914.1|1.4|0.07679|2023-08-17|0.06787|17|0.078454|14|-0.096046|13|2023-08-17||||||||||||||0.06803|0.08328|0.07517|0.06907|0.06787|0.06904|||||||||||||||||||3|1|1|0|1|1|||||||||||||||||||0.01577|0.01472|0.01371|0.01635|0.00983|0.0086|||||||||||||||||||-0.01526|-0.01375|-0.01212|-0.01379|-0.00968|-0.00883||||||167|283|282|273|216|26|||||||||||||||||||||||||
2023-08-18 18:36:21|EN.D.LGO.FWM1.IP|12907|2023-08-16 11:20:00|2023-08-16 21:59:00|868.1|13.6|0.10769|2023-08-17|0.11227|17|0.124014|13|-0.146347|14|2023-08-17||0.11557|0.11539|0.11524|0.11536|0.11543|0.11474|0.11414|0.114|0.11361|0.11293|0.11282|0.11295|0.11281|0.11282|0.11262|0.11234|0.11227|0.11272|0.11286|0.11277|0.27265||||3|1|1|1|1|9|22|24|22|11|12|9|14|21|20|20|10|8|5|3|0||||0.01819|0.01703|0.02101|0.01154|0.01385|0.01774|0.02426|0.02765|0.0303|0.02114|0.02286|0.02387|0.0303|0.02792|0.0259|0.02155|0.02102|0.01875|0.01552|0.01652|0.01128||||-0.02242|-0.01678|-0.01467||-0.01385|-0.0171|-0.02235|-0.02396|-0.0256|-0.02355|-0.01819|-0.02344|-0.02871|-0.02951|-0.02481|-0.023|-0.02403|-0.02242|-0.01462|-0.01804|-0.0376|||210|117|84|52|94|228|281|302|300|290|266|299|342|348|330|308|298|290|206|132|24|||||||||||||||||||||||||
2023-08-18 18:36:22|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:36:26|CS.D.CFDSILVER.CFM.IP|21784|2023-08-16 00:00:00|2023-08-16 23:59:50|2240.3|8.8|0.09366|2023-08-17|0.08744|13|0.140449|12|-0.153536|12|2023-08-17|0.11011|0.09496|0.09447|0.09873|0.09175|0.09068|0.08865|0.08849|0.08854|0.08868|0.08809|0.08834|0.09223|0.08744|0.08912|0.08815|0.08839|0.08848|0.08851|0.0883|0.1098||0.12372|0.10461|5|13|8|6|4|7|10|9|7|6|10|9|20|25|19|12|9|8|6|7|4||3|3|0.00973|0.01807|0.01131|0.01154|0.00774|0.00968|0.01251|0.01179|0.00903|0.00901|0.01208|0.01257|0.02763|0.02883|0.02185|0.01513|0.011|0.01014|0.0084|0.0095|0.01153||0.00929|0.00857|-0.0104|-0.01753|-0.01225|-0.01165|-0.00833|-0.01124|-0.01083|-0.01045|-0.0089|-0.00901|-0.01113|-0.01169|-0.02491|-0.02851|-0.02324|-0.01442|-0.01076|-0.00976|-0.00861|-0.00791|-0.01068||-0.00969|-0.009|322|356|349|329|277|342|357|357|349|344|358|355|360|360|360|353|346|343|339|332|274|272|265|||||||||||||||||||||||||
2023-08-18 18:36:29|CC.D.NG.UME.IP|8611|2023-08-16 22:00:00|2023-08-16 23:58:30||14.5|0.07274|2023-08-17|0.1099|14|0.330518|14|-0.40367|14|2023-08-17|0.11163|0.11161|0.11136|0.11135|0.11162|0.11194|0.11206|0.1118|0.1118|0.11189|0.11165|0.11188|0.11103|0.11018|0.1099|0.11073|0.11037|0.11071|0.11086|0.11077|0.11062||0.11066|0.11072|3|3|6|3|4|4|4|3|4|4|5|7|20|32|33|23|23|22|37|11|15||3|3|0.03724|0.044||0.03713|0.03723|0.04353|0.03736|0.041|0.04607|0.0485|0.0484|0.04867|0.05791|0.05481|0.05979|0.04772|0.03937|0.03923|0.04313|0.03693|0.04058||0.03692|0.05909|-0.0372|-0.03717|-0.03712|-0.03711|-0.06378|-0.04661|-0.03732|-0.04522|-0.04887|-0.04591|-0.04654|-0.05117|-0.05463|-0.05139|-0.06357|-0.05135|-0.0457|-0.04246|-0.04309|-0.0406|-0.03686||-0.03689|-0.0369|47|70|23|30|36|75|125|135|91|76|112|167|274|298|312|262|193|208|167|99|54|44|28|||||||||||||||||||||||||
2023-08-18 18:36:31|CC.D.CC.UME.IP|5897|2023-08-16 08:45:00|2023-08-16 17:29:50|3447.9|6|0.08813|2023-08-17|0.11426|11|0.158051|12|-0.114705|15|2023-08-17|||||||||0.11502|0.11478|0.1145|0.11426|0.11443|0.11463|0.11491|0.11483|0.11473|0.11463|||||||||||||||8|7|5|6|9|8|10|14|7|5|||||||||||||||0.03469|0.02674|0.01953|0.01578|0.03258|0.02468|0.02508|0.02539|0.01495|0.01434|||||||||||||||-0.023|-0.02152|-0.01945|-0.01984|-0.03051|-0.02286|-0.02237|-0.02347|-0.01678|-0.01592|||||||60|159|186|141|189|205|216|199|102|46|||||||||||||||||||||||||
2023-08-18 18:36:34|CS.D.NICKEL.MINI.IP|4374|2023-08-16 07:02:00|2023-08-16 17:59:10|19845|2.8|0.25272|2023-08-17|0.24594|13|0.286109|12|-0.317867|12|2023-08-17||||||||0.24927|0.24859|0.24914|0.25533|0.24824|0.25458|0.24594|0.2472|0.24653|0.24695|0.2465||||||||||||||2|2|2|3|2|3|4|3|3|3|2||||||||||||||0.01819|0.01907|0.01478|0.02109|0.01623|0.03492|0.02553|0.0151|0.01813|0.03141|0.04769||||||||||||||-0.01677|-0.01315|-0.01346|-0.02894|-0.01907|-0.03121|-0.02392|-0.01619|-0.02053|-0.01264|-0.02772|||||||153|137|127|143|105|190|267|188|173|101|18|||||||||||||||||||||||||
2023-08-18 18:36:36|CC.D.RB.UME.IP|12217|2023-08-16 22:00:00|2023-08-16 23:59:50|27068|3.6|0.12304|2023-08-17|0.08383|18|0.202601|14|-0.180685|15|2023-08-17|0.13524|0.14036|0.15511|0.18809|0.16219|0.15169|0.14584|0.13959|0.13235|0.13706|0.13391|0.13885|0.12169|0.10842|0.09486|0.10112|0.09804|0.0889|0.08383|0.08663|0.11936||0.14577|0.14903|1|0|0|0|0|0|0|1|3|2|4|4|5|9|8|6|4|7|12|3|2||0|0|0.01423|0.01239|0.01999|0.01511|0.01207|0.0092|0.01114|0.01656|0.02175|0.01811|0.02029|0.01809|0.02673|0.03303|0.03152|0.02707|0.02493|0.02089|0.02147|0.01498|0.01933||0.01442|0.00868|-0.01687|-0.01758|-0.01921|-0.0287|-0.01515|-0.00968|-0.0103|-0.01742|-0.02422|-0.01758|-0.01791|-0.01634|-0.02924|-0.03204|-0.03572|-0.03323|-0.02492|-0.02166|-0.01843|-0.01541|-0.01728||-0.01715|-0.01216|202|264|245|136|106|215|273|343|338|344|336|326|354|360|360|360|357|357|342|327|212|152|108|||||||||||||||||||||||||
2023-08-18 18:36:40|CC.D.CT.UME.IP|9798|2023-08-16 01:00:00|2023-08-16 18:19:50|8462.9|3.3|0.16775|2023-08-17|0.17757|1|0.173178|14|-0.130302|14|2023-08-17||0.17757|0.17801|0.17795|0.178|0.1781|0.17848|0.17874|0.17883|0.17859|0.17802|0.17792|0.17811|0.17785|0.17927|0.17857|0.17931|0.17956|0.17958|||||||2|4|1|0|0|4|2|2|1|1|1|3|4|12|4|4|4|7|||||||0.01142|0.00921|0.0083|0.00534|0.00678|0.01055|0.0092|0.00957|0.01203|0.01348|0.0108|0.01513|0.01756|0.02247|0.01635|0.01377|0.0098|0.01036|||||||-0.01513|-0.01122|-0.01667|-0.00673|-0.00781|-0.00843|-0.01127|-0.00894|-0.00973|-0.01072|-0.01175|-0.01463|-0.01955|-0.0186|-0.01599|-0.01238|-0.01005|-0.01062||||||135|80|71|31|115|180|168|154|167|168|140|234|299|333|273|260|222|91|||||||||||||||||||||||||
2023-08-18 18:36:42|CC.D.OJ.UME.IP|2383|2023-08-16 12:00:10|2023-08-16 16:18:10|32013.9|1.1|2.30103|2023-08-17|2.43382|16|1.19859|16|-1.305872|16|2023-08-17|||||||||||||2.48898|2.50297|2.4635|2.46057|2.43382|2.58588|||||||||||||||||||1|0|1|1|1|1|||||||||||||||||||0.07647|0.0854|0.06973|0.06567|0.0711|0.04992|||||||||||||||||||-0.05488|-0.07933|-0.05225|-0.06385|-0.10201|-0.07657|||||||217|182|202|183|185|204|||||||||||||||||||||||||
2023-08-18 18:36:44|CC.D.SB.UME.IP|7362|2023-08-16 07:30:00|2023-08-16 16:59:50|2432.4|14.8|0.08489|2023-08-17|0.12117|11|0.240954|8|-0.285423|13|2023-08-17||||||||0.12321|0.12244|0.12202|0.12144|0.12117|0.12147|0.12235|0.12304|0.12314|0.12412|||||||||||||||39|29|16|15|16|25|19|17|32|31|||||||||||||||0.03134|0.02412|0.02818|0.02418|0.01615|0.03025|0.02653|0.02455|0.02447|0.02179|||||||||||||||-0.02922|-0.01746|-0.01994|-0.02453|-0.01905|-0.02334|-0.0343|-0.02819|-0.0239|-0.02544||||||||95|187|125|152|163|239|232|234|211|265|||||||||||||||||||||||||
2023-08-18 18:36:46|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:36:49|CC.D.LCO.UME.IP|20254|2023-08-16 00:00:00|2023-08-16 21:59:50|8306.9|35|0.98915|2023-08-17|0.03553|17|0.124585|9|-0.108465|18|2023-08-17|2.37426|0.32516|1.35618|2.09726|3.61136|0.40467|1.22205|0.3213|0.03698|0.32488|0.88409|0.0374|0.03715|0.0368|0.03682|0.03567|0.31943|0.03553|0.3334|2.33946|1.55686|1.06224|||4|10|8|4|6|7|26|35|65|58|30|23|45|82|79|63|33|31|52|13|4|3|||0.00804|0.0134|0.00971|0.01007|0.00578|0.0084|0.01136|0.01327|0.01343|0.01598|0.01433|0.0136|0.01599|0.02005|0.02027|0.01553|0.01311|0.01335|0.0142|0.00973|0.00937|0.01251|||-0.00887|-0.0127|-0.00943|-0.00873|-0.00818|-0.00993|-0.01033|-0.01349|-0.01494|-0.01403|-0.01381|-0.01099|-0.01416|-0.02106|-0.02066|-0.01675|-0.01312|-0.01345|-0.01363|-0.00954|-0.00732|-0.01158|||257|352|304|243|140|275|338|351|350|347|354|346|358|360|360|359|353|354|336|304|198|98|||||||||||||||||||||||||
2023-08-18 18:36:53|CC.D.CL.UME.IP|14358|2023-08-16 22:00:00|2023-08-16 23:59:50|7880.3|20.1|0.31809|2023-08-17|0.03744|17|0.150982|13|-0.127533|18|2023-08-17|0.3766|0.03906|0.03834|2.66853|0.03782|1.36143|0.32632|0.03885|0.03876|0.03818|0.03922|0.31675|0.03891|0.31633|0.03806|0.038|0.0381|0.03744|0.32467|0.03771|1.7634||2.70195|1.30921|7|13|8|5|7|6|16|20|22|18|19|23|33|70|84|46|35|37|60|18|8||5|3|0.00832|0.0144|0.00944|0.00955|0.00757|0.0097|0.01282|0.01469|0.01406|0.01852|0.01517|0.01576|0.01762|0.02246|0.02255|0.01632|0.01541|0.01484|0.0166|0.00903|0.00865||0.01007|0.00697|-0.00926|-0.01412|-0.00867|-0.00935|-0.00723|-0.00943|-0.01093|-0.01359|-0.01651|-0.01617|-0.01329|-0.01299|-0.01553|-0.02215|-0.02083|-0.0191|-0.01484|-0.01512|-0.01447|-0.01022|-0.00779||-0.01287|-0.01044|296|352|308|266|198|302|348|358|359|356|357|359|359|360|360|358|357|353|348|328|232|188|158|||||||||||||||||||||||||
2023-08-18 18:36:55|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:36:58|CC.D.SM.UME.IP|12128|2023-08-16 00:00:10|2023-08-16 18:19:50|38231.5|6.6|0.09967|2023-08-17|0.10437|2|0.124706|13|-0.141248|15|2023-08-17|0.10477|0.10461|0.10437|0.10439|0.10446|0.1045|0.10442|0.1046|0.10488|0.10518|0.10523|0.10533|0.10536|0.10528|0.10532|0.10446|0.10476|0.1052|0.10527||||||2|1|1|1|1|1|1|2|1|1|1|2|3|18|13|14|9|10|21||||||0.01127|0.01284|0.01168|0.01052|0.00685|0.01155|0.01184|0.01234|0.01189|0.01052|0.01369|0.01044|0.01358|0.03117|0.02045|0.01925|0.01608|0.01271|0.01317||||||-0.01189|-0.01187|-0.0102|-0.01031|-0.01139|-0.01181|-0.01159|-0.01152|-0.01253|-0.01378|-0.01111|-0.01174|-0.01351|-0.02969|-0.02003|-0.02255|-0.0139|-0.01421|-0.013||||||150|202|154|102|59|128|196|226|202|200|152|157|167|179|349|344|303|316|111|||||||||||||||||||||||||
2023-08-18 18:37:02|CC.D.BO.UME.IP|14821|2023-08-16 00:00:00|2023-08-16 18:19:50|6423.7|2.3|0.09253|2023-08-17|0.09225|18|0.22721|14|-0.169591|13|2023-08-17|0.09346|0.09335|0.09295|0.09291|0.09298|0.0931|0.09287|0.0927|0.09262|0.09245|0.09254|0.09331|0.09284|0.09272|0.09233|0.0923|0.09238|0.09227|0.09225||||||1|0|0|0|0|0|0|3|1|1|0|0|1|7|6|5|5|7|15||||||0.01062|0.01242|0.01246|0.01169|0.01027|0.0109|0.01486|0.01392|0.01758|0.01428|0.01048|0.01029|0.01271|0.0354|0.03019|0.01924|0.02179|0.01649|0.01774||||||-0.0099|-0.01123|-0.01114|-0.01055|-0.01235|-0.01178|-0.01479|-0.01363|-0.013|-0.01544|-0.01027|-0.01253|-0.01197|-0.0426|-0.03412|-0.01917|-0.0182|-0.01933|-0.0159||||||230|270|242|222|115|201|276|296|291|296|292|285|240|180|359|355|353|353|120|||||||||||||||||||||||||
2023-08-18 18:37:05|CC.D.S.UME.IP|13972|2023-08-16 00:00:00|2023-08-16 18:19:50|1328.3|14.4|0.07947|2023-08-17|0.08953|15|0.090009|13|-0.104673|13|2023-08-17|0.09048|0.0903|0.09002|0.08995|0.09002|0.09005|0.08984|0.08993|0.09005|0.0902|0.09021|0.09031|0.09039|0.09007|0.08997|0.08953|0.08973|0.08997|0.09||||||7|9|9|4|2|5|10|5|3|9|4|6|10|54|26|27|14|27|38||||||0.01185|0.01596|0.01413|0.01056|0.0105|0.01663|0.01338|0.01102|0.01241|0.01157|0.01408|0.01185|0.01329|0.02581|0.01993|0.01673|0.01462|0.01197|0.01303||||||-0.01465|-0.01322|-0.01415|-0.00924|-0.01|-0.01336|-0.01416|-0.01576|-0.01086|-0.01383|-0.01211|-0.0155|-0.01273|-0.02725|-0.01949|-0.01712|-0.01456|-0.01325|-0.01068||||||185|245|190|164|60|182|256|214|199|192|222|210|183|177|352|336|326|308|109|||||||||||||||||||||||||
2023-08-18 18:37:07|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:37:10|CS.D.PLAT.CFM.IP|17442|2023-08-16 00:00:00|2023-08-16 23:59:50|884.9|3.2|0.55785|2023-08-17|0.55154|12|0.15509|10|-0.154151|12|2023-08-17|0.56543|0.56535|0.56379|0.56331|0.56305|0.56387|0.56187|0.56211|0.56309|0.56237|0.55512|0.55206|0.55154|0.55395|0.55744|0.55824|0.5589|0.56031|0.56087|0.55929|0.5589||0.57695|0.55765|2|3|2|2|2|2|3|3|2|2|4|3|6|6|5|3|3|2|2|2|2||1|1|0.01816|0.01851|0.01778|0.01542|0.01397|0.01659|0.01646|0.02071|0.01877|0.01906|0.02666|0.01984|0.03412|0.02777|0.02835|0.01917|0.02031|0.01407|0.01377|0.01437|0.02497||0.01397|0.01394|-0.01578|-0.01545|-0.01503|-0.01264|-0.01386|-0.01479|-0.01742|-0.01929|-0.01865|-0.01633|-0.02834|-0.02168|-0.02974|-0.02771|-0.02418|-0.01831|-0.01866|-0.01452|-0.01453|-0.01342|-0.02682||-0.02075|-0.01926|244|314|260|192|171|233|287|298|286|259|320|311|349|353|344|326|295|252|222|251|167|86|94|||||||||||||||||||||||||
2023-08-18 18:37:13|CS.D.ZINC.MINI.IP|11831|2023-08-16 00:02:00|2023-08-16 17:58:50|2291.3|3.4|0.26248|2023-08-17|0.25818|11|0.229278|13|-0.200488|7|2023-08-17|0.26279|0.26371|0.26313|0.26348|0.26388|0.26434|0.263|0.26242|0.26159|0.26159|0.25883|0.25818|0.25925|0.25897|0.2606|0.26133|0.26153|0.30787|||||||2|5|3|3|2|3|4|3|3|3|3|3|3|4|4|2|4|2|||||||0.01632|0.02205|0.0209|0.0196|0.01561|0.02001|0.01947|0.02429|0.03044|0.02395|0.03813|0.02407|0.02388|0.02658|0.02235|0.01995|0.0151|0.02771|||||||-0.02128|-0.02193|-0.01991|-0.01632|-0.01319|-0.01895|-0.02103|-0.02363|-0.02295|-0.02056|-0.02742|-0.02706|-0.02094|-0.02656|-0.02458|-0.01939|-0.01567|-0.02021|||||||152|319|280|200|81|178|276|291|277|244|268|232|280|323|302|221|164|72|||||||||||||||||||||||||
2023-08-18 18:37:15|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:37:17|IX.D.CANNABIS.IFD.IP|3706|2023-08-16 13:35:00|2023-08-16 19:59:50|89.45|0|6.64381|2023-08-17|6.55276|16|0.322008|19|-0.154987|19|2023-08-17||||||||||||||6.65343|6.5888|6.5591|6.55276|6.57911|6.60428|6.62134||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03952|0.02552|0.02369|0.02034|0.01787|0.01736|0.02729||||||||||||||||||-0.03207|-0.02457|-0.01829|-0.02268|-0.02823|-0.02751|-0.02293|||||138|251|199|184|160|185|241|||||||||||||||||||||||||
2023-08-18 18:37:20|KB.D.BANKS.CASH.IP|6934|2023-08-16 07:15:00|2023-08-16 15:29:50|3465.48|0|0|2023-08-17|0|7|0.06551|14|-0.060004|15|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.013|0.00932|0.00728|0.00677|0.00503|0.00747|0.0088|0.01461|0.00808||||||||||||||||-0.01215|-0.00922|-0.00755|-0.00767|-0.00701|-0.0071|-0.01027|-0.01174|-0.00922|||||||||246|268|255|230|208|249|302|342|169|||||||||||||||||||||||||
2023-08-18 18:37:22|KB.D.AERO.CASH.IP|4228|2023-08-16 07:15:00|2023-08-16 15:29:50|7126.35|0|0|2023-08-17|0|7|0.09539|11|-0.125756|10|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01884|0.01893|0.01871|0.01592|0.01932|0.02055|0.01808|0.01467|0.01069||||||||||||||||-0.03222|-0.02263|-0.01878|-0.01793|-0.01826|-0.01067|-0.01762|-0.01587|-0.01597|||||||||164|241|175|153|145|155|195|213|131|||||||||||||||||||||||||
2023-08-18 18:37:25|KB.D.DRINKS.CASH.IP|3753|2023-08-16 07:15:00|2023-08-16 15:29:50|25650.14|0|0|2023-08-17|0|7|0.082804|13|-0.054869|10|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01595|0.02379|0.01748|0.01405|0.01676|0.01878|0.02|0.01683|0.0136||||||||||||||||-0.01519|-0.01608|-0.01059|-0.02124|-0.01093|-0.01896|-0.01522|-0.0165|-0.01423|||||||||117|122|110|90|114|131|218|234|103|||||||||||||||||||||||||
2023-08-18 18:37:27|KB.D.CHEMS.CASH.IP|1922|2023-08-16 07:15:00|2023-08-16 15:29:40|9693.8|0|0|2023-08-17|0|7|0.063186|15|-0.062781|13|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0124|0.01577|0.01758|0.01575|0.02047|0.01371|0.01805|0.01764|0.02007||||||||||||||||-0.004|-0.02542|-0.01004|-0.00589|-0.01384|-0.01374|-0.01691|-0.01618|-0.01554|||||||||52|71|62|60|50|56|114|112|64|||||||||||||||||||||||||
2023-08-18 18:37:29|KB.D.BUILD.CASH.IP|3179|2023-08-16 07:15:00|2023-08-16 15:29:50|8989.4|0|0|2023-08-17|0|7|0.066949|14|-0.074643|14|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01876|0.01124|0.0217|0.00891|0.01857|0.01266|0.01363|0.01591|0.01414||||||||||||||||-0.01894|-0.01409|-0.00928|-0.00877|-0.00744|-0.01483|-0.017|-0.01491|-0.01455|||||||||116|125|84|97|49|84|135|159|101|||||||||||||||||||||||||
2023-08-18 18:37:32|KB.D.ELECTY.CASH.IP|2030|2023-08-16 07:15:00|2023-08-16 15:29:50|9795.15|0|0|2023-08-17|0|7|0.084025|7|-0.117594|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05415|0.01971|0.01392|0.01561|0.02165|0.02502|0.0209|0.0261|0.02143||||||||||||||||-0.04837|-0.01656|-0.0176|-0.01543|-0.00411|-0.01637|-0.03605|-0.02063|-0.02595|||||||||58|87|61|59|42|38|74|147|70|||||||||||||||||||||||||
2023-08-18 18:37:34|KB.D.EE.CASH.IP|2089|2023-08-16 07:15:00|2023-08-16 15:29:50|9170.82|0|0|2023-08-17|0|7|0.065908|15|-0.051072|9|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02431|0.01357|0.0178|0.01306|0.0319|0.00973|0.01249|0.0119|0.0148||||||||||||||||-0.02113|-0.01225|-0.01617|-0.00827|-0.01479|-0.01126|-0.01143|-0.01352|-0.01794|||||||||57|85|60|56|58|66|97|97|67|||||||||||||||||||||||||
2023-08-18 18:37:37|KB.D.SPECFINAN.CASH.IP|5531|2023-08-16 07:15:00|2023-08-16 15:29:50|10100.3|0|0|2023-08-17|0|7|0.048819|7|-0.096463|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0105|0.00824|0.00635|0.00591|0.0043|0.00503|0.00728|0.00728|0.00454||||||||||||||||-0.01293|-0.00976|-0.00697|-0.00532|-0.00516|-0.00738|-0.00877|-0.0075|-0.00639|||||||||166|218|188|214|169|199|276|278|158|||||||||||||||||||||||||
2023-08-18 18:37:38|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:37:42|KB.D.FDR.CASH.IP|5538|2023-08-16 07:15:00|2023-08-16 15:29:50|4112.5|0|0|2023-08-17|0|7|0.050101|7|-0.070802|14|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01323|0.01089|0.00856|0.0076|0.00732|0.00863|0.0089|0.00891|0.00896||||||||||||||||-0.01057|-0.0094|-0.01006|-0.00743|-0.00975|-0.00741|-0.00893|-0.01014|-0.00981|||||||||165|192|166|178|154|183|256|297|160|||||||||||||||||||||||||
2023-08-18 18:37:44|KB.D.FOOD.CASH.IP|1474|2023-08-16 07:18:00|2023-08-16 15:29:50|6539.91|0|0|2023-08-17|0|7|0.066562|7|-0.058032|8|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03001|0.01175||0.01337|0.01835|0.01659||0.01422|0.01851||||||||||||||||-0.01317|-0.02825|-0.01447|-0.01999|-0.01612|-0.01853|-0.01648|-0.01219|-0.01442|||||||||35|49|29|30|31|38|46|72|66|||||||||||||||||||||||||
2023-08-18 18:37:47|KB.D.WATER.CASH.IP|3888|2023-08-16 07:15:00|2023-08-16 15:29:50|5593.79|0|0|2023-08-17|0|7|0.059614|14|-0.056414|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01714|0.01671|0.01048|0.00895|0.01016|0.01227|0.01251|0.01321|0.00918||||||||||||||||-0.01968|-0.01353|-0.01245|-0.01528|-0.01521|-0.01284|-0.01448|-0.01406|-0.00966|||||||||132|131|134|109|110|131|187|246|126|||||||||||||||||||||||||
2023-08-18 18:37:49|KB.D.GINDU.CASH.IP|3024|2023-08-16 07:15:00|2023-08-16 15:29:50|6166.55|0|0|2023-08-17|0|7|0.039783|7|-0.035939|14|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01378|0.01405|0.01109|0.00632|0.00834|0.00993|0.01127|0.01116|0.01433||||||||||||||||-0.01193|-0.01207|-0.01082|-0.00985|-0.01031|-0.0118|-0.01032|-0.01229|-0.01104|||||||||102|105|79|89|83|93|130|174|81|||||||||||||||||||||||||
2023-08-18 18:37:51|KB.D.RETAIL.CASH.IP|4647|2023-08-16 07:15:00|2023-08-16 15:29:50|2446.3|0|0|2023-08-17|0|7|0.058401|12|-0.068679|11|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0133|0.01016|0.01032|0.00705|0.0072|0.00955|0.00834|0.00968|0.00718||||||||||||||||-0.01416|-0.01252|-0.00929|-0.00969|-0.01394|-0.0074|-0.00946|-0.01069|-0.00923|||||||||145|162|136|139|123|155|201|252|136|||||||||||||||||||||||||
2023-08-18 18:37:53|KB.D.HEALTH.CASH.IP|1175|2023-08-16 07:16:10|2023-08-16 15:29:50|5253.34|0|0|2023-08-17|0|7|0.108898|8|-0.100314|10|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04341|0.05451|0.04597|0.06687||0.06411|0.04182|0.03634|0.03144||||||||||||||||-0.02516|-0.02511|-0.03335|-0.05019|-0.03332|-0.0501|-0.0473|-0.03346|-0.03015|||||||||41|58|43|31|30|37|65|55|36|||||||||||||||||||||||||
2023-08-18 18:37:56|KB.D.HSEHLD.CASH.IP|2998|2023-08-16 07:15:00|2023-08-16 15:29:50|10585.16|0|0|2023-08-17|0|7|0.078714|8|-0.109619|11|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0221|0.01777|0.0176|0.00747|0.01153|0.01641|0.01057|0.01445|0.00997||||||||||||||||-0.02272|-0.01399|-0.01158|-0.01297|-0.02032|-0.00997|-0.01124|-0.01444|-0.01159|||||||||89|110|88|79|96|103|144|194|111|||||||||||||||||||||||||
2023-08-18 18:37:58|KB.D.ENGINE.CASH.IP|1806|2023-08-16 07:15:00|2023-08-16 15:29:50|13934.56|0|0|2023-08-17|0|7|0.072461|14|-0.081648|15|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02779|0.01086|0.03426|0.01517|0.01728|0.01757|0.02596|0.0313|0.0229||||||||||||||||-0.00899|-0.01831|-0.01725|-0.0135|-0.03805|-0.01354|-0.01657|-0.01887|-0.02902|||||||||54|47|46|41|38|39|79|126|66|||||||||||||||||||||||||
2023-08-18 18:38:00|KB.D.BUS.CASH.IP|2189|2023-08-16 07:15:00|2023-08-16 15:29:50|3989.9|0|0|2023-08-17|0|7|0.160987|12|-0.069083|8|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04626|0.02275|0.03443|0.02469|0.02285|0.05976|0.02879|0.03744|0.01803||||||||||||||||-0.02223|-0.02541|-0.03626|-0.02749|-0.02229|-0.03213|-0.02805|-0.02516|-0.01663|||||||||67|76|62|52|52|59|127|138|81|||||||||||||||||||||||||
2023-08-18 18:38:03|KB.D.LIFE.CASH.IP|4492|2023-08-16 07:15:00|2023-08-16 15:29:50|6163.65|0|0|2023-08-17|0|7|0.110641|8|-0.081704|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01933|0.01433|0.01407|0.0113|0.01051|0.01772|0.01551|0.01634|0.01104||||||||||||||||-0.01859|-0.01755|-0.01536|-0.01348|-0.01474|-0.01276|-0.01594|-0.01526|-0.01458|||||||||157|165|124|139|103|130|199|220|112|||||||||||||||||||||||||
2023-08-18 18:38:05|KB.D.MEDIA.CASH.IP|4247|2023-08-16 07:15:00|2023-08-16 15:29:50|9530.02|0|0|2023-08-17|0|7|0.075239|14|-0.059417|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01532|0.01339|0.01149|0.00515|0.00738|0.00705|0.01131|0.01642|0.01008||||||||||||||||-0.01373|-0.00805|-0.0083|-0.00405|-0.00709|-0.00806|-0.0121|-0.01128|-0.00947|||||||||160|168|160|148|116|150|201|244|137|||||||||||||||||||||||||
2023-08-18 18:38:07|KB.D.MINING.CASH.IP|1196|2023-08-16 07:15:30|2023-08-16 15:29:40|8813.67|0|0|2023-08-17|0|7|0.076094|9|-0.047843|13|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03788|0.02609|0.042|0.03153|0.05201|0.02907|0.03509|0.03597|0.01381|||||||||||||||||-0.01364||-0.01807|-0.02785|-0.03025|-0.03295|-0.02816|-0.0257|||||||||28|37|25|58|33|31|63|81|40|||||||||||||||||||||||||
2023-08-18 18:38:09|KB.D.INSURANCE.CASH.IP|2671|2023-08-16 07:15:00|2023-08-16 15:29:50|3091.09|0|0|2023-08-17|0|7|0.09991|9|-0.123445|14|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03|0.02156|0.03857|0.02496|0.02517|0.02843|0.01786|0.02705|0.01712||||||||||||||||-0.02373|-0.0133|-0.00989|-0.01586|-0.01472|-0.02177|-0.0194|-0.02351|-0.02219|||||||||86|91|69|75|78|89|134|145|72|||||||||||||||||||||||||
2023-08-18 18:38:12|KB.D.OIL.CASH.IP|5992|2023-08-16 07:15:00|2023-08-16 15:29:50|8131.53|0|0|2023-08-17|0|7|0.069774|13|-0.076623|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01603|0.01409|0.01291|0.01029|0.00672|0.0111|0.01484|0.01357|0.01103||||||||||||||||-0.01461|-0.013|-0.01101|-0.00867|-0.00863|-0.00996|-0.01503|-0.0128|-0.01077|||||||||198|217|194|176|171|212|285|316|157|||||||||||||||||||||||||
2023-08-18 18:38:13|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:38:16|KB.D.PGOODS.CASH.IP|1629|2023-08-16 07:16:00|2023-08-16 15:29:50|31549.19|0|0|2023-08-17|0|7|0.112561|7|-0.103938|12|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08722|0.03278|0.04523|0.00874|0.02327|0.03628|0.02546|0.03223|0.03509||||||||||||||||-0.03357|-0.01941|-0.03337|-0.01496|-0.02473|-0.06938|-0.02789|-0.02873|-0.02294|||||||||43|54|44|36|36|43|63|99|45|||||||||||||||||||||||||
2023-08-18 18:38:18|KB.D.REAL.CASH.IP|4263|2023-08-16 07:15:20|2023-08-16 15:29:50|2073.06|0|0|2023-08-17|0|7|0.071995|9|-0.04655|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01044|0.00674|0.01424|0.00767|0.00555|0.00616|0.00827|0.00777|0.00652||||||||||||||||-0.01764|-0.00848|-0.00698|-0.00826|-0.00795|-0.00777|-0.0082|-0.00797|-0.00683|||||||||117|169|141|125|104|151|205|244|128|||||||||||||||||||||||||
2023-08-18 18:38:20|KB.D.SOFT.CASH.IP|3319|2023-08-16 07:15:10|2023-08-16 15:29:50|2073.93|0|0|2023-08-17|0|7|0.101347|15|-0.08787|13|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01338|0.01121|0.01148|0.009|0.00969|0.0207|0.01319|0.01284|0.0115||||||||||||||||-0.01077|-0.01216|-0.01252|-0.01171|-0.01319|-0.00805|-0.01455|-0.01123|-0.01149|||||||||98|143|116|97|74|97|152|186|130|||||||||||||||||||||||||
2023-08-18 18:38:23|KB.D.SUPPORT.CASH.IP|5024|2023-08-16 07:15:00|2023-08-16 15:29:50|10172.08|0|0|2023-08-17|0|7|0.061597|9|-0.044922|15|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01267|0.00789|0.00997|0.00716|0.00501|0.0064|0.00681|0.00788|0.00598||||||||||||||||-0.01015|-0.00901|-0.00672|-0.00635|-0.00529|-0.00525|-0.00897|-0.00921|-0.00808|||||||||162|184|166|159|144|164|226|266|138|||||||||||||||||||||||||
2023-08-18 18:38:26|KB.D.TOBACCO.CASH.IP|3463|2023-08-16 07:15:00|2023-08-16 15:29:50|27788.33|0|0|2023-08-17|0|7|0.100163|9|-0.06241|7|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02933|0.02101|0.02038|0.01599|0.0163|0.01839|0.02194|0.0161|0.01839||||||||||||||||-0.0249|-0.01989|-0.01167|-0.0165|-0.011|-0.01521|-0.02134|-0.0133|-0.01443|||||||||116|115|101|102|80|79|192|190|93|||||||||||||||||||||||||
2023-08-18 18:38:29|KB.D.HOTELS.CASH.IP|6110|2023-08-16 07:15:00|2023-08-16 15:29:50|7324.98|0|0|2023-08-17|0|7|0.106398|11|-0.059576|11|2023-08-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01159|0.01109|0.01131|0.00905|0.01616|0.00838|0.01101|0.01061|0.00904||||||||||||||||-0.01163|-0.00989|-0.00776|-0.00664|-0.01492|-0.00837|-0.00993|-0.0091|-0.00717|||||||||194|236|182|199|249|239|290|326|174|||||||||||||||||||||||||
2023-08-18 18:38:32|KB.D.PHARMA.IFM.IP|6053|2023-08-16 07:15:00|2023-08-16 15:29:50|20457|0|4.27382|2023-08-17|0.90819|10|0.103296|13|-0.103199|13|2023-08-17||||||||3.2185|4.24918|2.91045|0.90819|4.69908|2.79299|1.69004|1.29733|1.5546||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01873|0.01494|0.01389|0.01291|0.01597|0.01393|0.02129|0.01415|0.01513||||||||||||||||-0.01874|-0.01517|-0.01302|-0.01232|-0.01168|-0.01133|-0.01939|-0.01382|-0.01375|||||||||205|202|191|164|136|200|287|300|159|||||||||||||||||||||||||
2023-08-18 18:38:34|KB.D.OZTELE.IFD.IP|1816|2023-08-16 00:10:10|2023-08-16 05:59:40|1580.8|0|0.40197|2023-08-17|0.39593|3|0||0||2023-08-17|0.40111|0.40057|0.39689|0.39593|0.39608|0.39622|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92|115|108|105|100|97|||||||||||||||||||||||||
2023-08-18 18:38:36|KB.D.OZCOND.IFD.IP|1944|2023-08-16 00:10:10|2023-08-16 05:59:40|3073.7|0|0.40167|2023-08-17|0.39851|4|0||0||2023-08-17|0.40087|0.39994|0.39966|0.39927|0.39851|0.39927|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|119|115|110|111|108|||||||||||||||||||||||||
2023-08-18 18:38:38|KB.D.OZCONSUM.IFD.IP|2065|2023-08-16 00:10:40|2023-08-16 05:59:40|12969|0|0.40079|2023-08-17|0.4005|4|0||0||2023-08-17|0.40066|0.40072|0.40081|0.4006|0.4005|0.40067|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98|116|118|117|116|119|||||||||||||||||||||||||
2023-08-18 18:38:40|KB.D.OZENER.IFD.IP|2071|2023-08-16 00:10:40|2023-08-16 05:59:40|11813.5|0|0.40082|2023-08-17|0.40058|5|0||0||2023-08-17|0.40073|0.40097|0.40061|0.40101|0.40084|0.40058|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98|120|120|118|120|118|||||||||||||||||||||||||
2023-08-18 18:38:42|KB.D.OZFINL.IFD.IP|2018|2023-08-16 00:10:40|2023-08-16 05:59:40|6295.9|0|0.40074|2023-08-17|0.39975|4|0||0||2023-08-17|0.40094|0.40096|0.40134|0.40086|0.39975|0.40037|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|114|118|115|113|119|||||||||||||||||||||||||
2023-08-18 18:38:44|KB.D.OZHEALTH.IFD.IP|2084|2023-08-16 00:10:10|2023-08-16 05:59:40|40243.3|0|0.40081|2023-08-17|0.40077|0|0||0||2023-08-17|0.40077|0.40084|0.40083|0.40084|0.40083|0.40084|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98|120|119|120|119|119|||||||||||||||||||||||||
2023-08-18 18:38:46|KB.D.OZINDU.IFD.IP|2041|2023-08-16 00:10:40|2023-08-16 05:59:40|6760.9|0|0.401|2023-08-17|0.40065|3|0||0||2023-08-17|0.401|0.40096|0.40098|0.40065|0.40167|0.40066|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|114|117|117|118|116|||||||||||||||||||||||||
2023-08-18 18:38:49|KB.D.OZMATR.IFD.IP|2071|2023-08-16 00:10:10|2023-08-16 05:59:40|17221.2|0|0.4008|2023-08-17|0.40069|3|0||0||2023-08-17|0.4008|0.40087|0.40073|0.40069|0.40086|0.40075|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98|118|118|119|119|118|||||||||||||||||||||||||
2023-08-18 18:38:51|KB.D.OZUTILI.IFD.IP|1634|2023-08-16 00:10:10|2023-08-16 05:59:40|8647.5|0|0.40066|2023-08-17|0.40032|1|0||0||2023-08-17|0.4014|0.40032|0.40035|0.40039|0.40063|0.4004|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|101|88|92|102|106|||||||||||||||||||||||||
2023-08-18 18:38:54|SE.D.MMM.CASH.IP|7917|2023-08-16 08:00:00|2023-08-16 23:59:30|9987|556.8|10.74176|2023-08-17|3.83547|19|0.590472|8|-0.372366|20|2023-08-17|||||||||85.86073|75.18052|100|86.70831|82.90779|15.04042|5.27913|9.14292|12.48072|7.44226|8.96876|3.83547|50.21767|90.92519|100|100|||||||||9|0|0|51|121|1001|1008|657|593|639|493|1304|531|21|7|5|||||||||0.1281|0.05964||0.07683|0.12875|0.03916|0.02384|0.02159|0.01773|0.01843|0.01825|0.02031||0.12049|0.04426|0.11483|||||||||-0.05794|-0.05464|-0.03966|-0.04459|-0.10345|-0.03962|-0.02403|-0.01805|-0.0153|-0.01707|-0.01557|-0.01761|-0.2648||||63|24|7|15|35|167|343|340|297|310|313|341|8|11|7|10|||||||||||||||||||||||||
2023-08-18 18:38:57|SA.D.AXP.CASH.IP|7336|2023-08-16 08:00:00|2023-08-16 23:59:40|16044|382.1|9.15492|2023-08-17|4.58132|19|0.774706|8|-0.230544|20|2023-08-17|||||||||12.59109|23.03104|43.23442|31.84298|85.81759|20.24996|13.83006|10.12093|16.69882|14.0591|10.45878|4.58132|85.96142||||||||||||0|0|0|1|9|895|692|342|400|683|597|992|1874||||||||||||0.24399|0.13477|0.1092|0.02488|0.04969|0.03879|0.02047|0.01757|0.01753|0.01698|0.0153|0.01592|0.075|||||||||||||-0.04985|-0.05155|-0.03416|-0.13633|-0.04158|-0.0248|-0.01697|-0.01908|-0.01867|-0.01804|-0.01914|-0.23054||||105|123|40|32|14|114|232|228|162|228|230|307|7|||||||||||||||||||||||||
2023-08-18 18:39:00|UA.D.AAPL.CASH.IP|13292|2023-08-16 08:01:00|2023-08-16 23:59:50|17474|4256.3|7.62927|2023-08-17|0.00597|18|0.135662|13|-0.382726|14|2023-08-17|||||||||64.72903|52.80907|37.80004|53.85718|22.7133|6.49665|0.00732|0.00674|0.28815|0.28552|0.00597|0.00674|13.6766|44.73093|47.56417|52.39681|||||||||138|204|312|500|752|9275|13293|5385|4359|4483|5022|15193|23575|715|373|225|||||||||0.01652|0.01698|0.01389|0.01069|0.01291|0.02388|0.02083|0.01962|0.01314|0.01236|0.01356|0.01927|0.01445|0.0127|0.02886|0.00906|||||||||-0.01887|-0.02122|-0.01531|-0.01132|-0.01656|-0.02613|-0.02491|-0.01778|-0.01437|-0.01267|-0.01343|-0.01881|-0.0159|-0.0108|-0.02308|-0.01936|102|36|45|78|141|293|360|360|355|358|360|359|205|123|61|84|||||||||||||||||||||||||
2023-08-18 18:39:03|SA.D.BA.CASH.IP|7931|2023-08-16 08:00:00|2023-08-16 23:59:40|22639|693.4|12.09787|2023-08-17|3.0872|19|0.241071|20|-0.360304|20|2023-08-17|||||||||64.36336||84.08876|78.62512|73.74065|10.01026|7.48282|4.75183|13.53698|20.35248|9.47179|3.0872|81.09218|87.51395|88.90575|80.03482|||||||||4||2|25|103|1619|1102|1373|906|576|1097|2401|265|26|33|207|||||||||0.10562|||0.02898|0.05207|0.03491|0.02719|0.02451|0.02112|0.01717|0.01473|0.01625|0.24107||0.04017||||||||||-0.03049||-0.03335|-0.03688|-0.09531|-0.03843|-0.03048|-0.02598|-0.0196|-0.02027|-0.01739|-0.01989|-0.1054||-0.03123|-0.10252|39|25|14|19|161|296|276|274|246|307|326|21|8|9|5|||||||||||||||||||||||||
2023-08-18 18:39:08|SB.D.CAT.CASH.IP|7046|2023-08-16 08:00:00|2023-08-16 23:58:30|27473|569|12.90407|2023-08-17|4.28255|19|0.650281|8|-0.472225|13|2023-08-17|||||||||85.7852|100|97.79301|92.35532|80.89989|10.97947|7.10597|9.93727|17.02053|12.36177|9.03256|4.28255|67.10224|100|100|100|||||||||0|0|1|24|56|1352|838|713|320|587|532|895|2270|0|85|50|||||||||0.16233|0.05846|0.0443|0.19939|0.16378|0.04056|0.02278|0.01732|0.0138|0.01369|0.01407|0.01809||0.07273|||||||||||||-0.04244|-0.05464|-0.14808|-0.07149|-0.02896|-0.02062|-0.01738|-0.01815|-0.01891|-0.01718|-0.18366||-0.03635||7|9|45|13|52|184|312|273|218|211|267|306|6|1|2|2|||||||||0|||||||||||||0|||
2023-08-18 18:39:11|SB.D.CVX.CASH.IP|7963|2023-08-16 08:00:00|2023-08-16 23:59:50|16057|1500.8|5.77507|2023-08-17|0.01304|19|0.698718|8|-0.277515|12|2023-08-17|||||||||89.33816|94.16661|75.10191|74.25059|71.02629|8.38508|0.85343|0.85583|1.70504|3.18357|1.41742|0.01304|55.68637|100|80.03258|0.22558|||||||||14|0|11|140|173|3844|2570|1535|963|817|1187|2936|2463|102|322|7|||||||||0.04958|0.05714|0.18244|0.13897|0.04788|0.04906|0.02468|0.01671|0.01615|0.01497|0.01497|0.01834|||||||||||||-0.01988||-0.0654|-0.07053|-0.08838|-0.04493|-0.02435|-0.01923|-0.0147|-0.01424|-0.01441|-0.01917|-0.07825|-0.07513|-0.00627||56|17|12|31|31|204|360|357|355|347|356|358|18|6|5|1|||||||||||||||||||||||||
2023-08-18 18:39:13|UA.D.CSCO.CASH.IP|8468|2023-08-16 08:00:00|2023-08-16 23:59:50|5404|5414|8.88514|2023-08-17|0.01768|14|0.556586|8|-0.496597|8|2023-08-17|||||||||60.66938|85.42203|68.43102|44.5759|40.11411|7.4447|0.01768|0.37736|0.46834|2.94417|1.81933|0.01788|45.07679|0.32985|75.05038|100|||||||||145|238|253|1131|758|23389|11469|8434|5883|6676|5365|19107|169470|0|50|0|||||||||0.16086|0.03688|0.07965|0.08448|0.03699|0.08128|0.04192|0.03264|0.02869|0.02489|0.02219|0.02565|0.11575||||||||||||-0.16345|-0.03682|-0.10199|-0.11204|-0.06156|-0.07843|-0.04492|-0.02802|-0.02369|-0.02539|-0.01862|-0.02288|-0.17628||||43|41|41|45|40|243|324|278|222|205|222|248|20|1|4|1|||||||||||||||||||||||||
2023-08-18 18:39:15|SD.D.KO.CASH.IP|8231|2023-08-16 08:00:00|2023-08-16 23:59:40|6075|2122.9|2.62097|2023-08-17|0.01632|17|3.076923|8|-0.19802|11|2023-08-17|||||||||70.11928|80.01985|66.72181|45.57179|75.06822|5.51963|0.01643|0.61866|0.76244|0.01632|0.01632|0.48812|53.9186|50.09089|||||||||||6|12|33|89|33|4132|7054|3979|4706|3679|5696|9072|531|100|||||||||||1.57155||0.03309|0.03306|0.06852|0.0276|0.02122|0.01713|0.01642|0.01645|0.01839|0.02017|0.18182||||||||||||-0.04961|||-0.08258|-0.06244|-0.0267|-0.0207|-0.01871|-0.01703|-0.01645|-0.01839|-0.01847|-0.09899||||10|5|3|11|32|182|255|166|134|129|119|212|13|2|||||||||||||||||||||||||
2023-08-18 18:39:17|SB.D.DOWWUS.CASH.IP|5578|2023-08-16 13:30:00|2023-08-16 19:59:50|5331|234.3|10.32957|2023-08-17|1.1623|13|0.185977|13|-0.129534|13|2023-08-17||||||||||||||1.1623|6.29801|11.92065|20.29555|23.87475|18.71489|11.28613||||||||||||||||||631|231|225|128|229|190|494||||||||||||||||||0.04361|0.02852|0.02384|0.0211|0.02112|0.02183|0.0235||||||||||||||||||-0.036|-0.02617|-0.02314|-0.02236|-0.02062|-0.01975|-0.02105|||||178|303|311|217|197|230|293|||||||||||||||||||||||||
2023-08-18 18:39:20|SH.D.XOM.CASH.IP|8124|2023-08-16 08:00:00|2023-08-16 23:59:30|11002|3450.2|4.12175|2023-08-17|0.01106|14|3.466693|8|-0.944182|22|2023-08-17|||||||||53.30658|83.42486|65.30781|66.72997|59.33123|5.10194|0.01106|0.57875|0.94757|0.62909|0.3231|0.29546|68.48288|71.45497|54.00282|63.22755|||||||||9|25|58|157|156|6959|5908|4479|3254|3752|3360|7596|5864|99|663|206|||||||||0.40024|0.21596|0.06088|0.01868|0.10314|0.0428|0.0261|0.01893|0.01579|0.01564|0.01456|0.01908|0.01847||0.02773|0.14809|||||||||-0.05678|-0.05163||-0.04045|-0.056|-0.03402|-0.02432|-0.0202|-0.01486|-0.01583|-0.01474|-0.01678|-0.12304|-0.05541|-0.94418|-0.0447|57|12|23|27|27|197|360|352|320|323|319|350|19|7|13|19|||||||||||||||||||||||||
2023-08-18 18:39:22|SC.D.GS.CASH.IP|6296|2023-08-16 08:00:00|2023-08-16 23:36:30|32675|370.6|24.32646|2023-08-17|9.3696|9|1.699805|8|-1.918983|10|2023-08-17|||||||||33.17293|9.3696|49.58864|41.56484|55.94433|13.88587|12.83171|27.80369|27.23993|26.27073|19.66485|11.94137|67.00307|83.40865||100|||||||||0|3|7|7|35|392|438|226|154|198|1327|874|1969|67||5|||||||||0.95631|0.82175|0.8004|0.48143|0.28468|0.02788|0.02111|0.01544|0.01431|0.01369|0.0326|0.01955||0.40158||0.11018|||||||||-0.83254|-0.8595|-1.22541|-0.03039|-0.19925|-0.04508|-0.02377|-0.02209|-0.01702|-0.01782|-0.04989|-0.02088|-0.33934||||63|13|35|22|45|167|282|281|239|263|306|336|3|6|4|||||||||||||||||||||||||
2023-08-18 18:39:24|SC.D.HD.CASH.IP|7157|2023-08-16 08:00:00|2023-08-16 23:59:00||723.4|12.13593|2023-08-17|2.27273|8|2.446293|8|-0.787686|10|2023-08-17|||||||||2.27273||43.42718|91.7087|63.49908|7.52664|10.19384|10.68653|14.13854|12.42395|10.64327|4.2663|50.7438|75.02141||67.01915|||||||||0||2|8|74|1043|883|648|526|583|899|2126|456|261||39|||||||||2.44629||0.70347|0.17143|0.11204|0.03116|0.02219|0.01624|0.01398|0.01038|0.01358|0.01808||0.00306|||||||||||||-0.3999|-0.21544|-0.23157|-0.03257|-0.02192|-0.01906|-0.01509|-0.01432|-0.01666|-0.0207|-0.01529|-0.01835||-0.02446|1|14|12|30|161|276|263|234|250|292|330|4|4|3|||||||||0||||||||||||||||
2023-08-18 18:39:27|SD.D.IBM.CASH.IP|7141|2023-08-16 08:00:00|2023-08-16 23:59:50|14019|672.7|8.26693|2023-08-17|2.31997|19|0.228571|8|-0.283286|13|2023-08-17|||||||||83.41615|83.40935|83.39503|100|76.09499|10.09442|4.4891|11.70871|10.50975|11.05929|8.03979|2.31997|75.1586|60.15416|100|50.31406|||||||||0|0|0|0|127|1478|848|677|480|380|529|1437|4262|10|17|0|||||||||0.1255|0.1241|0.07122|0.04272|0.10119|0.03043|0.01931|0.01545|0.01332|0.01063|0.01257|0.01504|||||||||||||-0.05708|-0.00712|||-0.07103|-0.02804|-0.01654|-0.01499|-0.01269|-0.01205|-0.0124|-0.01592|-0.26305|-0.00714|||18|6|6|9|25|189|336|325|324|326|324|347|4|5|3|2||||||||||0|0||||||||||||||
2023-08-18 18:39:28|UB.D.INTC.CASH.IP|8247|2023-08-16 08:00:00|2023-08-16 23:59:40|3286|5822.6|7.29783|2023-08-17|1.57997|19|0.214329|14|-0.212186|13|2023-08-17|||||||||65.60568|58.97594|81.63217|71.46679|57.2065|3.52071|2.02773|7.00305|8.74263|5.43186|3.74848|1.57997|27.35658|70.0123|85.74953|50.12334|||||||||158|888|115|178|545|11090|12281|8736|4850|4352|5036|13647|481668|289|265|650|||||||||0.02984|0.14912|0.08931||0.07427|0.04916|0.04871|0.04206|0.03545|0.03619|0.03715|0.03568|0.123||||||||||||-0.02982|-0.11908|-0.08904|-0.07423|-0.06434|-0.06583|-0.04998|-0.03838|-0.03384|-0.0326|-0.0333|-0.0393|-0.07684|-0.0308|||29|17|38|21|42|201|300|258|195|222|215|258|11|10|7|2|||||||||||||||||||||||||
2023-08-18 18:39:29|SD.D.JNJ.CASH.IP|7923|2023-08-16 08:00:00|2023-08-16 23:59:10|17254|9440.1|4.9478|2023-08-17|0.85714|19|1.141018|8|-0.408116|20|2023-08-17|||||||||66.88222|29.02392|36.71577|77.83502|69.76818|5.44477|1.12518|2.2887|3.44691|3.68871|2.55015|0.85714|69.38649|40.09663|62.55449|100|||||||||26|0|22|30|122|5433|8559|8881|7837|9310|13633|18846|1176|453|350|45|||||||||0.18033|0.06965|0.05218|0.06369|0.01158|0.03865|0.02045|0.02175|0.01823|0.01426|0.01373|0.01935|0.17307|||0.06325|||||||||-0.15049|-0.06376|-0.05791|-0.03278|-0.0643|-0.03233|-0.02241|-0.0244|-0.02278|-0.0182|-0.01773|-0.01798|-0.16488|-0.02586|-0.14899|-0.10149|21|7|11|18|33|203|359|351|349|326|354|353|13|5|8|6|||||||||||||||||||||||||
2023-08-18 18:39:30|SD.D.JPM.CASH.IP|8248|2023-08-16 08:00:00|2023-08-16 23:58:00|14816|1590.2|4.00914|2023-08-17|0.01064|15|0.711983|8|-0.165837|12|2023-08-17|||||||||68.10777|100|100|87.52931|70.42297|2.16855|0.01123|0.01064|0.57948|0.59485|0.59231|0.2865|55.0849|75.02443|100|83.35077|||||||||0|0|25|40|161|2724|2567|1428|1974|1281|1245|4421|4745|126|4|119|||||||||0.18036|0.08139|0.03326|0.03636|0.10792|0.02896|0.01868|0.0145|0.01343|0.01102|0.01285|0.01728|0.05839|0.04043||0.00674|||||||||-0.06475|-0.01221||-0.08415|-0.09481|-0.02958|-0.01855|-0.01544|-0.01535|-0.01255|-0.01185|-0.01806|-0.04881|-0.01011|-0.00674|-0.01348|90|18|4|32|27|186|357|353|351|342|343|360|20|8|1|12|||||||||||0||||||||||||0||
2023-08-18 18:39:30|SE.D.MCD.CASH.IP|6921|2023-08-16 08:00:00|2023-08-16 23:50:30|28226|388.4|10.233|2023-08-17|4.13173|19|3.238426|8|-0.167785|12|2023-08-17|||||||||83.56311|82.42826|100|60.15115|57.98687|10.07128|8.44107|10.51419|18.6387|17.91559|10.45893|4.13173|50.26732||83.35406||||||||||2|4|0|16|79|555|318|475|377|274|359|1127|93||89||||||||||0.71926|0.04503|0.13544|0.11667|0.007|0.01956|0.01746|0.01268|0.01136|0.00973|0.00962|0.01286|||0.11012|||||||||||-0.11566||-0.07001|-0.15531|-0.02533|-0.01528|-0.0147|-0.01262|-0.0106|-0.0117|-0.01391|-0.06744||-0.11709||12|17|9|10|19|160|262|248|274|285|297|316|4|6|||||||||||||||||||||||||
2023-08-18 18:39:31|SE.D.MRK.CASH.IP|7332|2023-08-16 08:00:00|2023-08-16 23:58:50|10899|1202.3|13.48258|2023-08-17|4.51427|14|1.387067|8|-0.808229|20|2023-08-17|||||||||72.86671|87.60428|84.52082|92.81478|58.24972|7.1634|4.51427|11.23169|13.41615|22.23813|16.0429|8.57681|25.6796|100|100|100|||||||||0|0|0|0|36|3374|1774|1358|1002|618|1256|3231|13658|5|2|68|||||||||1.04056|0.34651|0.2398|0.11666|0.2098|0.07541|0.02263|0.01924|0.01659|0.01272|0.01451|0.01644||0.28569|0.46296||||||||||-0.1663||-0.02248|-0.05552|-0.32551|-0.03976|-0.0228|-0.01821|-0.01508|-0.01536|-0.01329|-0.01533|-0.42714|||-0.6865|29|8|32|69|38|184|334|321|306|270|287|327|4|2|2|2||||||||||0|||||||||||||||
2023-08-18 18:39:32|UC.D.MSFT.CASH.IP|11995|2023-08-16 08:00:00|2023-08-16 23:59:50|31920|2082.4|8.8517|2023-08-17|0.00888|19|0.302879|13|-0.121321|13|2023-08-17|||||||||84.9216|63.67149|47.86703|66.08414|34.32916|10.18741|0.01433|0.01222|0.0118|0.01058|0.00893|0.00888|35.26384|41.05064|80.44945|67.2412|||||||||51|43|190|212|434|3201|2315|2292|1714|1660|1942|5913|33061|204|102|68|||||||||0.01218|0.0125|0.00803|0.01644|0.02321|0.02986|0.02073|0.0174|0.01378|0.01089|0.01507|0.01794|0.01692|0.01583|0.04115|0.01861|||||||||-0.02146|-0.01624|-0.02359|-0.02128|-0.02454|-0.02948|-0.02042|-0.01695|-0.0143|-0.01325|-0.01312|-0.02009|-0.02212|-0.02129|-0.01945|-0.02532|106|33|46|56|70|246|360|359|360|359|358|360|105|39|46|61|||||||||||||||||||||||||
2023-08-18 18:39:33|SE.D.NKE.CASH.IP|7876|2023-08-16 08:00:00|2023-08-16 23:53:10|10445|1110.2|5.74806|2023-08-17|0.60036|14|3.00854|8|-0.485668|21|2023-08-17|||||||||50.15991|75.07273|60.16509|86.71731|79.25485|6.62013|0.60036|2.92601|4.14727|7.42094|4.13011|1.48386|83.50922|66.92652|100|100|||||||||35|0|5|0|71|1143|921|688|763|988|1376|3144|1455|10|0|9|||||||||1.57477||0.06566|0.08091|0.08912|0.0587|0.02321|0.01846|0.01713|0.01523|0.01727|0.01993|0.11899|0.06373||0.13047|||||||||||-0.07495|-0.04687|-0.18361|-0.05249|-0.02151|-0.01882|-0.01743|-0.01588|-0.01662|-0.01657|-0.00957|-0.18421||-0.15251|4|4|15|15|24|183|347|344|339|324|340|340|12|12|2|7|||||||||||||||||||||||||
2023-08-18 18:39:34|SE.D.PFE.CASH.IP|8277|2023-08-16 08:00:00|2023-08-16 23:59:30|3664|5903.1|2.79102|2023-08-17|0.02735|19|4.548139|8|-0.19735|8|2023-08-17|||||||||72.87103|77.01755|100|100|100|5.67863|0.43213|0.52708|0.02743|0.0275|0.02746|0.02735|50.03736|72.73973|42.89237|60.04381|||||||||38|36|11|23|114|9880|18006|15185|7876|7696|9971|28206|1435|283|284|122|||||||||2.28819|0.05084|0.14104|||0.04846|0.03697|0.03628|0.03217|0.03024|0.0314|0.03232|0.0411|0.06854|0.05478||||||||||-0.10341|-0.03951|-0.05638||-0.07037|-0.03929|-0.0407|-0.03499|-0.03446|-0.03296|-0.02906|-0.03469|-0.0274|||-0.02739|11|26|13|7|11|177|247|200|156|123|106|164|22|11|7|5|||||||||||||||||||||||||
2023-08-18 18:39:35|SE.D.PG.CASH.IP|7221|2023-08-16 08:00:00|2023-08-16 23:59:30|15263|1126.9|6.88691|2023-08-17|1.1621|19|3.272825|8|-1.032419|20|2023-08-17|||||||||83.42808|100|80.08887|91.695|53.68906|2.7157|1.71708|3.20007|3.78375|3.796|3.06758|1.1621|51.42857|||100|||||||||0|0|0|17|4414|1726|1278|1098|764|725|747|2261|23526|||0|||||||||0.79731|0.02614|0.06323|0.10995|0.09263|0.03213|0.01584|0.01388|0.01208|0.01111|0.01111|0.01405|0.02639|||||||||||||-0.02614||-0.04567|-0.29163|-0.03089|-0.01527|-0.01337|-0.01178|-0.01084|-0.0106|-0.01387|-1.03242||||6|24|5|12|30|187|352|345|318|317|327|347|2|1|||||||||||||||||||||0||||
2023-08-18 18:39:36|SH.D.UTX.CASH.IP|7223|2023-08-16 08:00:00|2023-08-16 23:59:30|8485|1135.8|12.2371|2023-08-17|0.56617|10|0.950119|8|-0.446376|20|2023-08-17|||||||||15.04852|95.8749|0.56617|68.24233|87.52062|16.03981|12.47849|18.69223|20.72381|15.6854|21.4794|9.57294|57.37052|100|75.25937|83.49833|||||||||48|0|0|119|67|1906|1799|1166|1326|1949|2292|2618|3318|100|15|40|||||||||0.95012|0.13834|0.14174|0.09431||0.03033|0.02322|0.01661|0.01413|0.02157|0.0181|0.01827|0.01178|||0.02358|||||||||-0.19756|-0.09641||-0.12356|-0.04712|-0.02392|-0.02051|-0.01732|-0.01601|-0.01762|-0.0216|-0.01686|-0.24684||-0.08246|-0.39911|7|72|1|22|8|175|265|241|198|217|205|293|7|2|4|6|||||||||||0||||||||||||||
2023-08-18 18:39:37|SG.D.TRVUS.CASH.IP|4644|2023-08-16 13:30:00|2023-08-16 19:59:50|16535|237.5|23.42188|2023-08-17|18.8078|19|0.176948|15|-0.206474|15|2023-08-17||||||||||||||27.6715|51.44711|47.2955|51.65085|39.57133|28.52398|18.8078||||||||||||||||||369|193|352|173|137|150|700||||||||||||||||||0.02269|0.02225|0.02514|0.01628|0.01651|0.01352|0.01764||||||||||||||||||-0.02707|-0.02531|-0.02416|-0.0164|-0.01704|-0.01353|-0.01951|||||138|214|182|124|129|172|229|||||||||||||||||||||||||
2023-08-18 18:39:38|SH.D.UNH.CASH.IP|7160|2023-08-16 08:00:00|2023-08-16 23:57:10|49807|396.9|13.54193|2023-08-17|4.80067|19|1.24898|8|-0.601616|20|2023-08-17|||||||||34.68772|100|75.52034|55.07976|46.92568|20.73204|8.06363|5.47576|8.7066|14.92109|10.18866|4.80067|63.85701|66.6876|100|100|||||||||1|68|0|95|719|1158|787|263|331|412|494|918|2562|82|54|99|||||||||1.24898|0.11577|0.8134|0.27247|0.0541|0.05795|0.02182|0.01524|0.01667|0.00957|0.01465|0.01453|0.14248|||||||||||||-0.14147|-0.2089|-0.11256|-0.08543|-0.06048|-0.02874|-0.02056|-0.01775|-0.01774|-0.01857|-0.02074|-0.30996|-0.04252|||3|2|8|82|137|262|325|314|312|262|276|336|11|3|1|1||||||||||0|||||||||||||||
2023-08-18 18:39:39|SH.D.VZ.CASH.IP|7976|2023-08-16 08:00:00|2023-08-16 23:59:30|3320|4542.6|2.40618|2023-08-17|0.03023|14|0.211161|8|-0.09113|16|2023-08-17|||||||||85.76812|72.78198|50.05516|71.46724|36.42916|0.03598|0.03023|1.62979|3.25516|0.03038|0.03028|0.86301|50.09592|69.2564|87.52271|71.49345|||||||||3|56|67|92|162|9539|13009|7643|12362|8666|10325|17475|34512|189|39|239|||||||||0.12445|0.06022|0.03008|0.1506|0.06006|0.05296|0.03781|0.03349|0.03696|0.03152|0.03556|0.03321|||0.03029|||||||||||-0.03007|-0.03009|-0.03007|-0.03004|-0.04383|-0.03348|-0.03196|-0.03586|-0.03376|-0.03261|-0.03353|-0.0908|-0.03028|-0.04036||14|11|6|7|11|126|182|125|93|101|126|120|6|13|8|7|||||||||||||||||||||||||
2023-08-18 18:39:40|SH.D.VUS.CASH.IP|7807|2023-08-16 08:00:00|2023-08-16 23:59:50|23798|737.4|7.80491|2023-08-17|1.59319|14|3.179952|8|-0.906408|20|2023-08-17|||||||||69.60934|100|91.20468|92.31798|48.57485|8.77175|1.59319|3.44899|7.20516|6.49729|2.62411|1.70001|67.07763|100|100||||||||||3|3|4|2|80|1473|756|1062|775|660|721|1776|2384|0|13||||||||||0.43302|0.23271|0.41531|0.06068|0.18737|0.08053|0.01627|0.01336|0.012|0.01167|0.01039|0.01589|0.04254|0.05932|||||||||||-0.16651|-0.1787|-0.12548|-0.07939|-0.07508|-0.02425|-0.01604|-0.01541|-0.0123|-0.01307|-0.01294|-0.01574|-0.67758|-0.16102|-0.18204||72|35|34|13|31|172|320|321|320|324|345|356|6|2|3||||||||||||||||||||||0|||
2023-08-18 18:39:40|SH.D.WAG.CASH.IP|6005|2023-08-16 13:30:00|2023-08-16 19:59:50|2819|3265.5|0.56503|2023-08-17|0.03596|15|0.356888|13|-0.465783|13|2023-08-17||||||||||||||0.65863|1.78998|0.03596|0.97952|1.09968|0.98841|0.87648||||||||||||||||||9723|5934|5996|6040|10392|8879|14054||||||||||||||||||0.08871|0.04771|0.05001|0.04476|0.04581|0.04898|0.03677||||||||||||||||||-0.09896|-0.04827|-0.04588|-0.04427|-0.0394|-0.03671|-0.05402|||||163|228|145|106|94|105|119|||||||||||||||||||||||||
2023-08-18 18:39:41|SH.D.WMT.CASH.IP|9815|2023-08-16 08:00:00|2023-08-16 23:59:50|15786|2200.7|9.82041|2023-08-17|0.32474|14|3.81719|8|-1.026456|11|2023-08-17|||||||||69.30667|68.7149|46.84457|22.25087|27.71892|9.3257|0.32474|2.70009|5.97578|7.95263|4.80521|0.58188|81.8515|52.97831|53.38659|77.78565|||||||||79|52|137|1410|2782|9239|5573|3437|3469|2244|2077|6063|1246|236|71|269|||||||||0.48911|0.09951|0.19594|0.08764|0.05474|0.0779|0.03946|0.02443|0.02014|0.01385|0.01443|0.02114|0.04645||0.0644||||||||||-0.14445|-0.47678|-0.15722|-0.09922|-0.07552|-0.08469|-0.04582|-0.02283|-0.02088|-0.01444|-0.01352|-0.021|-0.04712|-0.03649|-0.05797||55|38|43|244|210|281|350|337|336|315|334|353|44|17|15|9|||||||||||||||||||||||||
2023-08-18 18:39:42|UB.D.GOOGUS.CASH.IP|10137|2023-08-16 08:05:00|2023-08-16 23:54:50|12830|3124.7|9.34059|2023-08-17|0.00865|17|0.245889|13|-0.215401|12|2023-08-17|||||||||53.12472|62.64804|54.71149|71.87874|46.96106|11.23322|0.00962|0.0094|0.00897|0.00865|0.00922|0.00955|17.43581|50.03985|72.27779|56.54614|||||||||19|3|91|143|564|7429|5614|4889|3583|3915|3178|6905|567|535|101|117|||||||||0.02455|0.02461|0.02065|0.03952|0.03643|0.04325|0.02795|0.02538|0.02014|0.01872|0.01764|0.02488|0.02124|0.03076|0.0077||||||||||-0.02375|-0.02719|-0.02529|-0.02418|-0.04215|-0.04292|-0.02873|-0.02566|-0.01931|-0.02015|-0.01931|-0.02383|-0.03451|-0.03994|-0.04358|-0.01538|132|171|141|71|81|250|360|360|360|359|359|359|69|22|18|23|||||||||||||||||||||||||
2023-08-18 18:39:43|UC.D.NFLX.CASH.IP|8742|2023-08-16 08:00:00|2023-08-16 23:59:50|40513|606.2|14.71614|2023-08-17|4.29191|19|0.437579|12|-0.554875|12|2023-08-17|||||||||73.82031|21.2763|83.95669|83.67798|69.20855|16.38141|7.76678|9.42388|11.15057|15.65301|10.82998|4.29191|46.59332|89.48993|100|94.45109|||||||||38|5|5|39|117|1308|965|595|670|646|865|1831|14525|38|38|56|||||||||0.05326|0.09424|0.00769|0.02117|0.07023|0.04607|0.02123|0.01794|0.01413|0.01484|0.01603|0.01996|0.01791|||0.00373|||||||||-0.03463|-0.05902|-0.01272|-0.07212|-0.12831|-0.06393|-0.03048|-0.02191|-0.01839|-0.02344|-0.01954|-0.02532|-0.05609|-0.02888|-0.07218|-0.02241|19|19|118|55|68|221|324|288|270|269|278|329|43|19|13|18|||||||||||||||||||||||||
2023-08-18 18:39:44|UB.D.FB.CASH.IP|11847|2023-08-16 08:01:00|2023-08-16 23:59:50|29251|2018.5|9.35358|2023-08-17|0.016|18|0.224995|8|-0.29059|13|2023-08-17|||||||||52.34501|63.32662|63.22555|65.88971|44.35048|5.12975|0.02834|0.897|0.02333|0.3012|0.016|0.01621|23.77384|47.25636|57.7307|62.83209|||||||||59|10|35|172|400|3573|3528|1810|1608|1794|3953|8598|383|417|268|250|||||||||0.03854|0.02837|0.01058|0.01874|0.03546|0.05302|0.02559|0.02298|0.01851|0.01564|0.01858|0.02776|0.02292|0.0218|0.02822|0.04494|||||||||-0.02999|-0.03864|-0.02109|-0.02701|-0.03395|-0.04235|-0.02863|-0.02846|-0.01972|-0.01907|-0.02048|-0.02643|-0.02461|-0.04518|-0.02046|-0.03375|180|166|57|82|70|256|359|347|356|356|360|360|118|72|26|43|||||||||||||||||||||||||
2023-08-18 18:39:44|UA.D.AMZN.CASH.IP|12082|2023-08-16 08:00:00|2023-08-16 23:59:50|13456|4287.1|8.87957|2023-08-17|0.00864|18|0.169892|13|-0.301426|13|2023-08-17|||||||||49.30339|51.39787|63.85037|50.38723|26.84289|9.37882|0.01045|0.00969|0.00926|0.56768|0.00864|0.00912|32.67511|44.46496|64.72703|51.24435|||||||||66|71|48|622|1412|11270|9054|5723|4684|3282|4026|10230|35942|589|919|385|||||||||0.02466|0.01897|0.01879|0.03815|0.03474|0.04215|0.02848|0.02781|0.02106|0.01665|0.01882|0.02518|0.01346|0.02746||0.05241|||||||||-0.02537|-0.03339|-0.03096|-0.02999|-0.03175|-0.0454|-0.02921|-0.02768|-0.02112|-0.018|-0.01853|-0.02616|-0.03203|-0.01871|-0.04491|-0.01778|126|115|116|147|183|278|360|360|359|358|359|360|98|27|17|41|||||||||||||||||||||||||
2023-08-18 18:39:45|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:39:45|EC.D.ACCP.CASH.IP|3544|2023-08-16 07:00:10|2023-08-16 15:29:50|3252|48.3|26.69345|2023-08-17|27.49661|12|0.060698|7|-0.121102|15|2023-08-17||||||||31.94158|37.79375|30.80977|35.59252|31.52127|27.49661|32.00033|42.58419|32.29083||||||||||||||||42|47|47|63|62|40|80|67|170||||||||||||||||0.0404|0.0303|0.03327|0.03025|0.03026|0.03778|0.0364|0.03033|0.03032||||||||||||||||-0.03668|-0.03198|-0.03325|-0.04031|-0.03027|-0.03453|-0.03286|-0.03337|-0.03895|||||||||138|98|91|45|54|51|97|141|62|||||||||||||||||||||||||
2023-08-18 18:39:46|SA.D.BABA.CASH.IP|11688|2023-08-16 08:00:00|2023-08-16 23:59:50|8885|3512.4|7.88065|2023-08-17|0.01731|14|0.262352|8|-0.283936|13|2023-08-17|||||||||29.95363|63.36812|45.70752|40.78102|43.52619|9.42284|0.01731|0.29672|1.45234|0.94016|1.82639|0.9092|60.02627|59.55973|58.76877|58.87073|||||||||768|265|496|556|1358|11142|6416|3011|2678|1873|2119|4317|683|553|406|264|||||||||0.07691|0.02912|0.05596|0.03529|0.03456|0.0566|0.03603|0.02506|0.02098|0.01573|0.01794|0.0182|0.02576|0.03323|0.06129|0.07321|||||||||-0.05448|-0.02898|-0.0507|-0.02707|-0.02663|-0.06098|-0.03853|-0.02684|-0.02086|-0.01617|-0.01857|-0.01913|-0.0711|-0.02707|-0.11678|-0.04204|87|60|103|135|92|245|359|356|348|324|331|335|45|42|46|85|||||||||||||||||||||||||
2023-08-18 18:39:47|SA.D.ACBUS.CASH.IP|3317|2023-08-16 13:30:00|2023-08-16 19:59:50|50|3238.2|12.0044|2023-08-17|36.64061|14|0.989899|13|-1.74887|18|2023-08-17||||||||||||||48.8462|36.64061|71.55507|79.76561|73.88894|62.84956|64.98874||||||||||||||||||7423|9703|8794|6964|7085|5179|10328||||||||||||||||||0.27709|0.0196|0.26376|0.03377|0.02938|0.07483|0.06809||||||||||||||||||-0.33535|-0.1173|-0.03255|-0.14854|-0.20261|-0.50377|-0.26491|||||37|22|35|54|19|51|57|||||||||||||||||||||||||
2023-08-18 18:39:48|UA.D.CARUS.CASH.IP|4238|2023-08-16 13:30:00|2023-08-16 19:59:50|22212|174.3|34.07415|2023-08-17|29.17886|19|0.49964|13|-0.471121|13|2023-08-17||||||||||||||63.72473|62.57402|55.31279|74.62199|61.69668|50.08386|29.17886||||||||||||||||||300|209|62|63|120|304|549||||||||||||||||||0.096|0.03801|0.04298|0.02677|0.02695|0.0345|0.02559||||||||||||||||||-0.21012|-0.04123|-0.05453|-0.0292|-0.05498|-0.02827|-0.07453|||||52|176|221|177|198|190|172|||||||||||||||||||||||||
2023-08-18 18:39:49|ED.D.BAS.CASH.IP|8430|2023-08-16 07:00:20|2023-08-16 15:29:50|4566.5|170.7|11.58688|2023-08-17|3.19845|7|0.175516|7|-0.109697|7|2023-08-17||||||||3.19845|11.03791|16.52919|22.20424|27.46984|25.01833|14.92237|6.57273|10.1458||||||||||||||||181|105|125|118|154|121|168|195|309||||||||||||||||0.02566|0.01688|0.01621|0.01577|0.0153|0.01453|0.01703|0.01859|0.0152||||||||||||||||-0.02654|-0.0171|-0.01477|-0.01499|-0.01407|-0.01327|-0.01636|-0.01555|-0.01512|||||||||348|336|315|284|255|288|302|336|158|||||||||||||||||||||||||
2023-08-18 18:39:49|ED.D.BMW.CASH.IP|8081|2023-08-16 07:00:10|2023-08-16 15:29:50|10002|84.2|11.5796|2023-08-17|4.10584|14|0.170563|7|-0.090772|7|2023-08-17||||||||4.34465|7.46793|11.95306|19.71638|17.15258|15.90534|9.11373|4.10584|9.63338||||||||||||||||74|55|40|51|45|39|73|119|144||||||||||||||||0.02826|0.01744|0.01572|0.01627|0.01423|0.01453|0.01621|0.02143|0.01597||||||||||||||||-0.02192|-0.019|-0.01481|-0.01379|-0.01377|-0.01386|-0.01524|-0.02012|-0.01423|||||||||325|336|285|264|251|277|319|343|156|||||||||||||||||||||||||
2023-08-18 18:39:50|UA.D.BNTXUS.CASH.IP|5940|2023-08-16 08:01:00|2023-08-16 23:31:00|11208|148.8|23.20966|2023-08-17|0.82084|23|1.164552|9|-1.486713|9|2023-08-17|||||||||26.9007|23.26696|30.96695|36.06048|56.13971|49.84178|17.61472|23.97382|25.08212|15.54802|27.01153|29.32868|57.66464|||0.82084|||||||||1|2|0|30|7|314|279|281|284|226|312|494|5094|||0|||||||||0.0732|0.12834|0.05506|0.14863|0.03935|0.06816|0.05332|0.04562|0.04194|0.03888|0.03059|0.02656|||||||||||||-0.04295|-0.08472|-0.05817|-0.18528|-0.05004|-0.05321|-0.05616|-0.05082|-0.04466|-0.04553|-0.02545|-0.03284|-0.89286||||195|178|130|81|175|195|160|180|132|97|115|181|7|1|||||||||||||||||||||||||
2023-08-18 18:39:51|SB.D.CCL.CASH.IP|6380|2023-08-16 13:30:00|2023-08-16 19:59:50|1618|9202.7|0.21613|2023-08-17|0.06216|17|0.308642|13|-0.246305|13|2023-08-17||||||||||||||1.742|0.61797|0.06225|0.06247|0.06216|0.06261|0.06299||||||||||||||||||16941|21150|15004|15268|13640|15168|26052||||||||||||||||||0.1012|0.06841|0.06861|0.07066|0.0621|0.06713|0.06306||||||||||||||||||-0.08487|-0.06698|-0.06963|-0.0704|-0.071|-0.06267|-0.06292|||||119|180|153|113|101|107|140|||||||||||||||||||||||||
2023-08-18 18:39:51|EJ.D.CSGN.CASH.IP|1|2023-08-18 07:00:00|2023-08-18 07:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:39:52|ED.D.DCX.CASH.IP|8354|2023-08-16 07:00:20|2023-08-16 15:29:50|6832|303.6|11.9315|2023-08-17|3.87028|14|0.132217|7|-0.088613|7|2023-08-17||||||||5.63459|9.74634|20.09353|22.18581|29.97593|17.81479|14.10571|3.87028|16.12595||||||||||||||||410|202|187|338|216|264|371|469|585||||||||||||||||0.02764|0.0184|0.01768|0.01803|0.01774|0.01881|0.01937|0.02453|0.01685||||||||||||||||-0.02853|-0.01933|-0.01683|-0.01659|-0.01572|-0.01858|-0.0174|-0.02135|-0.01761|||||||||339|288|274|203|237|281|284|338|149|||||||||||||||||||||||||
2023-08-18 18:39:52|ED.D.DHERGY.CASH.IP|4774|2023-08-16 07:00:20|2023-08-16 15:29:50|3782.5|59|24.39831|2023-08-17|22.27716|15|0.387908|7|-0.280486|7|2023-08-17||||||||45.92495|49.15157|50.41793|45.64943|25.84209|38.94327|33.59191|31.99857|22.27716||||||||||||||||33|27|43|34|53|69|80|73|68||||||||||||||||0.04721|0.03258|0.02773|0.02412|0.04273|0.03365|0.03334|0.04129|0.03859||||||||||||||||-0.0397|-0.02913|-0.02509|-0.0268|-0.03383|-0.03102|-0.03058|-0.03932|-0.02883|||||||||168|165|135|125|97|108|170|191|117|||||||||||||||||||||||||
2023-08-18 18:39:53|SB.D.DAL.CASH.IP|6748|2023-08-16 08:00:00|2023-08-16 23:59:40|4162|1689.7|2.39246|2023-08-17|0.02355|17|3.100775|8|-0.234357|8|2023-08-17|||||||||77.96332|100|6.35124|82.40674|50.18705|1.69618|0.34715|0.02367|0.55822|0.02355|0.02377|0.02392|54.67852|0.20401|80.05282|50.06005|||||||||38|0|2|38|622|3168|3050|1520|1677|1363|2144|4907|339|205|52|92|||||||||3.10078||0.05713|0.08793||0.05048|0.0338|0.02909|0.02756|0.02634|0.02512|0.02533|||||||||||||-0.23436||-0.11743|-0.17174|-0.04676|-0.0519|-0.03216|-0.02988|-0.02659|-0.02607|-0.02924|-0.02772|-0.11185||-0.024|-0.07198|9|1|17|17|4|181|309|265|187|162|147|209|11|2|5|6|||||||||||||||||||||||||
2023-08-18 18:39:54|ED.D.DBK.CASH.IP|8568|2023-08-16 07:00:20|2023-08-16 15:29:50|989.2|814|9.57076|2023-08-17|2.94565|7|0.203335|7|-0.131181|7|2023-08-17||||||||2.94565|8.79417|10.09222|12.94912|20.02158|9.56517|9.11511|4.96562|5.21438||||||||||||||||956|1081|545|611|636|510|1043|1079|2427||||||||||||||||0.02979|0.02236|0.01613|0.01532|0.01335|0.01706|0.0191|0.02084|0.01914||||||||||||||||-0.02452|-0.01626|-0.01451|-0.01316|-0.0123|-0.01437|-0.02033|-0.01751|-0.01749|||||||||344|308|298|294|245|283|319|344|154|||||||||||||||||||||||||
2023-08-18 18:39:55|ED.D.LHAG.CASH.IP|6943|2023-08-16 07:00:20|2023-08-16 15:29:50|868.7|403.3|12.23166|2023-08-17|4.70641|14|0.150795|7|-0.138969|7|2023-08-17||||||||12.50575|11.47033|15.11716|21.93921|17.23101|16.40964|8.44848|4.70641|9.5473||||||||||||||||538|591|449|344|311|331|566|548|1220||||||||||||||||0.03166|0.02365|0.01914|0.02006|0.01648|0.01658|0.02099|0.0242|0.01837||||||||||||||||-0.02897|-0.02322|-0.02069|-0.02029|-0.0158|-0.01806|-0.02168|-0.01942|-0.01728|||||||||281|245|179|210|157|171|214|257|105|||||||||||||||||||||||||
2023-08-18 18:39:56|SB.D.D.CASH.IP|6011|2023-08-16 13:30:00|2023-08-16 19:59:50|4807|898.5|5.06257|2023-08-17|3.03871|13|0.145955|13|-0.124636|13|2023-08-17||||||||||||||3.03871|4.88448|9.58674|12.81443|9.57062|6.78573|3.38454||||||||||||||||||1031|1491|597|638|730|788|1784||||||||||||||||||0.04249|0.03323|0.02867|0.02268|0.02263|0.02472|0.02529||||||||||||||||||-0.03617|-0.03147|-0.02431|-0.02425|-0.02314|-0.0235|-0.02398|||||167|309|251|258|199|207|238|||||||||||||||||||||||||
2023-08-18 18:39:56|EJ.D.DUFNSW.CASH.IP|2049|2023-08-16 07:00:10|2023-08-16 15:19:50|4038|100.6|22.19718|2023-08-17|21.11457|13|0.168472|7|-0.287977|12|2023-08-17||||||||53.8162|52.67075|29.32079|70.61448|58.65449|34.54645|21.11457|30.1944|37.54385||||||||||||||||69|61|128|35|60|120|83|80|63||||||||||||||||0.05866|0.04268|0.03587|0.02732|0.03347|0.04203|0.03601|0.02675|0.04033||||||||||||||||-0.05386|-0.0288|-0.05972|-0.03757|-0.02391|-0.1103|-0.04267|-0.03119|-0.07256|||||||||80|38|41|51|29|29|57|73|32|||||||||||||||||||||||||
2023-08-18 18:39:57|SB.D.EQR.CASH.IP|5585|2023-08-16 13:30:00|2023-08-16 19:59:50|6384|224|18.4523|2023-08-17|14.63277|14|0.868878|13|-0.125215|13|2023-08-17||||||||||||||23.47096|14.63277|16.13435|22.89824|28.99698|21.29362|15.95626||||||||||||||||||174|139|143|117|109|187|715||||||||||||||||||0.05361|0.02654|0.02059|0.01956|0.01766|0.01934|0.02415||||||||||||||||||-0.03198|-0.02167|-0.01956|-0.01898|-0.02025|-0.01978|-0.02192|||||141|281|236|223|214|221|295|||||||||||||||||||||||||
2023-08-18 18:39:58|UB.D.EXPE.CASH.IP|5203|2023-08-16 13:30:00|2023-08-16 19:59:50|10714|636.2|17.34219|2023-08-17|14.2847|13|0.186741|13|-0.186916|13|2023-08-17||||||||||||||14.2847|31.12249|31.12596|25.55333|33.58757|28.76888|15.57544||||||||||||||||||746|619|589|494|416|385|1138||||||||||||||||||0.04429|0.03246|0.02512|0.02447|0.02328|0.02268|0.02546||||||||||||||||||-0.07186|-0.03315|-0.03206|-0.02489|-0.02015|-0.02144|-0.02545|||||99|235|222|247|158|188|264|||||||||||||||||||||||||
2023-08-18 18:39:59|SC.D.FRT.CASH.IP|3675|2023-08-16 13:30:00|2023-08-16 19:59:50|9750|95.4|35.41696|2023-08-17|32.29044|19|0.236431|13|-0.145576|19|2023-08-17||||||||||||||43.30702|56.16046|54.90719|53.56703|59.89652|50.40615|32.29044||||||||||||||||||127|122|59|76|67|88|285||||||||||||||||||0.03733|0.02389|0.02441|0.02043|0.02129|0.02268|0.02358||||||||||||||||||-0.03732|-0.02733|-0.02425|-0.01708|-0.02058|-0.02066|-0.02714|||||88|221|257|198|147|133|183|||||||||||||||||||||||||
2023-08-18 18:40:00|SC.D.F.CASH.IP|10019|2023-08-16 08:00:00|2023-08-16 23:59:50|1196|8464.9|1.70619|2023-08-17|0.08396|16|0.510204|8|-0.592217|8|2023-08-17|||||||||33.81428|53.1702|50.04213|50.04218|50.08428|2.30455|0.084|2.463|0.08396|0.08398|0.08444|0.08468|22.31637|33.41827|100|68.78711|||||||||34|1147|637|1671|3472|23262|51465|53025|63049|58226|102962|99836|6907|5165|668|436|||||||||0.2834||0.08439|||0.08421|0.0841|0.08418||||0.08467|||||||||||||-0.59222|-0.23641|-0.16835||-0.08425|-0.08415|-0.08389||-0.08389||-0.08453|-0.08446|||||6|17|6|4|6|45|46|42|20|8|17|29|9|3|3|16|||||||||||||||||||||||||
2023-08-18 18:40:00|SC.D.GMUS.CASH.IP|8281|2023-08-16 08:00:00|2023-08-16 23:59:30|3293|2890.5|5.056|2023-08-17|0.03009|17|0.676091|8|-0.304044|20|2023-08-17|||||||||39.69256|39.76246|38.57109|78.63647|81.84573|4.95217|0.44809|0.5646|2.08407|0.03009|0.79295|0.03025|45.56805|57.20806|100|75.16748|||||||||0|19|3|202|359|7151|4242|4165|3827|5168|5103|8056|816|80|100|29|||||||||0.12211|0.08767|0.31423|0.15697|0.09088|0.04676|0.04047|0.03425|0.03831|0.03009|0.03271|0.03334|0.03041|0.03044|||||||||||-0.03056|-0.15208|-0.13459|-0.13637|-0.0908|-0.05314|-0.03634|-0.0319|-0.03109|-0.03869|-0.03331|-0.03134|-0.13969|-0.06082||-0.07607|128|28|42|28|11|183|239|187|146|101|131|204|22|7|1|4|||||||||||||||||||||||||
2023-08-18 18:40:01|UB.D.GILD.CASH.IP|6842|2023-08-16 08:00:00|2023-08-16 23:59:40|7627|1361.4|8.3518|2023-08-17|0.41185|20|0.19305|8|-1.413565|23|2023-08-17|||||||||33.85553|100|50.19206|100|75.01597|2.95733|4.92706|2.96754|6.21998|5.80643|5.24018|6.26433|0.41185|100||2.67035|||||||||0|0|0|0|583|1722|987|1178|558|616|991|2843|490780|13||1588|||||||||0.19305|||||0.03584|0.02543|0.02127|0.02007|0.02016|0.0176|0.01999|||||||||||||||||-0.10682|-0.04223|-0.02082|-0.02139|-0.01705|-0.01678|-0.01678|-0.01697||||-1.41357|3|1|2|1|4|172|326|305|274|259|268|272|2|2|1||||||||||||||||||||||||0|
2023-08-18 18:40:02|SC.D.HLTUS.CASH.IP|5235|2023-08-16 13:30:00|2023-08-16 19:59:50|15364|509.9|20.07483|2023-08-17|8.30925|19|0.256326|13|-0.163709|14|2023-08-17||||||||||||||12.55606|20.15038|31.15827|31.51199|29.86206|18.2098|8.30925||||||||||||||||||1572|1279|484|353|394|359|858||||||||||||||||||0.04211|0.0284|0.02176|0.01733|0.0161|0.01571|0.01706||||||||||||||||||-0.05353|-0.02866|-0.02058|-0.01976|-0.02043|-0.01713|-0.01971|||||145|214|241|216|238|264|326|||||||||||||||||||||||||
2023-08-18 18:40:03|SD.D.JKSUS.CASH.IP|3733|2023-08-16 13:30:00|2023-08-16 19:59:50|3399|432.1|19.19257|2023-08-17|18.61193|19|1.578025|13|-0.895954|13|2023-08-17||||||||||||||25.08618|27.97413|25.74482|30.72903|30.03871|37.20002|18.61193||||||||||||||||||945|616|456|397|391|297|833||||||||||||||||||0.15116|0.08724|0.05834|0.05181|0.04346|0.04476|0.05297||||||||||||||||||-0.16569|-0.06764|-0.06851|-0.06367|-0.0452|-0.04406|-0.05084|||||89|169|172|98|97|97|162|||||||||||||||||||||||||
2023-08-18 18:40:03|SD.D.JMIAUS.CASH.IP|2858|2023-08-16 13:30:00|2023-08-16 19:59:50|303|1631.4|0.49008|2023-08-17|0.32313|16|0.331126|14|-1.290323|13|2023-08-17||||||||||||||4.17574|0.33107|0.32394|0.32313|0.32363|0.32765|0.32953||||||||||||||||||3924|5102|4288|3274|2620|5155|4557|||||||||||||||||||0.3286|0.32503|||0.33003|0.33113||||||||||||||||||-0.64941||-0.32154|-0.32258|-0.32362|||||||26|37|37|23|19|14|15|||||||||||||||||||||||||
2023-08-18 18:40:04|EG.D.KPN.CASH.IP|3611|2023-08-16 07:00:00|2023-08-16 15:29:50|320.6|710.6|35.07387|2023-08-17|30.162|7|0.093081|7|-0.093081|7|2023-08-17||||||||30.162|50.56682|41.84184|71.02572|66.0512|58.19875|70.46691|66.6797|47.93548||||||||||||||||806|287|815|293|541|393|619|809|1851||||||||||||||||0.03583|0.03099|0.03098|0.0332|0.03103|0.03451|0.03589|0.03112|0.03116||||||||||||||||-0.03546|-0.03098|-0.03099|-0.03098|-0.03101|-0.03105|-0.03348|-0.0311|-0.03112|||||||||166|91|55|69|53|55|88|105|48|||||||||||||||||||||||||
2023-08-18 18:40:05|SD.D.LMT.CASH.IP|4905|2023-08-16 13:30:00|2023-08-16 19:59:50|44500|212.6|33.38336|2023-08-17|15.56222|19|0.549488|13|-0.176864|13|2023-08-17||||||||||||||35.37883|46.53116|31.22585|21.21603|25.50088|31.36159|15.56222||||||||||||||||||543|148|110|284|224|384|486||||||||||||||||||0.07362|0.02245|0.02002|0.02094|0.014|0.01675|0.01736||||||||||||||||||-0.02766|-0.01733|-0.01571|-0.02787|-0.02431|-0.01326|-0.01957|||||68|256|170|52|55|83|116|||||||||||||||||||||||||
2023-08-18 18:40:06|EC.D.MCA.CASH.IP|8589|2023-08-16 07:00:20|2023-08-16 15:29:50|80250|15.8|5.18317|2023-08-17|1.92484|15|0.149775|7|-0.13714|7|2023-08-17||||||||4.10172|7.38466|10.21053|10.88379|15.47611|5.32068|5.60601|2.44684|1.92484||||||||||||||||20|12|9|12|9|16|23|32|32||||||||||||||||0.02766|0.0199|0.01805|0.01614|0.01733|0.01915|0.01781|0.02328|0.02341||||||||||||||||-0.02285|-0.01861|-0.01615|-0.01402|-0.01341|-0.01875|-0.0203|-0.02233|-0.02002|||||||||343|285|255|230|194|245|304|329|157|||||||||||||||||||||||||
2023-08-18 18:40:08|UC.D.MRNAUS.CASH.IP|6617|2023-08-16 08:01:00|2023-08-16 23:59:00|10194|1025.6|12.39345|2023-08-17|6.30932|14|0.991388|13|-0.786449|11|2023-08-17|||||||||97.04456|71.69224|62.87718|60.93269|57.44341|8.81452|6.30932|10.80318|14.46066|17.09279|14.06432|7.928|39.31304|22.55353|80.01508|50.08949|||||||||1|4|14|83|53|2850|1563|1423|789|644|958|1861|17530|32|161|159|||||||||0.0755|0.14082|0.16309|0.0355||0.18469|0.06138|0.05379|0.03452|0.03352|0.02479|0.03037|0.11748||0.19761||||||||||-0.06452|-0.16911|-0.36448|-0.22055|-0.44383|-0.16044|-0.073|-0.05661|-0.0446|-0.03506|-0.03452|-0.03383|-0.15927|-0.07524|-0.12235|-0.25376|67|14|16|28|14|151|306|289|250|229|264|317|46|9|5|10|||||||||||||||||||||||||
2023-08-18 18:40:09|EJ.D.NESN.CASH.IP|5941|2023-08-16 07:00:10|2023-08-16 15:19:50|10408|241.6|14.25105|2023-08-17|17.66526|15|0.058038|7|-0.115785|7|2023-08-17||||||||24.37566|22.24254|33.85067|20.44793|31.5929|32.51527|22.85105|19.39286|17.66526||||||||||||||||234|181|260|223|161|216|360|295|289||||||||||||||||0.02615|0.02099|0.02278|0.01927|0.01928|0.01928|0.01929|0.01931|0.02128||||||||||||||||-0.03594|-0.02091|-0.01998|-0.02277|-0.02103|-0.01928|-0.02112|-0.0193|-0.02127|||||||||193|153|133|93|76|120|127|160|51|||||||||||||||||||||||||
2023-08-18 18:40:11|SE.D.NIOUS.CASH.IP|11862|2023-08-16 08:01:00|2023-08-16 23:59:50|1069|12926.4|4.2941|2023-08-17|0.08684|19|1.676446|15|-1.237624|15|2023-08-17|||||||||35.81681|30.89155|29.97321|19.75696|17.658|5.62073|1.38754|0.89971|1.38247|1.93591|4.35562|0.08684|58.40597|59.13849|50.06125|41.24567|||||||||1514|1367|1997|2653|7050|45361|35886|77147|25109|20264|28763|41739|1426|961|853|1564|||||||||0.14102|0.167|0.11781|0.0898|0.10645|0.1246|0.10617|0.2001|0.09366|0.08576|0.08666|0.08688|0.08703|0.17452||0.13097|||||||||-0.12643|-0.10155|-0.10388|-0.10132|-0.08354|-0.13991|-0.10633|-0.15799|-0.09125|-0.08563|-0.0915|-0.08675|-0.15238||-0.08759|-0.08696|70|52|97|122|74|217|230|245|154|108|117|81|36|22|20|34|||||||||||||||||||||||||
2023-08-18 18:40:11|EJ.D.NOV.CASH.IP|7531|2023-08-16 07:00:10|2023-08-16 15:19:50|9003|182.1|10.01017|2023-08-17|5.40727|7|0.111744|7|-0.144815|7|2023-08-17||||||||5.40727|11.41807|11.12433|8.70863|22.61272|14.38245|6.86733|7.39281|13.34534||||||||||||||||253|161|155|205|171|176|258|303|247||||||||||||||||0.02171|0.01337|0.01407|0.01283|0.0128|0.0155|0.01728|0.01443|0.01466||||||||||||||||-0.02459|-0.01515|-0.01244|-0.01314|-0.01315|-0.01163|-0.01609|-0.01328|-0.01266|||||||||297|228|198|138|146|167|248|271|90|||||||||||||||||||||||||
2023-08-18 18:40:12|KA.D.OCDO.CASH.IP|5171|2023-08-16 07:00:00|2023-08-16 15:29:40|810|199|20.70681|2023-08-17|12.93859|8|0.323544|7|-0.297693|7|2023-08-17||||||||18.07362|12.93859|17.96607|18.74958|25.70646|20.90431|20.94308|16.18975|26.26316||||||||||||||||206|199|155|95|130|191|172|229|226||||||||||||||||0.07763|0.04233|0.0531|0.04218|0.0414|0.05391|0.05212|0.04518|0.04913||||||||||||||||-0.07064|-0.04743|-0.06776|-0.04073|-0.03747|-0.04685|-0.04479|-0.04787|-0.04419|||||||||173|117|112|118|121|125|163|205|126|||||||||||||||||||||||||
2023-08-18 18:40:13|UC.D.ORLY.CASH.IP|4732|2023-08-16 13:30:00|2023-08-16 19:59:50|95095|64.2|23.40485|2023-08-17|6.80203|19|0.120781|17|-0.240125|13|2023-08-17||||||||||||||18.07529|21.06861|21.48639|23.5488|25.3167|13.73282|6.80203||||||||||||||||||44|51|72|74|141|62|99||||||||||||||||||0.00757|0.0087|0.00944|0.01094|0.0132|0.00968|0.00646||||||||||||||||||-0.03157|-0.02112|-0.01335|-0.01562|-0.03256|-0.03589|-0.01815|||||123|210|159|209|242|257|298|||||||||||||||||||||||||
2023-08-18 18:40:14|SE.D.PLTRUS.CASH.IP|11986|2023-08-16 08:01:00|2023-08-16 23:59:50|1393|12906.6|4.82059|2023-08-17|0.06894|16|0.407056|14|-0.349406|16|2023-08-17|||||||||58.45054|70.34721|47.69442|55.59629|33.39293|6.63599|1.195|0.45636|0.06894|1.51704|0.06998|1.16894|53.21686|51.21941|58.74081|36.72159|||||||||397|219|389|850|1445|50249|42431|48518|38260|27314|33602|61330|3871|2222|1712|2010|||||||||0.14599|0.1186|0.1292|0.06456|0.07512|0.09947|0.09501|0.08358|0.07888|0.07338|0.07221|0.08405|0.07133|0.09546|0.07165||||||||||-0.10967|-0.1616|-0.07045|-0.06468|-0.06428|-0.11313|-0.09018|-0.08262|-0.08099|-0.08494|-0.06992|-0.08145|-0.08065|-0.08048|-0.07164|-0.07161|48|37|42|27|54|198|266|258|163|138|157|182|79|43|46|30|||||||||||||||||||||||||
2023-08-18 18:40:15|UC.D.PYPLVUS.CASH.IP|9814|2023-08-16 08:00:00|2023-08-16 23:59:50|5820|2432.3|6.9787|2023-08-17|0.01767|14|0.288038|13|-0.488051|8|2023-08-17|||||||||62.6054|77.30109|66.7291|68.27516|46.92934|5.78687|0.01767|1.53639|0.65961|0.69003|1.69975|1.27895|36.40347|35.97261|69.26711|68.77756|||||||||258|203|207|350|701|7532|4773|2491|2914|2760|2922|5899|26793|476|269|287|||||||||0.09058|0.027|0.04132|0.09587|0.02533|0.0539|0.03475|0.02688|0.02591|0.02556|0.02253|0.02452|0.03984|0.03419||0.08591|||||||||-0.1174|-0.04495|-0.06518|-0.04394|-0.06326|-0.05566|-0.03151|-0.02503|-0.0205|-0.02371|-0.02361|-0.02718|-0.06264|-0.0642|-0.07443|-0.05151|72|22|39|63|32|226|333|329|311|297|297|317|33|39|26|48|||||||||||||||||||||||||
2023-08-18 18:40:16|UC.D.PTONUS.CASH.IP|3949|2023-08-16 08:04:50|2023-08-16 23:59:20|703|3301.4|4.55171|2023-08-17|3.09919|14|2.338377|12|-0.815217|13|2023-08-17|||||||||4.16667|100|100|80.1931|47.06205|7.96129|3.09919|9.79975|12.39999|12.36619|4.3002|5.13474|44.54106|50.1443|100|71.51166|||||||||100|0|3|850|4929|4338|5673|5792|4476|9715|14554|17340|3796|369|309|252|||||||||||0.69444||2.33838|0.24731|0.15821|0.13816|0.13908|0.16492|0.16637|0.14465|||||||||||||-0.27701|||-0.5487|-0.13774|-0.25654|-0.13826|-0.16042|-0.13847|-0.14134|-0.14297|-0.21588|-0.14493||||1|3|7|5|11|103|101|62|57|49|48|60|9|2|2|7|||||||||0||||||||||||||||
2023-08-18 18:40:17|KA.D.RIO.CASH.IP|8562|2023-08-16 07:00:10|2023-08-16 15:29:50|4560.5|200.4|6.59734|2023-08-17|1.18513|14|0.1738|7|-0.248676|7|2023-08-17||||||||7.35111|10.82606|10.55078|4.55303|10.28997|8.33333|5.63238|1.18513|3.9624||||||||||||||||206|138|103|336|84|161|187|411|324||||||||||||||||0.03302|0.01852|0.02023|0.02046|0.01897|0.02266|0.02318|0.02072|0.01845||||||||||||||||-0.02932|-0.0179|-0.02194|-0.0232|-0.02344|-0.02271|-0.0247|-0.01939|-0.0187|||||||||287|250|266|265|263|289|321|344|152|||||||||||||||||||||||||
2023-08-18 18:40:17|EJ.D.ROG.CASH.IP|5988|2023-08-16 07:00:10|2023-08-16 15:19:50|26065|92.3|13.90601|2023-08-17|15.00327|7|0.115585|7|-0.192456|7|2023-08-17||||||||15.00327|31.59641|30.29071|26.17084|33.35071|20.7961|24.01738|27.51712|24.40822||||||||||||||||114|84|110|59|90|93|138|103|114||||||||||||||||0.03099|0.02067|0.021|0.01937|0.0194|0.02328|0.02283|0.01938|0.01939||||||||||||||||-0.03355|-0.02161|-0.01939|-0.01937|-0.01939|-0.02909|-0.02231|-0.02016|-0.01939|||||||||207|152|109|65|48|77|125|120|41|||||||||||||||||||||||||
2023-08-18 18:40:18|KA.D.RR.CASH.IP|6060|2023-08-16 07:00:00|2023-08-16 15:29:50|200.4|2716.1|14.96054|2023-08-17|21.08396|7|0.551378|7|-0.2|7|2023-08-17||||||||21.08396|31.52571|24.26941|47.66222|38.38175|51.59631|41.50661|33.37434|35.18458||||||||||||||||3729|3467|2373|2393|1377|1143|1416|1538|1904||||||||||||||||0.07929|0.06026|0.06079|0.04929|0.06774|0.04917|0.05277|0.05537|0.04955||||||||||||||||-0.06906|-0.04954|-0.05502|-0.05233|-0.04926|-0.04911|-0.04921|-0.04919|-0.05394|||||||||181|143|95|105|60|64|82|120|37|||||||||||||||||||||||||
2023-08-18 18:40:19|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:20|ED.D.SAPG.CASH.IP|6918|2023-08-16 07:00:20|2023-08-16 15:29:50|12700|627.1|8.83539|2023-08-17|3.80645|15|0.143062|8|-0.095405|8|2023-08-17||||||||6.15591|9.72464|15.98186|17.51712|13.15709|17.48645|8.73333|7.96192|3.80645||||||||||||||||857|713|597|424|397|659|1243|1015|1643||||||||||||||||0.02887|0.02655|0.02269|0.01922|0.0182|0.0159|0.02571|0.02308|0.02034||||||||||||||||-0.02703|-0.02487|-0.01993|-0.01792|-0.01655|-0.01767|-0.02457|-0.02131|-0.01797|||||||||261|268|213|160|137|166|264|277|132|||||||||||||||||||||||||
2023-08-18 18:40:21|SG.D.SAP.CASH.IP|5887|2023-08-16 13:30:00|2023-08-16 19:59:50|13741|38.9|13.65762|2023-08-17|4.33947|14|0.103184|13|-0.095434|13|2023-08-17||||||||||||||5.16538|4.33947|11.44312|29.93917|35.30342|24.09089|11.17559||||||||||||||||||62|32|61|19|6|20|131||||||||||||||||||0.02438|0.02019|0.01853|0.01535|0.01397|0.0133|0.01625||||||||||||||||||-0.02435|-0.02065|-0.01805|-0.01439|-0.01395|-0.01219|-0.01533|||||176|349|307|214|258|266|314|||||||||||||||||||||||||
2023-08-18 18:40:22|ED.D.SIEGn.CASH.IP|8310|2023-08-16 07:00:10|2023-08-16 15:29:50|13794|232.9|8.72198|2023-08-17|2.83764|8|0.102956|14|-0.116431|7|2023-08-17||||||||5.56901|2.83764|11.61541|23.8984|21.50935|20.01779|11.54575|3.9502|8.2924||||||||||||||||264|198|150|91|81|120|429|303|469||||||||||||||||0.0251|0.02306|0.01993|0.01722|0.01752|0.01937|0.02033|0.02418|0.01792||||||||||||||||-0.02346|-0.02141|-0.01842|-0.01733|-0.0168|-0.01674|-0.02032|-0.0202|-0.01759|||||||||343|320|276|268|228|270|295|331|145|||||||||||||||||||||||||
2023-08-18 18:40:23|EC.D.GLEFP.CASH.IP|7737|2023-08-16 07:00:10|2023-08-16 15:29:50|2538.5|150.4|16.53998|2023-08-17|10.82295|7|0.13766|7|-0.137309|8|2023-08-17||||||||10.82295|14.64308|23.23673|20.94374|36.49661|28.07745|18.09601|14.11719|34.80223||||||||||||||||176|150|137|143|100|115|200|182|190||||||||||||||||0.03904|0.02551|0.02141|0.02295|0.02006|0.02226|0.02552|0.02587|0.02048||||||||||||||||-0.02712|-0.02567|-0.02051|-0.02391|-0.01948|-0.02441|-0.02433|-0.02215|-0.01962|||||||||306|260|224|196|159|221|249|291|115|||||||||||||||||||||||||
2023-08-18 18:40:24|UD.D.TSLA.CASH.IP|15281|2023-08-16 08:00:00|2023-08-16 23:59:50|22306|8555.2|8.01046|2023-08-17|0.01124|19|0.258329|8|-0.263017|13|2023-08-17|||||||||19.64754|36.87606|33.23123|22.5768|20.55355|6.56883|0.01615|0.01504|0.01423|0.01313|0.01263|0.01124|9.93358|14.4296|26.8811|22.92884|||||||||1017|660|525|1025|1333|20622|23992|16682|11656|10472|12496|19611|7279|1503|612|823|||||||||0.0392|0.04436|0.02979|0.02425|0.02128|0.04353|0.04693|0.03663|0.026|0.02287|0.02531|0.02686|0.02004|0.01703|0.01668|0.01248|||||||||-0.04265|-0.03929|-0.02984|-0.03044|-0.02669|-0.05204|-0.04446|-0.03746|-0.02626|-0.0253|-0.02696|-0.03124|-0.0215|-0.02004|-0.02108|-0.01717|281|182|217|284|234|321|360|360|360|360|360|360|303|250|175|227|||||||||||||||||||||||||
2023-08-18 18:40:25|EC.D.FP.CASH.IP|8334|2023-08-16 07:00:10|2023-08-16 15:29:50|5629|193.2|12.11205|2023-08-17|5.88469|14|0.124911|7|-0.089031|7|2023-08-17||||||||8.71963|19.64802|22.48453|19.35644|25.13369|22.68993|8.58165|5.88469|7.76409||||||||||||||||209|183|180|228|169|165|289|381|435||||||||||||||||0.02613|0.02092|0.0199|0.02022|0.01936|0.02048|0.02571|0.02281|0.02225||||||||||||||||-0.02602|-0.02069|-0.01902|-0.01826|-0.01763|-0.01843|-0.02138|-0.02393|-0.02063|||||||||322|270|227|212|211|247|292|324|142|||||||||||||||||||||||||
2023-08-18 18:40:25|SH.D.UBERUS.CASH.IP|7859|2023-08-16 08:00:00|2023-08-16 23:59:50|4350|4656|3.89003|2023-08-17|0.02253|15|0.831409|10|-0.448029|13|2023-08-17|||||||||80.3099|90.46787|84.21533|83.36956|66.73515|3.22922|0.02254|0.02253|0.49618|0.4872|0.50313|0.84557|70.07623|54.63238|85.73708|90.01596|||||||||18|2|0|596|476|10577|6482|6980|8557|11594|8602|13463|2182|174|236|90|||||||||0.16498|0.10558|0.17376|0.11431|0.13124|0.07861|0.0414|0.03495|0.03403|0.03385|0.02659|0.031|0.17637|||0.02281|||||||||-0.09204|-0.12602|-0.04583|-0.09141|-0.07225|-0.07392|-0.03635|-0.03679|-0.03486|-0.0328|-0.02968|-0.03287|-0.09103|-0.02274|-0.03421|-0.10627|35|31|44|12|24|188|293|268|211|215|208|243|20|11|7|10|||||||||||||||||||||||||
2023-08-18 18:40:26|EG.D.ULNA.CASH.IP|1|2023-08-18 07:00:00|2023-08-18 07:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:26|KA.D.ULVR.CASH.IP|7924|2023-08-16 07:00:10|2023-08-16 15:29:50|4033|275.2|7.00635|2023-08-17|2.30759|15|0.074692|7|-0.149291|7|2023-08-17||||||||3.78822|12.12768|8.24004|11.18635|21.73346|9.89593|5.05342|6.5953|2.30759||||||||||||||||110|107|86|105|109|90|171|235|443||||||||||||||||0.01747|0.01633|0.01802|0.01404|0.01424|0.01727|0.01559|0.01602|0.01597||||||||||||||||-0.01923|-0.01729|-0.01552|-0.01354|-0.01473|-0.01523|-0.01583|-0.01645|-0.0197|||||||||266|223|219|197|198|243|278|304|131|||||||||||||||||||||||||
2023-08-18 18:40:27|SH.D.UPS.CASH.IP|5802|2023-08-16 13:30:00|2023-08-16 19:59:50|17074|716|16.48716|2023-08-17|12.87493|19|0.152269|13|-0.09377|19|2023-08-17||||||||||||||24.8477|29.15859|34.59519|36.16661|32.98295|28.14877|12.87493||||||||||||||||||1544|706|596|761|437|846|2158||||||||||||||||||0.0294|0.02017|0.01752|0.01567|0.0131|0.01367|0.01491||||||||||||||||||-0.03151|-0.02153|-0.01519|-0.01238|-0.01185|-0.01641|-0.01714|||||113|285|243|249|267|256|319|||||||||||||||||||||||||
2023-08-18 18:40:28|UD.D.VRMUS.CASH.IP|2587|2023-08-16 13:30:00|2023-08-16 19:59:50|120|3604.8|0.24326|2023-08-17|0.79272|13|0.840336|14|-0.833333|15|2023-08-17||||||||||||||0.79272|0.82519|0.82711|0.82534|0.82817|0.82782|0.838||||||||||||||||||14597|24080|26275|8222|18464|23973|55814||||||||||||||||||0.7937|0.84034|0.82874|0.83333|0.83333|0.83333|||||||||||||||||||-0.81301||-0.83333|||||||||16|15|11|6|4|5|3|||||||||||||||||||||||||
2023-08-18 18:40:28|SB.D.DIS.CASH.IP|10558|2023-08-16 08:00:00|2023-08-16 23:59:50|8618|2075|4.72805|2023-08-17|0.62249|19|3.100682|8|-0.185057|9|2023-08-17|||||||||50.13427|66.74392|69.30649|68.46426|49.10136|6.85992|1.44693|1.80952|4.0496|2.45105|1.81708|0.62249|54.38402|57.1756|68.77186|80.0206|||||||||36|93|170|132|760|4880|2669|2617|1704|2170|4053|6245|1322|286|51|323|||||||||1.09551||0.11584|0.08602|0.10627|0.03094|0.02041|0.01924|0.01621|0.01418|0.01652|0.0188|0.05967||0.01749|0.01943|||||||||-0.03095|-0.10411|-0.05781|-0.02641|-0.05276|-0.0336|-0.02073|-0.01809|-0.01501|-0.01436|-0.01596|-0.01667|-0.05322|-0.05243|-0.02665|-0.02332|12|3|13|38|51|205|349|334|322|287|277|328|46|21|16|30|||||||||||||||||||||||||
2023-08-18 18:40:29|SH.D.WFC.CASH.IP|6732|2023-08-16 08:00:00|2023-08-16 23:59:30|4215|2851.5|2.14271|2023-08-17|0.02335|17|0.283554|13|-0.65991|20|2023-08-17|||||||||43.47123|0.44981|100|75.14486|47.80724|2.23586|0.41232|0.02351|0.72256|0.02335|0.68085|0.02359|35.83949|62.58272|100|88.92827|||||||||0|63|0|341|314|3554|3620|4552|2640|3192|4501|11125|4650|111|3|45|||||||||0.10312|||0.07091|0.16039|0.04508|0.03037|0.02603|0.02736|0.02355|0.02546|0.02474|0.04721|0.02358||||||||||||-0.04733||-0.05907|-0.18046|-0.04321|-0.03046|-0.03058|-0.02674|-0.02878|-0.02678|-0.02918|-0.34175|-0.04724|-0.07084|-0.04724|7|1|1|8|21|182|257|197|143|121|152|209|14|8|2|9||||||||||0|||||||||||||||
2023-08-18 18:40:30|UD.D.WYNN.CASH.IP|5187|2023-08-16 13:30:00|2023-08-16 19:59:50|9478|627.8|14.27107|2023-08-17|8.46733|19|0.199412|13|-0.283971|13|2023-08-17||||||||||||||12.97432|14.90777|12.9887|12.47129|11.84366|14.74426|8.46733||||||||||||||||||1137|747|579|422|310|464|1362||||||||||||||||||0.05348|0.0425|0.03274|0.02478|0.02309|0.02455|0.0226||||||||||||||||||-0.08587|-0.04852|-0.03967|-0.02988|-0.02566|-0.02403|-0.0254|||||117|209|147|153|161|170|249|||||||||||||||||||||||||
2023-08-18 18:40:31|UD.D.ZMUS.CASH.IP|5872|2023-08-16 08:02:10|2023-08-16 23:37:40|6670|483.9|9.1004|2023-08-17|0.36866|23|0.368381|13|-0.458716|13|2023-08-17|||||||||50.61284|||100|50.45093|5.07802|9.01128|8.50931|10.71778|12.05255|8.42687|6.51132|17.07114|||0.36866|||||||||1|||1|45|623|347|279|651|313|448|826|30522|||100||||||||||||||0.06078|0.03018|0.03273|0.03385|0.02838|0.02625|0.02579|||||||||||||||||-0.21354|-0.05611|-0.03247|-0.03079|-0.0261|-0.02525|-0.02562|-0.02589|-0.15349|||-0.19929|2|3|2|141|279|248|234|233|262|293|6|1||||||||||||||||||||||||0|
2023-08-18 18:40:31|EJ.D.ZURZ.CASH.IP|5021|2023-08-16 07:00:10|2023-08-16 15:19:50|41080|31.6|20.11341|2023-08-17|22.2518|14|0.122369|7|-0.219566|7|2023-08-17||||||||25.17091|37.7311|39.23766|46.53312|52.34312|40.98707|41.90084|22.2518|37.85972||||||||||||||||38|34|34|27|22|39|49|59|66||||||||||||||||0.03566|0.02439|0.02437|0.03041|0.02433|0.0305|0.02719|0.02604|0.02454||||||||||||||||-0.03555|-0.02882|-0.02565|-0.02432|-0.02432|-0.02642|-0.0266|-0.02845|-0.02454|||||||||195|122|102|86|86|83|117|135|37|||||||||||||||||||||||||
2023-08-18 18:40:32|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:32|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:33|CS.D.BCHUSD.CFD.IP|16601|2023-08-16 00:00:00|2023-08-16 23:59:30|206.4|7.6|1.56204|2023-08-17|1.4854|3|2.16775|21|-2.830674|21|2023-08-17|1.51439|1.50229|1.4912|1.4854|1.48999|1.49263|1.4855|1.48952|1.49128|1.4906|1.49681|1.50128|1.50129|1.50525|1.51657|1.52581|1.53824|1.53064|1.5259|1.52554|1.53423|1.62735|1.75148|1.69529|7|6|3|4|4|3|3|3|3|4|4|4|5|5|10|18|16|6|6|4|9|17|17|19|0.03425|0.03032|0.01511|0.01476|0.01862|0.01863|0.00908|0.01017|0.01467|0.01202|0.02251|0.02128|0.02787|0.02497|0.03441|0.06698|0.05455|0.02222|0.01866|0.01533|0.02911|0.15238|0.13786|0.10571|-0.04299|-0.02441|-0.01672|-0.0167|-0.02014|-0.02378|-0.01916|-0.01812|-0.01182|-0.01612|-0.02269|-0.02421|-0.02808|-0.02407|-0.03407|-0.06533|-0.05481|-0.01681|-0.01835|-0.01605|-0.03348|-0.20862|-0.11652|-0.08379|200|279|157|245|225|87|152|121|105|188|177|246|309|279|345|358|360|295|316|270|343|357|360|360|||||||||||||||||||||||||
2023-08-18 18:40:34|IR.D.FLG.FWM2.IP|9582|2023-08-16 07:00:00|2023-08-16 16:59:50|9233.5|23|0.01888|2023-08-17|0.02177|8|0.070876|7|-0.054708|14|2023-08-17||||||||0.02178|0.02177|0.02177|0.0218|0.02182|0.0218|0.02184|0.02189|0.02189|0.02192|||||||||||||||33|26|21|20|21|27|27|44|35|9|||||||||||||||0.0141|0.00958|0.0095|0.00897|0.0087|0.0118|0.01163|0.00957|0.00944|0.00765|||||||||||||||-0.01237|-0.00992|-0.00884|-0.00821|-0.00888|-0.01139|-0.01073|-0.01065|-0.00976|-0.00753||||||||327|296|236|256|269|312|345|307|301|222|||||||||||||||||||||||||
2023-08-18 18:40:35|IR.D.ULTRA100.FWM.IP|8017|2023-08-16 22:00:00|2023-08-16 23:59:40|12496.4|26|0.01629|2023-08-17|0.03207|0|0.113843|12|-0.062913|12|2023-08-17|0.03207|0.03214|0.03215|0.03215|0.03216|0.03224|0.03226|0.03223|0.03223|0.03227|0.03233|0.03234|0.03227|0.03225|0.03231|0.03227|0.03231|0.03232|0.03232|0.03226|0.0322||0.03216|0.03215|19|16|12|19|17|23|21|27|19|21|29|36|43|59|68|47|44|56|45|71|40||18|14|0.01804|0.01861|0.01803|0.01803|0.01785|0.01686|0.01691|0.02015|0.02199|0.02267|0.01866|0.02216|0.02669|0.02497|0.02474|0.02395|0.01844|0.02015|0.01704|0.02005|0.0157||0.02244|0.01286|-0.01706|-0.01683|-0.01705|-0.02489|-0.0164|-0.02132|-0.01829|-0.01627|-0.02129|-0.02221|-0.02048|-0.02142|-0.02161|-0.02385|-0.02175|-0.02289|-0.02161|-0.02026|-0.02518|-0.01822|-0.01664||-0.01714|-0.01286|70|88|55|34|45|73|108|125|104|76|106|141|227|249|179|144|102|95|70|92|49|38|21|||||||||||||||||||||||||
2023-08-18 18:40:36|IR.D.BOND100.FWM.IP|7999|2023-08-16 22:00:00|2023-08-16 23:59:50||41.8|0.01257|2023-08-17|0.03354|0|0.105323|12|-0.053041|12|2023-08-17|0.03354|0.03361|0.03362|0.03362|0.03363|0.03369|0.03369|0.03366|0.03365|0.03367|0.03372|0.03372|0.03367|0.03365|0.0337|0.03368|0.03373|0.03374|0.03373|0.03367|0.03363||0.03359|0.03359|23|42|19|26|20|44|36|41|32|31|58|57|86|106|145|82|60|69|80|109|97||67|36|0.01943|0.01823|0.01261|0.02382|0.01747|0.01819|0.02137|0.02352|0.01817|0.01947|0.02172|0.02319|0.02804|0.02553|0.02635|0.02564|0.02404|0.02152|0.02071|0.02079|0.01991||0.02604|0.02604|-0.0204|-0.01962|-0.02241|-0.01815|-0.01681|-0.02294|-0.02373|-0.02002|-0.02219|-0.0261|-0.02382|-0.02208|-0.02522|-0.02464|-0.02347|-0.01964|-0.02116|-0.01995|-0.027|-0.02525|-0.01915||||60|72|31|37|36|51|78|82|56|62|68|82|176|197|139|110|64|53|59|75|35|17|13|||||||||||||||||||||||||
2023-08-18 18:40:36|IR.D.10YEAR100.FWM.IP|10661|2023-08-16 22:00:00|2023-08-16 23:59:40|10956.6|108.9|0.00903|2023-08-17|0.03653|22|0.043007|12|-0.029302|15|2023-08-17|0.03655|0.03659|0.03659|0.03659|0.0366|0.03662|0.03663|0.03659|0.03658|0.03659|0.0366|0.03659|0.03657|0.03656|0.0366|0.03661|0.03664|0.03664|0.03662|0.03658|0.03656||0.03653|0.03653|251|252|97|219|244|214|145|235|167|123|210|186|357|323|507|377|395|242|314|333|401||296|65|0.01358|0.01423|0.00976|0.01464|0.01281|0.00916|0.0145|0.01438|0.0128|0.0126|0.01224|0.01247|0.01683|0.01469|0.01363|0.01366|0.01364|0.01405|0.01465|0.01463|0.01152||0.02922|0.0137|-0.01149|-0.01231|-0.01445|-0.01395|-0.01427|-0.0119|-0.01245|-0.01297|-0.01371|-0.01335|-0.01464|-0.0133|-0.01492|-0.01572|-0.01399|-0.01432|-0.01351|-0.01374|-0.01464|-0.01321|-0.01051||||55|75|31|30|28|43|56|93|52|55|55|70|163|151|116|104|58|41|46|60|35|16|13|||||||||||||||||||||||||
2023-08-18 18:40:37|IR.D.05YEAR100.FWM.IP|9553|2023-08-16 22:00:00|2023-08-16 23:59:50||94|0.00804|2023-08-17|0.01889|13|0.036854|13|-0.022693|12|2023-08-17|0.01891|0.01892|0.01892|0.01892|0.01892|0.01893|0.01893|0.01891|0.01891|0.01891|0.01891|0.0189|0.0189|0.01889|0.01891|0.01892|0.01892|0.01893|0.01892|0.0189|0.0189||0.01889|0.01889|108|66|65|69|58|69|84|97|92|62|113|110|234|205|263|232|185|186|227|216|189||59|56|0.0061|0.00576|0.00757|0.00568|0.00673|0.00628|0.0064|0.00659|0.00623|0.00614|0.00712|0.00627|0.00914|0.00813|0.00751|0.00682|0.00584|0.00698|0.00602|0.00614|0.00543||0.00648|0.00621|-0.00511|-0.00595|-0.00738|-0.00649|-0.00473|-0.005|-0.00644|-0.00655|-0.0063|-0.00713|-0.0061|-0.006|-0.00788|-0.00756|-0.00756|-0.00716|-0.00634|-0.00628|-0.00655|-0.00686|-0.00548||-0.00756|-0.00472|81|94|33|56|45|86|95|139|95|89|90|124|216|210|165|151|110|91|94|124|42|37|35|||||||||||||||||||||||||
2023-08-18 18:40:41|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:42|IR.D.FOAT.FWM1.IP|12883|2023-08-16 00:15:00|2023-08-16 18:59:50|12545|22.1|14.82024|2023-08-17|4.5385|12|0.047908|13|-0.071782|12|2023-08-17|45.73766|54.36754|50.02197|71.84359|57.39605|32.55004|15.72266|7.89544|4.74471|8.13327|11.90859|9.56219|4.5385|6.92447|13.14505|18.96399|45.29361|68.01439|70.32574||||||6|5|2|1|2|4|16|38|65|44|31|32|35|37|28|28|6|3|1||||||0.00798|0.0086|0.00799|0.01256|0.00799|0.00894|0.00936|0.00949|0.00884|0.00896|0.00817|0.00922|0.01051|0.01037|0.0089|0.00857|0.008|0.00799|0.00799||||||-0.00798|-0.00799|-0.00799|-0.00849|-0.00799|-0.01008|-0.00937|-0.00872|-0.00921|-0.00909|-0.00846|-0.00853|-0.01076|-0.00932|-0.0089|-0.00924|-0.008|-0.00819|-0.00799||||||70|92|68|71|61|123|255|280|255|210|219|252|289|305|267|243|148|100|128|||||||||||||||||||||||||
2023-08-18 18:40:43|IR.D.FBTP.FWM1.IP|10305|2023-08-16 06:01:00|2023-08-16 16:59:50|11367|24.6|8.4529|2023-08-17|5.46094|9|0.044096|12|-0.061679|12|2023-08-17|||||||23.52115|7.39519|9.31521|5.46094|10.34986|11.3012|6.11431|7.65473|9.45331|17.50543|46.98087||||||||||||||18|35|38|44|42|25|31|35|29|18|11||||||||||||||0.0101|0.01071|0.00922|0.0092|0.00996|0.0092|0.01172|0.01048|0.00991|0.0099|0.00954||||||||||||||-0.00978|-0.01009|-0.00987|-0.00941|-0.01059|-0.00951|-0.01302|-0.00979|-0.00921|-0.00981|-0.00883||||||||264|272|248|203|194|222|280|289|255|229|115|||||||||||||||||||||||||
2023-08-18 18:40:44|IR.D.FGBM.FWM1.IP|10109|2023-08-16 00:15:00|2023-08-16 19:59:50|11512|84|4.46296|2023-08-17|2.61183|8|0.026062|12|-0.034743|12|2023-08-17|3.35854|36.12826|37.5163|57.90618|40.9253|12.8437|6.17886|4.64079|2.61183|5.12714|5.63241|6.87396|4.81555|6.10586|3.44437|6.95549|13.58231|31.26848|13.53677|23.55088|||||25|13|6|11|13|44|80|138|207|150|130|102|118|139|124|133|45|24|29|27|||||0.00869|0.00869|0.00869|0.0087|0.0087|0.0087|0.0087|0.00869|0.00869|0.00869|0.00869|0.00869|0.00939|0.00891|0.00869|0.0087|0.0087|0.00869|0.00869|0.00869|||||-0.00869|-0.00869|-0.00869|-0.00869|-0.00869|-0.0087|-0.00869|-0.00869|-0.00869|-0.00869|-0.00869|-0.00869|-0.00941|-0.00869|-0.00869|-0.00869|-0.00869|-0.00869|-0.00869|-0.00869|||||30|36|16|38|22|78|130|130|116|98|107|146|167|148|117|101|59|32|37|51|||||||||||||||||||||||||
2023-08-18 18:40:44|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:45|IR.D.FGBL.FWM1.IP|14824|2023-08-16 00:15:00|2023-08-16 19:59:50|13089|61.8|5.49749|2023-08-17|1.62708|10|0.038258|13|-0.068802|12|2023-08-17|27.07691|49.5778|40.31371|50.69689|55.94323|18.64024|2.03924|2.43233|3.78797|3.53115|1.62708|4.72296|3.31962|2.27845|4.53052|4.8532|6.10888|10.65981|15.1714|8.81282|||||18|8|6|12|8|36|68|99|113|90|92|110|94|99|100|95|52|38|17|27|||||0.00861|0.00875|0.00766|0.00905|0.00766|0.00843|0.00886|0.00866|0.00832|0.00835|0.00848|0.00828|0.0109|0.00927|0.00806|0.00825|0.00847|0.00766|0.00766|0.00816|||||-0.00765|-0.00765|-0.00766|-0.00824|-0.00766|-0.01136|-0.00886|-0.00844|-0.00859|-0.00847|-0.00794|-0.00815|-0.01078|-0.00904|-0.00901|-0.00819|-0.00766|-0.00766|-0.00766|-0.00765|||||85|115|67|73|59|145|248|249|239|171|187|234|273|266|244|207|115|47|99|91|||||||||||||||||||||||||
2023-08-18 18:40:46|EN.D.LGO.FWM2.IP|15182|2023-08-16 01:00:10|2023-08-16 21:59:00|880.5|12.5|0.10479|2023-08-17|0.11052|17|0.144108|16|-0.133111|14|2023-08-17||0.114|0.11382|0.11368|0.11382|0.1139|0.11318|0.11248|0.11232|0.11186|0.11114|0.111|0.11119|0.11109|0.11118|0.11093|0.11061|0.11052|0.11098|0.11112|0.11108|0.26658||||1|2|1|0|0|8|22|20|22|14|13|9|12|24|19|15|7|6|4|2|0||||0.01855|0.01845|0.01752|0.01265|0.01566|0.0172|0.0236|0.02882|0.03039|0.02363|0.02315|0.02358|0.02797|0.02883|0.02604|0.02288|0.02409|0.0217|0.01464|0.01512|0.01852||||-0.02242|-0.01977|-0.01582|-0.02172|-0.01561|-0.01867|-0.02647|-0.02686|-0.0289|-0.02441|-0.02058|-0.02307|-0.02895|-0.02938|-0.02611|-0.0249|-0.02441|-0.0235|-0.01843|-0.01965|-0.0111|||245|123|120|61|95|248|277|321|313|293|272|300|349|349|334|315|297|289|190|131|20|||||||||||||||||||||||||
2023-08-18 18:40:46|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:47|SE.D.PANWUS.CASH.IP|6320|2023-08-16 13:30:00|2023-08-16 19:59:50|21394|1149.5|12.86081|2023-08-17|3.35326|13|0.16216|13|-0.258349|13|2023-08-17||||||||||||||3.35326|4.61999|14.03674|13.45023|13.55993|10.79819|4.19773||||||||||||||||||2796|1308|1046|961|796|946|2065||||||||||||||||||0.04735|0.02275|0.02043|0.02211|0.01618|0.01671|0.02162||||||||||||||||||-0.04893|-0.02752|-0.02516|-0.02355|-0.01998|-0.01797|-0.01933|||||154|307|293|261|281|288|336|||||||||||||||||||||||||
2023-08-18 18:40:48|UA.D.ABNBUS.CASH.IP|6213|2023-08-16 08:01:00|2023-08-16 23:59:10|12538|721.9|9.86355|2023-08-17|4.15671|19|0.163704|10|-0.390625|20|2023-08-17|||||||||64.67054|55.90462|33.70995|60.21349|50.11746|11.21499|9.62777|11.20888|13.01493|13.63595|11.66358|4.15671|67.01949|50.08233|50.15293|100|||||||||19|5|380|77|250|870|655|883|539|466|435|1908|32|100|13|0|||||||||0.03313||0.1637|0.00776|0.00774|0.03911|0.03215|0.02579|0.02456|0.01826|0.01809|0.02377|||||||||||||-0.14209||-0.1635|||-0.06185|-0.04191|-0.03738|-0.02805|-0.02225|-0.02387|-0.02582|-0.28533||||14|9|3|10|6|153|251|242|239|250|258|291|6|2|2|1|||||||||||||||||||||||||
2023-08-18 18:40:49|UA.D.BIDU.CASH.IP|6216|2023-08-16 08:00:00|2023-08-16 23:59:40|12535|438.9|13.82889|2023-08-17|7.66867|20|0.400091|10|-0.593628|10|2023-08-17|||||||||71.59103|86.45378|50.28624|72.84537|50.0842|16.37855|14.47441|20.94024|15.97125|21.72155|13.79425|9.72144|7.66867|50.17435|50.1938|20.30426|||||||||106|0|156|173|336|894|464|340|420|237|322|573|2867|223|0|328|||||||||0.00758|0.00759|0.06323|||0.05174|0.03211|0.03381|0.02693|0.01944|0.02277|0.02136|0.00774||||||||||||-0.03025|-0.0455|-0.1487|-0.15118|-0.04269|-0.07232|-0.03468|-0.03011|-0.02446|-0.02305|-0.02186|-0.02661|-0.1311||||21|22|40|22|12|160|264|206|201|203|211|217|15|4|2|5|||||||||||||||||||||||||
2023-08-18 18:40:50|UC.D.NVDA.CASH.IP|14047|2023-08-16 08:00:00|2023-08-16 23:59:50|43440|3664.9|9.11074|2023-08-17|0.02944|19|0.3188|13|-0.420808|13|2023-08-17|||||||||57.68197|63.86319|54.98533|42.33895|27.04647|9.40772|0.03697|0.3177|0.03103|0.86915|0.03299|0.02944|21.01368|56.0637|41.60154|39.69568|||||||||204|134|143|367|692|8112|7665|4838|3977|3301|3662|7623|6906|288|391|280|||||||||0.03517|0.03176|0.02093|0.02331|0.01967|0.04459|0.03705|0.03214|0.02387|0.01978|0.02231|0.02769|0.01496|0.02807|0.00464|0.01094|||||||||-0.03657|-0.03266|-0.02205|-0.02235|-0.02167|-0.04946|-0.04315|-0.03456|-0.0229|-0.02117|-0.02568|-0.02641|-0.02105|-0.01806|-0.02217|-0.01989|144|141|91|182|174|299|360|356|355|357|355|359|186|91|89|121|||||||||||||||||||||||||
2023-08-18 18:40:50|EZ.D.ROBINGREY.Month2.IP|1996|2023-08-16 08:00:00|2023-08-16 23:58:20|8.49|0|0|2023-08-17|0|8|0.238949|23|-0.348837|13|2023-08-17|||||||||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||||||||||||||0.1503|0.11768|0.11745|0.11832|0.11798|0.11839|0.11873||||0.179||||||||||||||-0.16674|-0.11739|-0.11751|-0.1182|-0.1179|-0.11826|-0.11858||-0.11891||-0.11947|19|1|2|10|15|86|94|79|79|71|72|107|8|6|12|29|||||||||||||||||||||||||
2023-08-18 18:40:50|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:51|UD.D.SPWR.CASH.IP|4679|2023-08-16 13:30:00|2023-08-16 19:59:50|745|1490.2|0.55441|2023-08-17|0.13468|18|0.269179|13|-0.268817|14|2023-08-17||||||||||||||1.09561|4.63306|3.92477|2.76219|4.47664|0.13468|2.69495||||||||||||||||||2512|2587|2673|3500|2709|4964|10464||||||||||||||||||0.15075|0.13479|0.13369|0.13405|0.13423|0.13489|0.13408||||||||||||||||||-0.14403|-0.15355|-0.134|-0.13369|-0.13468|-0.13441|-0.13392|||||104|111|79|38|46|31|39|||||||||||||||||||||||||
2023-08-18 18:40:52|SE.D.NETUS.CASH.IP|6419|2023-08-16 13:30:00|2023-08-16 19:59:50|6083|910.1|9.53304|2023-08-17|2.04449|19|0.384487|13|-0.565536|13|2023-08-17||||||||||||||6.40202|3.10575|7.60123|9.11877|9.65757|5.86713|2.04449||||||||||||||||||3829|1486|1068|687|546|971|2526||||||||||||||||||0.08776|0.04682|0.04987|0.03245|0.03166|0.03784|0.041||||||||||||||||||-0.09978|-0.05283|-0.05072|-0.03372|-0.03097|-0.04216|-0.03682|||||161|331|345|331|333|344|350|||||||||||||||||||||||||
2023-08-18 18:40:52|UD.D.ZNGA.CASH.IP|1|2023-08-18 13:30:00|2023-08-18 13:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:40:53|SI.D.ARKKUS.CASH.IP|6047|2023-08-16 13:30:00|2023-08-16 19:59:50|4123|1652|1.51311|2023-08-17|0.02511|14|0.219352|13|-0.314922|13|2023-08-17||||||||||||||0.58492|0.02511|0.31725|1.65866|3.47267|2.43009|3.00484||||||||||||||||||2755|2042|1522|1057|945|1185|2110||||||||||||||||||0.0482|0.04159|0.03372|0.02764|0.02879|0.02921|0.03087||||||||||||||||||-0.05467|-0.03723|-0.03334|-0.03083|-0.03014|-0.02825|-0.03108|||||179|343|342|306|290|291|302|||||||||||||||||||||||||
2023-08-18 18:40:54|SI.D.ARKGUS.CASH.IP|5369|2023-08-16 13:30:00|2023-08-16 19:59:50|3057|140.9|14.28062|2023-08-17|5.68442|13|0.099043|14|-0.164745|13|2023-08-17||||||||||||||5.68442|6.94519|17.5834|30.46462|29.57251|18.81651|20.02996||||||||||||||||||419|154|94|56|133|131|243||||||||||||||||||0.04318|0.03918|0.03639|0.03285|0.03286|0.03628|0.039||||||||||||||||||-0.05716|-0.03796|-0.03673|-0.0351|-0.03424|-0.03515|-0.03404|||||161|304|245|230|176|181|210|||||||||||||||||||||||||
2023-08-18 18:40:54|SI.D.ARKQUS.CASH.IP|5420|2023-08-16 13:30:00|2023-08-16 19:59:50|5271|11.5|10.99029|2023-08-17|10.03951|14|0.610338|13|-0.094751|13|2023-08-17||||||||||||||19.28122|10.03951|13.65364|22.32941|32.37878|26.76335|19.82955||||||||||||||||||42|13|12|4|17|8|34||||||||||||||||||0.04289|0.02577|0.02136|0.02123|0.02139|0.02115|0.02375||||||||||||||||||-0.03375|-0.02398|-0.02265|-0.0198|-0.02089|-0.0227|-0.02358|||||146|301|228|193|167|131|177|||||||||||||||||||||||||
2023-08-18 18:40:55|SI.D.ARKFUS.CASH.IP|4735|2023-08-16 13:30:00|2023-08-16 19:59:50|2050|111.1|21.25474|2023-08-17|3.24576|13|0.201207|13|-0.492126|13|2023-08-17||||||||||||||3.24576|14.30493|21.56342|32.10755|38.0096|43.22254|36.31431||||||||||||||||||235|89|272|267|209|139|311||||||||||||||||||0.06755|0.05927|0.06466|0.0525|0.05413|0.05073|0.05097||||||||||||||||||-0.06617|-0.05663|-0.05767|-0.05165|-0.05037|-0.05068|-0.06247|||||160|274|200|156|108|132|193|||||||||||||||||||||||||
2023-08-18 18:40:56|SI.D.ARKWUS.CASH.IP|5450|2023-08-16 13:30:00|2023-08-16 19:59:50|5630|63|15.24716|2023-08-17|12.98078|13|0.198843|14|-0.160915|13|2023-08-17||||||||||||||12.98078|22.94385|21.19974|32.21827|48.54363|38.36383|27.47116||||||||||||||||||1252|70|56|49|31|21|44||||||||||||||||||0.04381|0.03475|0.02889|0.02399|0.02184|0.02305|0.03147||||||||||||||||||-0.04496|-0.03913|-0.03007|-0.02653|-0.02893|-0.02323|-0.03047|||||140|258|265|199|167|261|259|||||||||||||||||||||||||
2023-08-18 18:40:57|SI.D.PRNTUS.CASH.IP|329|2023-08-16 13:30:00|2023-08-16 19:59:50|2136|13.1|41.26478|2023-08-17|61.76024|19|0.18859|13|-0.234412|13|2023-08-17||||||||||||||90.09412|90.94745|100|75.08772|100|66.90229|61.76024||||||||||||||||||10|0|89|63|0|0|0||||||||||||||||||0.18824||0.06255|||0.04708|||||||||||||||||||-0.23441|-0.0939||||-0.09416|-0.04721|||||10|11|9|8|2|3|13|||||||||||||||||||||||||
2023-08-18 18:40:57|SI.D.IZRLUS.CASH.IP|262|2023-08-16 13:30:00|2023-08-16 19:59:50|1908|6|42.48782|2023-08-17|55.96442|13|0.578947|13|-0.42261|14|2023-08-17||||||||||||||55.96442|56.67411|60.414|95.28602|100|100|100||||||||||||||||||33|0|0|0|0|0|0||||||||||||||||||0.26305|0.10599|||0.26427||0.21254||||||||||||||||||-0.24506|-0.37733||-0.35079|-0.26357|||||||18|16|5|21|14|2|3|||||||||||||||||||||||||
2023-08-18 18:40:58|UA.D.CANUS.CASH.IP|2303|2023-08-16 13:30:00|2023-08-16 19:59:50|204|3472.3|1.02482|2023-08-17|0.41627|14|0.425532|18|-0.819672|13|2023-08-17||||||||||||||7.15916|0.41627|0.41805|10.37467|0.41988|0.42301|0.42472||||||||||||||||||4787|10142|8855|10414|7009|6694|21910||||||||||||||||||0.4121|||0.42017||0.42553|||||||||||||||||||-0.5731|||-0.41381|||-0.42373|||||30|13|14|20|6|10|11|||||||||||||||||||||||||
2023-08-18 18:40:58|UC.D.RIOTUS.CASH.IP|6424|2023-08-16 13:30:00|2023-08-16 19:59:50|1170|7861.6|0.37376|2023-08-17|0.08212|15|0.401284|14|-0.55336|13|2023-08-17||||||||||||||0.0917|0.74911|0.08212|0.41979|0.08283|1.27281|0.6757||||||||||||||||||14096|11627|12429|11710|7813|7196|11840||||||||||||||||||0.15599|0.11495|0.12486|0.10528|0.0943|0.09326|0.09921||||||||||||||||||-0.15491|-0.11492|-0.1159|-0.10691|-0.09813|-0.09214|-0.08478|||||173|299|309|297|207|168|169|||||||||||||||||||||||||
2023-08-18 18:40:59|KN.D.HIVECN.CASH.IP|2614|2023-08-16 13:30:00|2023-08-16 19:59:50|558|128.1|32.79407|2023-08-17|29.61259|13|0.558659|14|-0.554529|13|2023-08-17||||||||||||||29.61259|49.6898|49.80106|43.22985|62.9104|38.47672|32.55635||||||||||||||||||243|367|97|164|120|150|297||||||||||||||||||0.29918|0.23314|0.20617|0.20347|0.18553|0.19145|0.19261||||||||||||||||||-0.30745|-0.18612|-0.18888|-0.22916|-0.18675|-0.1907|-0.19194|||||65|97|119|107|51|34|34|||||||||||||||||||||||||
2023-08-18 18:41:00|SI.D.IWNUS.CASH.IP|6538|2023-08-16 13:30:00|2023-08-16 19:59:50|14264|81.9|0.30633|2023-08-17|0.01211|16|0.111872|13|-0.08468|19|2023-08-17||||||||||||||0.02769|0.01561|0.01243|0.01211|0.86827|0.57402|0.29092||||||||||||||||||224|115|122|64|148|87|180||||||||||||||||||0.02754|0.01627|0.0137|0.01272|0.0122|0.01206|0.01421||||||||||||||||||-0.02538|-0.01845|-0.01503|-0.0128|-0.01303|-0.01147|-0.01425|||||180|360|357|356|351|356|358|||||||||||||||||||||||||
2023-08-18 18:41:00|SI.D.IWO.CASH.IP|6370|2023-08-16 13:30:00|2023-08-16 19:59:50|23543|181.5|7.27872|2023-08-17|3.71935|19|0.072501|14|-0.105847|13|2023-08-17||||||||||||||6.0504|5.89118|13.12381|11.72799|12.4021|18.97667|3.71935||||||||||||||||||347|301|213|141|105|261|636||||||||||||||||||0.01822|0.01676|0.01281|0.01107|0.01047|0.01078|0.01253||||||||||||||||||-0.02504|-0.01866|-0.01304|-0.01289|-0.01039|-0.01119|-0.01318|||||150|341|351|333|323|327|351|||||||||||||||||||||||||
2023-08-18 18:41:01|SI.D.IWDUS.CASH.IP|6470|2023-08-16 13:30:00|2023-08-16 19:59:50|15745|576.7|0.36318|2023-08-17|0.00651|18|0.107663|13|-0.069501|14|2023-08-17||||||||||||||0.5654|0.00796|0.56881|0.29676|0.85728|0.00651|0.56314||||||||||||||||||1180|658|507|338|252|1028|760||||||||||||||||||0.01672|0.01126|0.0089|0.00898|0.00912|0.00966|0.01276||||||||||||||||||-0.01437|-0.01172|-0.00953|-0.00907|-0.00852|-0.00885|-0.01289|||||180|359|356|345|353|338|360|||||||||||||||||||||||||
2023-08-18 18:41:02|SI.D.IWFUS.CASH.IP|6546|2023-08-16 13:30:00|2023-08-16 19:59:50|27129|53.9|0.07641|2023-08-17|0.01054|18|0.092357|13|-0.084818|14|2023-08-17||||||||||||||0.02356|0.01734|0.01383|0.01435|0.0123|0.01054|0.01297||||||||||||||||||133|31|20|31|39|57|94||||||||||||||||||0.02077|0.01416|0.01455|0.01098|0.01075|0.01221|0.01522||||||||||||||||||-0.01948|-0.01788|-0.01351|-0.01205|-0.0116|-0.01245|-0.01591|||||180|358|360|360|358|358|360|||||||||||||||||||||||||
2023-08-18 18:41:03|KA.D.IWVLLN.CASH.IP|3423|2023-08-16 07:00:10|2023-08-16 15:29:50|3764|395.8|33.41191|2023-08-17|29.86397|15|0.241352|7|-0.293177|12|2023-08-17||||||||55.9545|67.26024|50.04052|42.04688|77.37105|68.04217|60.93193|51.90962|29.86397||||||||||||||||70|87|5|0|2|11|2|26|17||||||||||||||||0.03962|0.03285|0.03472|0.02664|0.02664|0.02787|0.03773|0.02749|0.03343||||||||||||||||-0.02672|-0.02669|-0.02669|-0.03107|-0.02662|-0.05088|-0.03112|-0.02671|-0.02673|||||||||93|58|56|50|53|100|133|133|57|||||||||||||||||||||||||
2023-08-18 18:41:04|CS.D.LTCUSD.CFE.IP|19975|2023-08-16 00:00:00|2023-08-16 23:59:50|73.95|8.7|1.68791|2023-08-17|1.60026|6|1.944923|21|-2.356513|21|2023-08-17|1.62934|1.61109|1.61118|1.60868|1.60976|1.60285|1.60026|1.60431|1.60445|1.60588|1.61138|1.6115|1.60668|1.60365|1.61447|1.63157|1.64568|1.631|1.62348|1.62138|1.63026|1.74602|1.90469|1.85669|10|7|6|5|5|4|4|4|5|5|6|5|6|9|11|19|18|7|8|6|11|17|27|22|0.05008|0.03702|0.02771|0.02681|0.03362|0.03177|0.03403|0.03837|0.02888|0.03193|0.04326|0.02907|0.03234|0.0368|0.04665|0.07275|0.06216|0.03615|0.0341|0.03341|0.04564|0.17706|0.14558|0.09149|-0.05268|-0.03176|-0.02595|-0.02645|-0.0243|-0.03102|-0.02851|-0.02512|-0.02689|-0.02724|-0.03089|-0.03025|-0.02468|-0.03921|-0.0493|-0.07515|-0.06039|-0.02897|-0.028|-0.02666|-0.0507|-0.2361|-0.11319|-0.08764|337|309|300|294|258|210|250|204|285|279|258|272|273|303|351|355|357|321|325|310|300|352|360|360|||||||||||||||||||||||||
2023-08-18 18:41:05|IR.D.JGB.FWM3.IP|1937|2023-08-16 23:45:00|2023-08-16 23:59:40|14651|1|2.08985|2023-08-17|0.0273|0|0.027341|20|-0.04784|3|2023-08-17|0.0273|0.02731||0.02748|0.02734|0.02734|0.02791|0.02733|0.02733|4.78793|0.02733|0.02733|0.02733|0.02733|0.02733|0.02734|0.02734|0.02735|0.02735|13.23334|0.03493|||0.02732|1|0||1|0|0|0|4|2|0|0|0|0|0|0|0|0|0|0|0|0|||5|0.00683|0.0091||0.00855|0.00684|0.00684||0.00732|0.01025|0.00683|0.00683|0.00683|0.00683|0.00729|0.00683|0.00684|0.00684|0.00684||0.00792|0.02734|||0.00683|-0.00683|-0.00683||-0.01025|-0.00684|-0.00684|-0.00683|-0.00797|-0.00683|-0.00683|-0.00683|-0.00683|-0.00683|-0.00683|-0.0074|-0.00683|-0.00684|-0.00684|-0.00684|-0.00854|-0.00854|||-0.00854|61|37|100|72|66|24|81|32|21|18|59|70|85|71|78|22|26|13|53|9|17|||||||||||||||||||||||||
2023-08-18 18:41:05|OP.D.SPX5.4000C.IP|3990|2023-08-16 00:00:00|2023-08-16 14:26:50|550.58|0|0.46472||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:06|OP.D.SPX2.4000C.IP|3992|2023-08-16 00:00:00|2023-08-16 14:26:00|636.08|0|0.4024||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:08|OP.D.SPX3.4000C.IP|18980|2023-08-16 00:00:00|2023-08-16 23:59:30|425.35|0|0.55401|2023-08-17|0.50179|12|0.614978|19|-0.585626|19|2023-08-17|0.61585|0.61672|0.61158|0.60743|0.60426|0.61111|0.52184|0.51002|0.50739|0.50759|0.50548|0.50455|0.50179|0.50418|0.51178|0.51959|0.51549|0.52124|0.53611|0.65215|0.64176|0.66963|0.67091|0.66479|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0527|0.0597|0.05129|0.04964|0.04642|0.05415|0.05245|0.06888|0.0562|0.06325|0.05763|0.06543|0.0739|0.09749|0.11677|0.1014|0.08482|0.07988|0.09796|0.12911|0.06067|0.03211|0.0593|0.04991|-0.06094|-0.06593|-0.05191|-0.04924|-0.05145|-0.0492|-0.04887|-0.06785|-0.06174|-0.05193|-0.05838|-0.05272|-0.06825|-0.10077|-0.10272|-0.09523|-0.08974|-0.08794|-0.09716|-0.14585|-0.06749|-0.03107|-0.07021|-0.04726|280|318|266|195|153|251|283|324|311|291|271|271|306|331|357|355|350|346|349|358|214|113|251|167|||||||||||||||||||||||||
2023-08-18 18:41:09|OP.D.SPX5.4250C.IP|18976|2023-08-16 00:00:00|2023-08-16 23:59:30|304.95|0|0.83989|2023-08-17|0.76245|12|0.608281|19|-1.842499|19|2023-08-17|0.92523|0.9254|0.91735|0.91079|0.90583|0.91717|0.79154|0.77461|0.77043|0.77053|0.76697|0.76566|0.76245|0.7663|0.77778|0.78891|0.78355|0.79458|0.81829|0.9975|0.97313|1.01046|1.01443|1.00394|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06064|0.06348|0.05488|0.05169|0.04856|0.05132|0.05583|0.07315|0.06038|0.06635|0.06013|0.06863|0.07921|0.10301|0.12019|0.10646|0.09166|0.08561|0.10348|0.13093|0.06192|0.03533|0.06487|0.05106|-0.06178|-0.06947|-0.05487|-0.0496|-0.0539|-0.05222|-0.05079|-0.07112|-0.06463|-0.05507|-0.06295|-0.05618|-0.07032|-0.10618|-0.11607|-0.10149|-0.09101|-0.092|-0.09992|-0.15654|-0.06936|-0.03226|-0.0714|-0.0478|279|314|265|197|154|248|283|325|310|290|270|271|307|332|358|356|351|346|349|358|216|111|249|169|||||||||||||||||||||||||
2023-08-18 18:41:10|OP.D.SPX2.4250C.IP|19013|2023-08-16 00:00:00|2023-08-16 23:59:30|395.75|0|0.64454|2023-08-17|0.59384|12|0.763417|14|-0.62079|14|2023-08-17|0.71239|0.71457|0.70981|0.70589|0.70298|0.70948|0.61355|0.60117|0.59868|0.59875|0.59645|0.59613|0.59384|0.59657|0.60231|0.60937|0.60538|0.6116|0.6254|0.75604|0.7338|0.76035|0.76195|0.75662|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04588|0.04665|0.04078|0.04132|0.03767|0.03878|0.0421|0.05743|0.04642|0.05045|0.04475|0.05235|0.05969|0.07965|0.09318|0.08145|0.0681|0.06345|0.07683|0.1017|0.04729|0.02445|0.04761|0.0392|-0.04557|-0.05183|-0.04176|-0.04017|-0.03941|-0.04013|-0.039|-0.05376|-0.04912|-0.04408|-0.05075|-0.04231|-0.05679|-0.07813|-0.08457|-0.07517|-0.06913|-0.06938|-0.07645|-0.1082|-0.05473|-0.02427|-0.05268|-0.03699|284|318|273|198|154|250|285|324|308|291|271|270|306|331|357|356|350|347|350|358|215|112|249|172|||||||||||||||||||||||||
2023-08-18 18:41:12|OP.D.SPX3.4250C.IP|19015|2023-08-16 00:00:00|2023-08-16 23:59:30|194.46|0|1.23668|2023-08-17|1.07224|12|2.571222|19|-2.095384|19|2023-08-17|1.35405|1.35544|1.33501|1.31861|1.30618|1.33573|1.13044|1.10105|1.09086|1.09279|1.08599|1.08125|1.07224|1.08217|1.1105|1.14184|1.12642|1.15183|1.21379|1.52059|1.51367|1.58539|1.58677|1.55949|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10421|0.10929|0.09629|0.0887|0.08301|0.11998|0.09628|0.12439|0.10575|0.1151|0.10827|0.11899|0.13517|0.18067|0.21232|0.18644|0.16005|0.15062|0.18095|0.26109|0.11474|0.06102|0.11888|0.0941|-0.11247|-0.12098|-0.09146|-0.09041|-0.0942|-0.09058|-0.08791|-0.12593|-0.11195|-0.09509|-0.11259|-0.09712|-0.12961|-0.18294|-0.19817|-0.17726|-0.16181|-0.16498|-0.18369|-0.27745|-0.12071|-0.05947|-0.12621|-0.08894|279|316|267|201|158|253|285|327|308|289|270|273|306|333|357|354|350|347|350|357|215|112|251|172|||||||||||||||||||||||||
2023-08-18 18:41:13|OP.D.SPX5.4500C.IP|18974|2023-08-16 00:00:00|2023-08-16 23:59:30|130.71|0|1.96929|2023-08-17|1.7449|12|0.964769|19|-3.438869|19|2023-08-17|2.16565|2.15938|2.1298|2.10587|2.08783|2.13204|1.82722|1.7834|1.76834|1.76882|1.75593|1.75131|1.7449|1.76177|1.79864|1.83369|1.81849|1.86749|1.95669|2.41627|2.37288|2.4725|2.49124|2.44748|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10351|0.0982|0.0862|0.08006|0.07734|0.07981|0.08879|0.11657|0.0963|0.10505|0.09518|0.10782|0.12521|0.16746|0.18784|0.17185|0.14429|0.13651|0.16144|0.21071|0.10039|0.05234|0.10563|0.08171|-0.10101|-0.10857|-0.0871|-0.08012|-0.08588|-0.08151|-0.08085|-0.11087|-0.10331|-0.08856|-0.09937|-0.08877|-0.1143|-0.16673|-0.18486|-0.16121|-0.16223|-0.14743|-0.1597|-0.25589|-0.10569|-0.05244|-0.11759|-0.07756|277|316|267|196|156|248|284|323|311|290|272|271|306|332|358|356|351|346|350|358|216|111|250|167|||||||||||||||||||||||||
2023-08-18 18:41:14|OP.D.SPX2.4500C.IP|19003|2023-08-16 00:00:00|2023-08-16 23:59:30|218.31|0|1.17382|2023-08-17|1.06716|12|1.371937|14|-2.567712|19|2023-08-17|1.29452|1.29869|1.28664|1.27682|1.26948|1.2864|1.10851|1.08446|1.07824|1.07836|1.074|1.07226|1.06716|1.07459|1.08703|1.1047|1.09457|1.11147|1.14673|1.40299|1.36671|1.42158|1.4258|1.41187|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06795|0.06786|0.05784|0.05766|0.05335|0.05354|0.05941|0.07787|0.06359|0.07079|0.06321|0.07128|0.08373|0.11427|0.13314|0.11832|0.09559|0.08966|0.10711|0.14003|0.067|0.03438|0.06783|0.05445|-0.06469|-0.07266|-0.05921|-0.05572|-0.05733|-0.05572|-0.05502|-0.07556|-0.06928|-0.05944|-0.07426|-0.05942|-0.08313|-0.10729|-0.12058|-0.10697|-0.09778|-0.0958|-0.108|-0.17229|-0.07657|-0.03419|-0.07094|-0.05129|284|318|271|197|157|249|283|324|309|290|271|272|306|331|358|356|350|345|350|358|212|113|248|170|||||||||||||||||||||||||
2023-08-18 18:41:16|OP.D.SPX3.4500C.IP|18996|2023-08-16 00:00:00|2023-08-16 23:59:30|31.53|0|7.20785|2023-08-17|6.25183|12|19.82851|19|-12.030075|19|2023-08-17|8.33104|8.32421|8.14488|7.90635|7.73012|8.22362|6.75303|6.50188|6.35829|6.43857|6.41979|6.29015|6.25183|6.42891|6.7457|7.20944|7.02748|7.54839|8.29428|11.55648|9.54078|12.61637|9.07123|8.87909|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.35174|0.25802|0.23707|0.22166|0.204|0.50114|0.23746|0.31142|0.25802|0.28777|0.29064|0.29425|0.34525|0.46763|0.55118|0.49192|0.41127|0.37854|0.45579|0.77103|0.3316|0.14936|0.27147|0.22841|-0.36272|-0.2875|-0.23198|-0.20689|-0.21862|-0.22615|-0.21987|-0.2987|-0.27025|-0.23914|-0.30703|-0.23578|-0.35316|-0.45875|-0.49252|-0.45472|-0.40072|-0.41621|-0.45698|-0.78232|-0.3022|-0.14867|-0.28624|-0.21908|276|318|270|198|153|251|282|324|311|291|272|270|305|332|357|354|350|346|349|358|214|107|249|168|||||||||||||||||||||||||
2023-08-18 18:41:17|OP.D.SPX5.4000P.IP|18960|2023-08-16 00:00:00|2023-08-16 23:59:30|49.02|0|5.05623|2023-08-17|4.65937|18|2.456367|12|-1.385443|16|2023-08-17|5.61225|5.51896|5.59228|5.65412|5.70289|5.63988|4.95628|4.90649|4.9485|4.95071|4.98741|5.00285|5.09463|5.0607|4.91802|4.78306|4.88075|4.85753|4.65937|5.17004|4.854|4.97123|4.97492|5.02143|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10744|0.09991|0.07814|0.07564|0.08152|0.07511|0.07389|0.10571|0.09367|0.08356|0.09346|0.08053|0.13116|0.1573|0.16193|0.15135|0.13251|0.13427|0.14362|0.20196|0.09968|0.04779|0.09777|0.06548|-0.07999|-0.08923|-0.078|-0.07541|-0.0708|-0.07444|-0.08214|-0.10651|-0.08833|-0.09825|-0.08842|-0.09817|-0.11538|-0.16215|-0.17954|-0.16168|-0.13724|-0.12287|-0.14317|-0.18268|-0.0851|-0.04678|-0.08242|-0.06927|278|316|266|196|155|247|283|326|310|290|271|270|305|333|358|356|351|346|350|357|213|100|252|169|||||||||||||||||||||||||
2023-08-18 18:41:18|OP.D.SPX2.4000P.IP|7786|2023-08-16 00:00:00|2023-08-16 14:26:00|75.45|0|2.97655||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:19|OP.D.SPX3.4000P.IP|18668|2023-08-16 00:00:00|2023-08-16 23:59:30|6.97|0|17.66656|2023-08-17|14.63334|18|27.090301|5|-18.691589|19|2023-08-17|21.20104|19.29843|19.97756|20.56532|21.06088|20.86857|16.12021|15.85047|16.21922|16.55751|17.17914|17.12645|17.91372|17.74611|16.45227|15.79327|16.53508|16.19524|14.63334|28.34964|16.85878|16.73522|16.09151|16.59545|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.33359|0.26323|0.20411|0.21574|0.21089|0.67657|0.18601|0.26784|0.24123|0.27096|0.31171|0.2188|0.34849|0.43277|0.43521|0.40538|0.39153|0.33086|0.36038|0.68874|0.41495|0.16988|0.24174|0.17237|-0.21105|-0.231|-0.21275|-0.19061|-0.177|-0.20477|-0.21293|-0.27083|-0.23405|-0.24833|-0.29944|-0.25461|-0.39941|-0.38272|-0.46177|-0.41503|-0.37835|-0.31236|-0.35285|-0.64334|-0.19857|-0.15095|-0.19868|-0.1746|274|316|259|188|153|247|270|319|307|288|269|264|296|327|357|355|349|346|349|357|214|70|251|167|||||||||||||||||||||||||
2023-08-18 18:41:21|OP.D.SPX5.4250P.IP|18976|2023-08-16 00:00:00|2023-08-16 23:59:30|87.07|0|2.85487|2023-08-17|2.62028|18|1.955307|12|-4.696999|19|2023-08-17|3.16331|3.11912|3.15991|3.19439|3.22127|3.18182|2.80134|2.77337|2.79656|2.7973|2.81768|2.826|2.87288|2.85442|2.77493|2.70004|2.75084|2.73188|2.62028|2.89675|2.72883|2.80308|2.80235|2.82998|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10013|0.10006|0.07936|0.0726|0.08112|0.07621|0.07351|0.10556|0.09726|0.08292|0.09235|0.08183|0.12566|0.158|0.16781|0.15173|0.13215|0.13311|0.14226|0.19703|0.09571|0.04317|0.099|0.06592|-0.07942|-0.09165|-0.07675|-0.07453|-0.07125|-0.07376|-0.07915|-0.10643|-0.08725|-0.0952|-0.08835|-0.10049|-0.11886|-0.1612|-0.17722|-0.15928|-0.13906|-0.12177|-0.14349|-0.20922|-0.08165|-0.04431|-0.0879|-0.06923|279|314|265|197|154|248|283|325|310|290|270|271|307|332|358|356|351|346|349|358|216|111|249|169|||||||||||||||||||||||||
2023-08-18 18:41:22|OP.D.SPX2.4250P.IP|19014|2023-08-16 00:00:00|2023-08-16 23:59:30|125.87|0|1.97577|2023-08-17|1.82159|18|1.475436|15|-1.50676|12|2023-08-17|2.19837|2.17499|2.19515|2.21214|2.22514|2.20359|1.93342|1.91037|1.92162|1.92231|1.93035|1.93905|1.95764|1.9531|1.90351|1.87201|1.88824|1.87632|1.82159|2.06443|1.94916|1.9994|1.99452|2.01291|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07374|0.0697|0.05692|0.05412|0.05648|0.05362|0.05329|0.07306|0.06635|0.05907|0.07033|0.0591|0.08055|0.11812|0.11757|0.11211|0.09526|0.09372|0.10126|0.14106|0.07095|0.02945|0.0661|0.04753|-0.0565|-0.06194|-0.05511|-0.0563|-0.05132|-0.05272|-0.05779|-0.0783|-0.06287|-0.07505|-0.07205|-0.07103|-0.09915|-0.10752|-0.12569|-0.1094|-0.09094|-0.08552|-0.10137|-0.12984|-0.05886|-0.03294|-0.06096|-0.0489|284|318|273|199|154|250|285|324|308|291|271|270|306|331|357|356|350|347|350|358|215|112|249|172|||||||||||||||||||||||||
2023-08-18 18:41:23|OP.D.SPX3.4250P.IP|19033|2023-08-16 00:00:00|2023-08-16 23:59:50|25.8|0|7.93213|2023-08-17|7.26843|20|16.659243|5|-9.519351|19|2023-08-17|8.66234|8.33307|8.67854|9.26505|10.66782|8.69425|8.31704|8.3324|8.33289|8.96205|8.67329|8.66876|8.33324|8.3336|8.33291|8.26476|8.30411|8.24002|7.69433|7.85088|7.26843|7.47456|7.27007|7.48125|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.24744|0.22452|0.18299|0.16959|0.17913|0.42055|0.17711|0.24697|0.21933|0.21287|0.25378|0.19148|0.28574|0.38591|0.41054|0.37574|0.34066|0.32087|0.34649|0.55762|0.21255|0.10059|0.25555|0.15027|-0.1819|-0.1992|-0.17749|-0.17028|-0.15927|-0.16252|-0.1814|-0.24089|-0.20516|-0.22543|-0.24016|-0.23225|-0.32446|-0.3506|-0.41968|-0.36604|-0.31704|-0.29199|-0.34255|-0.4917|-0.18657|-0.10381|-0.187|-0.16383|279|316|266|197|157|253|283|326|308|291|271|272|306|332|357|354|350|347|350|357|214|107|251|172|||||||||||||||||||||||||
2023-08-18 18:41:25|OP.D.SPX5.4500P.IP|18977|2023-08-16 00:00:00|2023-08-16 23:59:30|162.83|0|1.53109|2023-08-17|1.40393|18|1.121047|12|-1.969436|19|2023-08-17|1.69508|1.67797|1.69842|1.71566|1.72907|1.70679|1.50379|1.48821|1.49974|1.49988|1.51008|1.51407|1.53557|1.52762|1.48748|1.44974|1.47317|1.46073|1.40393|1.5488|1.46207|1.50515|1.50298|1.51812|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.09108|0.09511|0.07492|0.07008|0.07532|0.07231|0.07037|0.09906|0.08965|0.0781|0.08898|0.07937|0.11303|0.14849|0.16011|0.13965|0.1257|0.12647|0.13307|0.18502|0.0865|0.0393|0.08858|0.06141|-0.07601|-0.08237|-0.07474|-0.07021|-0.06687|-0.06658|-0.07488|-0.10084|-0.08439|-0.09194|-0.08264|-0.09517|-0.11126|-0.14899|-0.16327|-0.14612|-0.13579|-0.11519|-0.13248|-0.1777|-0.07198|-0.04133|-0.08093|-0.06426|277|316|267|196|156|248|284|323|311|290|272|271|306|332|358|356|351|346|350|358|216|111|250|167|||||||||||||||||||||||||
2023-08-18 18:41:26|OP.D.SPX2.4500P.IP|19004|2023-08-16 00:00:00|2023-08-16 23:59:30|198.43|0|1.25981|2023-08-17|1.15782|18|1.075162|15|-2.287374|19|2023-08-17|1.39568|1.38276|1.39512|1.40549|1.41342|1.39945|1.22882|1.21388|1.22074|1.22088|1.22816|1.23078|1.24132|1.23766|1.20972|1.19041|1.20047|1.19165|1.15782|1.30954|1.24108|1.28|1.27692|1.28823|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07027|0.06858|0.05511|0.05161|0.05555|0.05257|0.05271|0.07107|0.06586|0.05692|0.06699|0.05772|0.0771|0.11033|0.11092|0.10583|0.09256|0.09026|0.0987|0.13694|0.06719|0.02956|0.06091|0.04479|-0.05601|-0.06272|-0.05379|-0.05472|-0.05005|-0.05121|-0.05593|-0.07395|-0.06013|-0.06684|-0.06954|-0.06777|-0.0926|-0.10673|-0.12087|-0.10717|-0.08948|-0.0838|-0.09776|-0.13775|-0.05659|-0.03129|-0.05973|-0.04897|284|318|271|197|157|249|283|324|309|290|271|272|306|331|358|356|350|345|350|358|212|113|248|170|||||||||||||||||||||||||
2023-08-18 18:41:29|OP.D.SPX3.4500P.IP|18974|2023-08-16 00:00:00|2023-08-16 23:59:30|112.65|0|2.06847|2023-08-17|1.79063|20|4.617265|5|-2.261945|0|2023-08-17|2.25013|2.22294|2.2748|2.31892|2.35394|2.29883|2.02073|2.00839|2.03883|2.04662|2.08506|2.08634|2.13767|2.11388|2.00892|1.92655|1.97797|1.93164|1.79176|1.90574|1.79063|1.84419|1.8249|1.86284|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.18425|0.17875|0.14183|0.13159|0.14542|0.20471|0.13724|0.19043|0.17236|0.15798|0.18773|0.15367|0.21149|0.2972|0.31381|0.26947|0.24615|0.2454|0.25587|0.35354|0.15001|0.07135|0.14842|0.10982|-0.18247|-0.15583|-0.13579|-0.12934|-0.1251|-0.1322|-0.14674|-0.19206|-0.15939|-0.17483|-0.17689|-0.18713|-0.23179|-0.28098|-0.3352|-0.27399|-0.23868|-0.21424|-0.2512|-0.30962|-0.13688|-0.07359|-0.13441|-0.11163|277|318|270|198|153|252|282|324|311|291|272|270|305|332|357|354|350|346|349|358|214|112|248|167|||||||||||||||||||||||||
2023-08-18 18:41:30|OP.D.SPX4.4250C.IP|19008|2023-08-16 00:00:00|2023-08-16 23:59:40|243.12|0|0.9757|2023-08-17|0.87133|12|0.799817|19|-0.799233|19|2023-08-17|1.08024|1.082|1.06979|1.05985|1.05244|1.07174|0.9104|0.88834|0.8821|0.88318|0.87757|0.87718|0.87133|0.87812|0.89387|0.91045|0.90256|0.91911|0.95541|1.17528|1.16054|1.2111|1.21068|1.19551|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07694|0.08211|0.07123|0.06704|0.06353|0.06801|0.07255|0.09451|0.07902|0.08822|0.07891|0.0901|0.10289|0.13493|0.16426|0.14109|0.11757|0.11124|0.13312|0.17049|0.08265|0.0441|0.0845|0.06743|-0.07638|-0.0895|-0.07292|-0.06756|-0.0709|-0.0736|-0.06872|-0.09331|-0.08304|-0.07213|-0.08295|-0.07146|-0.09876|-0.13351|-0.13959|-0.13226|-0.12733|-0.12144|-0.13232|-0.19333|-0.09455|-0.04248|-0.09543|-0.06165|279|320|266|197|155|252|283|323|311|291|271|272|308|333|356|356|350|346|349|357|216|113|249|169|||||||||||||||||||||||||
2023-08-18 18:41:32|OP.D.SPX4.4250P.IP|19008|2023-08-16 00:00:00|2023-08-16 23:59:40|53.74|0|4.22857|2023-08-17|3.81973|18|2.01963|16|-2.712302|19|2023-08-17|4.70765|4.60266|4.6912|4.76696|4.82611|4.79052|4.15662|4.12241|4.17402|4.1969|4.23486|4.29063|4.379|4.36404|4.14765|3.97714|4.09711|4.06064|3.81973|4.10982|3.86437|3.97149|3.90036|3.96877|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14572|0.14485|0.11553|0.10943|0.11499|0.12024|0.11096|0.15558|0.13816|0.12118|0.14186|0.11846|0.17086|0.22914|0.24458|0.22945|0.21384|0.19881|0.20677|0.28344|0.13927|0.06109|0.15762|0.09314|-0.11386|-0.12892|-0.11277|-0.10819|-0.1023|-0.13814|-0.11624|-0.15479|-0.13019|-0.14493|-0.13819|-0.14892|-0.2056|-0.2275|-0.26647|-0.22614|-0.22082|-0.18193|-0.20721|-0.2716|-0.13043|-0.0634|-0.11864|-0.09979|279|320|266|197|155|252|283|323|311|291|271|272|308|333|356|356|350|346|349|357|216|113|249|169|||||||||||||||||||||||||
2023-08-18 18:41:32|IR.D.02YEAR100.FWM.IP|7653|2023-08-16 22:00:10|2023-08-16 23:59:50||64.4|0.00873|2023-08-17|0.01972|22|0.015786|13|-0.030583|12|2023-08-17|0.01975|0.01975|0.01975|0.01975|0.01975|0.01975|0.01975|0.01974|0.01974|0.01974|0.01974|0.01973|0.01973|0.01973|0.01974|0.01974|0.01974|0.01974|0.01974|0.01973|0.01973||0.01972|0.01972|61|32|55|53|20|65|73|137|45|74|96|129|167|188|156|125|103|131|192|125|113||29|37|0.0024|0.00279|0.00247|0.00263|0.00272|0.00278|0.00269|0.00271|0.00316|0.00273|0.00286|0.00284|0.0038|0.00403|0.00303|0.00291|0.00276|0.00321|0.00316|0.00276|0.00227||0.00296|0.00254|-0.00296|-0.00296|-0.00276|-0.00254|-0.0026|-0.00296|-0.00267|-0.003|-0.00281|-0.00345|-0.00312|-0.00312|-0.00417|-0.00308|-0.00314|-0.00329|-0.00314|-0.00316|-0.00257|-0.00242|-0.00234||-0.00225|-0.00197|72|67|34|51|56|54|102|89|78|55|89|109|190|174|141|111|81|73|76|91|72|45|54|||||||||||||||||||||||||
2023-08-18 18:41:33|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:33|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:34|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:34|UB.D.HOODUS.CASH.IP|4001|2023-08-16 08:52:20|2023-08-16 23:59:30|1020|2252.2|4.86761|2023-08-17|6.84763|16|0.393701|8|-0.393701|8|2023-08-17|||||||||92.41369|||83.43989|85.78438|8.09386|9.29704|13.59582|6.84763|11.51597|18.49143|10.25525|20.15914||75.0998|63.70877|||||||||18|||40|973|2314|3507|3411|5895|3626|10039|12392|295||322|978|||||||||0.3937|||0.19743||0.11264|0.09814|0.09824|0.09887|0.09872|0.09911|0.09927|0.0994||||||||||||-0.3937||||-0.09791|-0.1322|-0.10462|-0.09822|-0.10536|-0.09862|-0.09905|-0.09916||||-0.0999|13|12|7|100|76|74|74|35|38|59|5|4|11|||||||||||||||||||||||||
2023-08-18 18:41:35|CS.D.EOSUSD.CFD.IP|13491|2023-08-16 00:00:00|2023-08-16 23:59:50|62.66|4.1|1.63703|2023-08-17|1.57099|4|1.292937|21|-1.989182|21|2023-08-17|1.59822|1.58659|1.58057|1.572|1.57099|1.5719|1.57297|1.57692|1.57729|1.57795|1.5782|1.58157|1.57786|1.57662|1.59044|1.60186|1.61896|1.61045|1.60891|1.60349|1.61158|1.6995|1.80615|1.76366|4|3|3|3|2|2|2|2|2|2|3|3|2|3|4|7|6|2|2|3|4|14|12|6|0.04418|0.0342|0.02805|0.02891|0.02945|0.0304|0.02003|0.02471|0.0284|0.02995|0.03489|0.02769|0.02796|0.02766|0.04187|0.06149|0.04728|0.02779|0.02816|0.02993|0.0534|0.1714|0.12887|0.07019|-0.05594|-0.02652|-0.03084|-0.02699|-0.03213|-0.02183|-0.03202|-0.03613|-0.0261|-0.0241|-0.02755|-0.02931|-0.0275|-0.02875|-0.039|-0.05941|-0.04737|-0.02575|-0.0272|-0.02104|-0.06398|-0.20973|-0.10477|-0.0598|266|219|144|143|104|76|92|109|109|152|178|157|182|197|297|331|313|175|164|146|175|331|349|338|||||||||||||||||||||||||
2023-08-18 18:41:37|CS.D.ADAUSD.CFE.IP|15196|2023-08-16 00:00:00|2023-08-16 23:59:50|26.78|6|5.35092|2023-08-17|5.17243|5|1.67382|21|-1.306914|21|2023-08-17|5.25452|5.21556|5.1904|5.18267|5.1856|5.17243|5.1819|5.19355|5.19711|5.20803|5.21153|5.21626|5.18523|5.20009|5.23402|5.28932|5.33647|5.30949|5.27514|5.25287|5.28141|5.50765|5.75553|5.6118|5|3|4|3|4|3|3|2|4|4|4|6|6|6|3|7|7|5|5|4|6|10|14|10|0.061|0.04092|0.04349|0.03835|0.0435|0.03694|0.03803|0.03907|0.04177|0.03826|0.04036|0.03862|0.04337|0.04293|0.04306|0.06704|0.05862|0.03857|0.0508|0.03925|0.05574|0.18315|0.13324|0.08125|-0.06002|-0.04661|-0.04097|-0.03701|-0.04628|-0.03854|-0.0447|-0.0371|-0.04407|-0.04268|-0.04497|-0.0447|-0.04239|-0.04775|-0.04597|-0.07471|-0.06142|-0.0423|-0.0445|-0.03868|-0.06487|-0.19558|-0.11645|-0.07263|250|193|179|127|113|99|137|81|154|161|148|184|228|211|260|301|326|234|259|206|273|316|357|359|||||||||||||||||||||||||
2023-08-18 18:41:38|CS.D.XLMUSD.CFD.IP|11522|2023-08-16 00:00:10|2023-08-16 23:59:30|12.57|4.1|1.65397|2023-08-17|1.58555|4|2.392344|21|-0.961538|21|2023-08-17|1.60185|1.5916|1.58585|1.58712|1.58555|1.58728|1.59074|1.59582|1.59478|1.59479|1.60859|1.60745|1.60246|1.60262|1.61603|1.63256|1.64698|1.63966|1.64008|1.63964|1.64653|1.73452|1.79888|1.76576|3|3|3|2|2|2|2|2|3|3|4|4|4|4|3|5|5|4|4|4|5|6|6|4|0.09304|0.0838|0.07931|0.08435|0.07932|0.07943|0.07954|0.07987|0.07978|0.08548|0.08055|0.08049|0.08015|0.08298|0.08254|0.10167|0.09419|0.08371|0.08204|0.08202|0.09346|0.26062|0.15968|0.1204|-0.10129|-0.07952|-0.07926|-0.07937|-0.07922|-0.07937|-0.07952|-0.07977|-0.08181|-0.07975|-0.08041|-0.08253|-0.08008|-0.08007|-0.08642|-0.10976|-0.09695|-0.088|-0.08197|-0.08194|-0.10135|-0.2542|-0.13681|-0.09641|152|141|112|95|66|48|77|73|119|70|84|116|173|212|224|262|288|169|171|164|234|272|338|295|||||||||||||||||||||||||
2023-08-18 18:41:38|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:39|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:40|IX.D.HSTECH.IFU.IP|19793|2023-08-16 00:00:00|2023-08-16 23:59:30|4024.7|15.9|3.46164|2023-08-17|0.09607|7|0.446263|1|-0.25218|5|2023-08-17|0.22377|0.12261|0.09748|0.09627|0.21637|0.0972|0.09636|0.09607|0.15661|7.13303|27.88901|38.57183|28.70467|0.14496|0.14602|0.14607|0.1459|0.14618|0.14711|0.22063|0.22067|0.22095|0.22148|0.22134|0|54|59|29|0|49|66|27|27|3|5|4|2|13|4|3|4|2|4|0|0|0|0|0|0.00661|0.05265|0.04632|0.03547|0.00333|0.03753|0.04127|0.02475|0.01257|0.02488|0.03181|0.02474|0.03027|0.03272|0.02702|0.02465|0.01829|0.01473|0.01751|0.00888|0.00487|0.00318|0.00469|0.00401|-0.00525|-0.04499|-0.04752|-0.03979|-0.00376|-0.0376|-0.03677|-0.02602|-0.0133|-0.02658|-0.02665|-0.02444|-0.02494|-0.03841|-0.02865|-0.02606|-0.0187|-0.01581|-0.01909|-0.00745|-0.00533|-0.00625|-0.00762|-0.00347|293|331|360|358|161|355|359|344|303|259|263|195|224|324|343|335|303|261|262|344|216|82|248|179|||||||||||||||||||||||||
2023-08-18 18:41:41|IX.D.TOPIX.IFU.IP|14225|2023-08-16 00:00:00|2023-08-16 23:59:50|2255.3|10.9|0.04294|2023-08-17|0.03553|4|0.075488|0|-0.079805|0|2023-08-17|0.03565|0.03584|0.03573|0.03564|0.03553|0.03555|0.08151|0.07191|0.05314|0.05312|0.05309|0.0531|0.05311|0.05318|0.05322|0.05329|0.05328|0.05332|0.05344|0.05359|0.06336|0.08948|0.08946|0.08042|35|30|24|30|24|31|18|4|4|7|6|3|4|5|6|5|3|3|4|5|1|0|0|8|0.01988|0.01825|0.01995|0.01983|0.01764|0.0159|0.00909|0.0112|0.01354|0.01479|0.01496|0.01378|0.01406|0.01511|0.01498|0.01588|0.01428|0.01486|0.01498|0.01458|0.01178|0.00447|0.00998|0.01202|-0.0212|-0.01949|-0.01626|-0.0171|-0.01565|-0.01426|-0.00868|-0.01228|-0.01177|-0.01366|-0.01241|-0.01227|-0.01274|-0.01209|-0.0137|-0.0129|-0.01397|-0.01365|-0.01405|-0.01225|-0.00931|-0.00447|-0.01187|-0.01623|269|244|167|141|172|185|223|267|173|177|142|150|147|198|231|202|162|123|155|209|81|53|123|143|||||||||||||||||||||||||
2023-08-18 18:41:44|CS.D.UNIUSD.CFE.IP|23307|2023-08-16 00:00:00|2023-08-16 23:59:50|540.6|15|1.96747|2023-08-17|1.91608|5|1.68711|21|-1.057105|21|2023-08-17|1.93763|1.92833|1.92962|1.92204|1.92503|1.91608|1.92002|1.92226|1.92621|1.92456|1.92656|1.94473|1.94869|1.94158|1.95414|1.97324|1.99034|1.97345|1.97355|1.97694|1.98639|2.3106|2.14594|2.10224|20|13|12|9|9|8|8|8|9|12|9|12|14|14|20|21|25|15|11|9|16|24|33|28|0.03679|0.01967|0.02025|0.01794|0.01779|0.01795|0.01579|0.02035|0.02108|0.0282|0.02086|0.03104|0.02948|0.03059|0.0361|0.0494|0.04491|0.02866|0.02317|0.02293|0.02654|0.11668|0.11275|0.0736|-0.03904|-0.02394|-0.02177|-0.01966|-0.01858|-0.01963|-0.01932|-0.01817|-0.02386|-0.0294|-0.02501|-0.042|-0.03458|-0.03633|-0.03906|-0.04727|-0.04427|-0.02856|-0.03003|-0.0244|-0.03418|-0.1176|-0.09137|-0.05749|358|356|352|340|342|340|338|292|338|351|296|352|347|352|360|360|360|352|349|341|356|359|360|360|||||||||||||||||||||||0||
2023-08-18 18:41:45|CS.D.LNKUSD.CFE.IP|20540|2023-08-16 00:00:00|2023-08-16 23:59:50|671.54|11.2|1.46742|2023-08-17|1.41124|3|0.569872|22|-1.069211|21|2023-08-17|1.43419|1.42591|1.41734|1.41124|1.41317|1.41207|1.4162|1.42064|1.42022|1.42095|1.42138|1.42284|1.41822|1.42216|1.43486|1.44727|1.46392|1.46247|1.46194|1.46167|1.46871|1.52625|1.57881|1.54968|13|7|9|8|6|3|4|6|8|8|9|7|7|9|14|21|20|9|7|5|13|21|14|18|0.03352|0.01961|0.01707|0.0168|0.01582|0.01205|0.00949|0.0107|0.01984|0.01786|0.01573|0.02067|0.02087|0.01794|0.02395|0.05013|0.04721|0.02099|0.01943|0.01836|0.02802|0.07803|0.09398|0.07327|-0.0325|-0.01559|-0.01632|-0.01685|-0.01725|-0.01661|-0.01189|-0.01643|-0.01691|-0.01528|-0.01604|-0.0199|-0.02083|-0.01931|-0.02784|-0.05351|-0.04838|-0.02483|-0.02332|-0.02756|-0.03682|-0.10685|-0.10432|-0.06049|348|301|340|314|263|180|190|241|203|300|290|257|248|291|347|354|350|322|298|238|318|360|356|347|||||||||||||||||||||||||
2023-08-18 18:41:47|CS.D.DOTUSD.CFE.IP|15157|2023-08-16 00:00:00|2023-08-16 23:58:00|464|6|1.43824|2023-08-17|1.38923|12|0.762224|21|-0.907209|21|2023-08-17|1.42804|1.42208|1.41683|1.4098|1.39498|1.39165|1.3948|1.40023|1.39861|1.39532|1.39119|1.39168|1.38923|1.39017|1.39927|1.40956|1.42024|1.41005|1.41374|1.41275|1.42141|1.46484|1.51256|1.49251|7|3|2|3|6|3|3|2|2|3|4|3|4|5|6|11|9|3|4|3|6|22|19|13|0.03633|0.0156|0.01412|0.01173|0.05846|0.02497|0.01486|0.01627|0.01308|0.01583|0.02116|0.0176|0.01855|0.01576|0.02052|0.0528|0.0364|0.01786|0.01416|0.01486|0.0344|0.08636|0.10226|0.07196|-0.03732|-0.01639|-0.01253|-0.01301|-0.05091|-0.02004|-0.02531|-0.01779|-0.01393|-0.02291|-0.01864|-0.01913|-0.01823|-0.01696|-0.02147|-0.05145|-0.04091|-0.01643|-0.01856|-0.01494|-0.04331|-0.10531|-0.08773|-0.05939|287|231|167|158|266|151|200|109|150|166|229|164|219|245|305|309|337|258|190|175|194|360|360|355|||||||||||||||||||||||||
2023-08-18 18:41:48|CS.D.DOGUSD.CFE.IP|4818|2023-08-16 00:00:20|2023-08-16 23:59:00|6.67|2.6|1.55764|2023-08-17|1.47729|3|1.612903|21|-2.068966|21|2023-08-17|1.50553|1.48859|1.479|1.47729|1.47938|1.4785|1.47987|1.48282|1.48434|1.48847|1.49727|1.50213|1.49651|1.49894|1.51053|1.52352|1.54078|1.53425|1.52754|1.52482|1.53394|1.64949|1.67092|1.6376|2|2|1|2|1|1|1|1|1|2|2|2|2|1|2|3|2|1|2|1|3|6|4|3|0.15074|0.14913|0.14815||0.14793|0.14793|0.14815|0.14859|0.14866|0.14911|0.14983|0.15034|0.14966|0.15049|0.1513|0.17799|0.15818|0.15347|0.15285|0.15267|0.15377|0.33557|0.20538|0.17646|-0.19722|-0.14884|-0.14755|-0.14782|-0.14778|-0.14793|||-0.14848|-0.14888|-0.14933|-0.15006|-0.1497|-0.15038|-0.15075|-0.18699|-0.1596|-0.1533|-0.15238|-0.15235|-0.18158|-0.38726|-0.19177|-0.16796|115|64|37|25|26|11|19|23|27|24|63|54|31|28|98|181|176|52|57|33|80|195|234|205|||||||||||||||||||||||||
2023-08-18 18:41:48|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:49|OP.D.SPX3.4750C.IP|4293|2023-08-16 00:00:00|2023-08-16 22:36:40||0|487.68446|2023-08-17|390.2439|0|1950|0|0||2023-08-17|390.2439||||||||||||||||||||||||0||||||||||||||||||||||||1950||||||||||||||||||||||||||||||||||||||||||||||||1|0||||||||||||||||||||||||
2023-08-18 18:41:49|OP.D.SPX3.5000C.IP|6|2023-08-16 06:05:00|2023-08-16 20:15:20||0|0|2023-08-17|10000||0||0||2023-08-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:41:51|OP.D.SPX3.4750P.IP|18955|2023-08-16 00:00:00|2023-08-16 23:59:30|330.56|0|0.70155|2023-08-17|0.63512|18|0.839532|14|-0.753479|13|2023-08-17|0.77799|0.77534|0.78418|0.79161|0.79743|0.78594|0.68512|0.67671|0.68166|0.6817|0.6862|0.68773|0.69377|0.68927|0.67438|0.6607|0.66822|0.65888|0.63512|0.71142|0.67982|0.70324|0.70109|0.70842|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08091|0.08853|0.07048|0.06734|0.07233|0.06836|0.06782|0.09472|0.08653|0.07453|0.08654|0.07577|0.09861|0.14458|0.1505|0.1315|0.11967|0.11806|0.12495|0.16443|0.07598|0.03533|0.07722|0.05431|-0.0736|-0.07879|-0.0704|-0.06679|-0.06422|-0.06549|-0.07235|-0.09674|-0.08091|-0.08886|-0.0812|-0.09288|-0.10592|-0.13837|-0.16195|-0.13424|-0.11703|-0.1077|-0.12218|-0.149|-0.06659|-0.03681|-0.06876|-0.05735|278|318|266|195|152|251|283|325|310|290|271|271|306|332|357|355|350|346|349|358|213|111|248|167|||||||||||||||||||||||||
2023-08-18 18:41:52|OP.D.SPX3.5000P.IP|18939|2023-08-16 00:00:00|2023-08-16 23:59:30|579.82|0|0.39952|2023-08-17|0.36902|18|0.479495|14|-0.431951|13|2023-08-17|0.44552|0.44452|0.44744|0.44987|0.45177|0.44796|0.38865|0.38288|0.38448|0.38447|0.38587|0.38639|0.38825|0.3868|0.38208|0.37763|0.38007|0.37696|0.36902|0.42111|0.40491|0.4197|0.41895|0.42158|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04679|0.05138|0.04074|0.0386|0.04122|0.03901|0.03876|0.05429|0.04949|0.04254|0.04909|0.04314|0.05649|0.08196|0.08605|0.0758|0.06867|0.06844|0.07239|0.09754|0.04549|0.02108|0.04603|0.03255|-0.04093|-0.04568|-0.04065|-0.03838|-0.03682|-0.03761|-0.04157|-0.0554|-0.04611|-0.05083|-0.04615|-0.05306|-0.06109|-0.07867|-0.09339|-0.07737|-0.06699|-0.06208|-0.07144|-0.08963|-0.0398|-0.02197|-0.04137|-0.03437|277|318|266|195|152|248|283|325|310|289|271|271|306|332|357|355|350|346|349|358|212|111|248|167|||||||||||||||||||||||||
2023-08-18 18:41:54|OP.D.SPX5.4750C.IP|18956|2023-08-16 00:00:00|2023-08-16 23:59:30|31.05|0|7.73874|2023-08-17|7.06143|11|2.190027|15|-6.338527|19|2023-08-17|8.66163|8.33178|8.33045|8.33493|8.33653|8.70089|7.44347|7.27907|7.1753|7.17934|7.09186|7.06143|7.06845|7.20111|7.5823|7.87786|7.81526|8.16537|8.33322|10.8678|8.6009|15.23388|8.33128|8.87917|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.18664|0.16137|0.14077|0.13277|0.12595|0.13024|0.14707|0.19553|0.16451|0.18046|0.15987|0.18262|0.22461|0.27955|0.33198|0.30458|0.2495|0.23511|0.28722|0.36153|0.19206|0.08379|0.17809|0.13383|-0.16955|-0.17995|-0.14118|-0.13087|-0.14517|-0.1392|-0.13941|-0.18992|-0.17374|-0.15017|-0.17118|-0.15175|-0.18876|-0.29261|-0.34328|-0.28767|-0.29983|-0.24931|-0.26786|-0.47249|-0.18499|-0.09304|-0.176|-0.12796|278|316|265|195|152|249|285|325|310|290|271|271|306|332|358|356|350|346|348|358|212|93|251|169|||||||||||||||||||||||||
2023-08-18 18:41:56|OP.D.SPX5.5000C.IP|18294|2023-08-16 00:00:00|2023-08-16 23:59:30|4.77|0|32.15649|2023-08-17|24.31672|11|32.840237|19|-8.608059|14|2023-08-17|38.43883|36.92874|35.61842|34.572|33.81653|36.19021|26.83115|25.4192|24.87811|24.91507|24.46736|24.31672|24.97128|26.32173|27.91191|28.48233|28.77798|32.79386|36.32131|35.99998|42.50575|47.47947|48.88399|46.22443|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.42184|0.27994|0.24107|0.2462|0.19783|0.27037|0.24943|0.31356|0.28316|0.28723|0.26683|0.27837|0.34226|0.43774|0.50298|0.4653|0.37896|0.37366|0.4935|0.75123|0.29402|0.26443|0.43454|0.28497|-0.29686|-0.33825|-0.26836|-0.2406|-0.23966|-0.24522|-0.24304|-0.294|-0.28082|-0.25885|-0.27138|-0.26141|-0.30974|-0.44271|-0.54438|-0.41102|-0.42762|-0.39153|-0.44687|-0.57988|-0.30573|-0.36912|-0.39778|-0.26779|263|312|256|186|150|239|266|316|299|284|266|269|301|330|358|355|351|346|347|350|203|44|221|151|||||||||||||||||||||||||
2023-08-18 18:41:58|OP.D.SPX5.4750P.IP|18969|2023-08-16 00:00:00|2023-08-16 23:59:30|313.07|0|0.80031|2023-08-17|0.7379|18|0.709726|14|-0.643406|13|2023-08-17|0.88502|0.88017|0.88878|0.89597|0.9016|0.89117|0.78411|0.77503|0.77984|0.77986|0.78409|0.7857|0.79286|0.78896|0.77525|0.7616|0.77011|0.76249|0.7379|0.82529|0.78217|0.80638|0.80472|0.8118|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07052|0.07685|0.06018|0.05635|0.06106|0.05836|0.05703|0.0803|0.07328|0.06314|0.07331|0.06353|0.08687|0.12246|0.12871|0.11154|0.10221|0.10196|0.10909|0.14761|0.06769|0.03221|0.06696|0.04882|-0.06029|-0.06766|-0.05913|-0.05672|-0.05495|-0.0553|-0.06159|-0.08137|-0.06789|-0.07411|-0.06829|-0.07879|-0.09016|-0.11989|-0.13932|-0.11556|-0.10407|-0.09403|-0.10932|-0.13312|-0.06004|-0.03167|-0.06118|-0.05126|277|316|265|198|154|248|285|325|310|290|271|271|306|332|358|356|350|346|348|358|212|113|251|168|||||||||||||||||||||||||
2023-08-18 18:42:03|OP.D.SPX5.5000P.IP|18952|2023-08-16 00:00:00|2023-08-16 23:59:30|536.39|0|0.46849|2023-08-17|0.43508|18|0.49379|14|-0.444577|13|2023-08-17|0.51844|0.51701|0.52051|0.52342|0.52568|0.52123|0.45744|0.45138|0.45332|0.45331|0.455|0.45564|0.45814|0.45655|0.45077|0.4452|0.44833|0.44485|0.43508|0.49446|0.47095|0.48604|0.48521|0.48829|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04858|0.05315|0.04183|0.03919|0.04257|0.04022|0.03979|0.0556|0.05091|0.04375|0.05035|0.04397|0.05826|0.08388|0.08966|0.07585|0.06988|0.07024|0.07513|0.10346|0.04774|0.02202|0.04689|0.03357|-0.04247|-0.04699|-0.04195|-0.03944|-0.0379|-0.03825|-0.04276|-0.05639|-0.04684|-0.05227|-0.04735|-0.05406|-0.06179|-0.08125|-0.09483|-0.07926|-0.07045|-0.06475|-0.07443|-0.09163|-0.04169|-0.02256|-0.04232|-0.03577|278|317|266|195|154|248|283|325|310|289|271|271|306|332|358|356|351|346|350|358|213|110|251|167|||||||||||||||||||||||||
2023-08-18 18:42:07|OP.D.SPX2.4750C.IP|19009|2023-08-16 00:00:00|2023-08-16 23:59:30|92.13|0|2.82423|2023-08-17|2.49704|12|2.667102|14|-1.848448|12|2023-08-17|3.0778|3.08527|3.04401|3.01056|2.98552|3.04605|2.60735|2.54491|2.52394|2.52436|2.51626|2.50995|2.49704|2.52637|2.57964|2.60497|2.57217|2.64084|2.76285|3.47007|3.39879|3.54262|3.5582|3.50766|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10552|0.09282|0.08267|0.08256|0.07866|0.07698|0.08514|0.11246|0.09452|0.10383|0.09135|0.10289|0.12176|0.16687|0.21327|0.1735|0.13721|0.12834|0.15268|0.21799|0.09869|0.04967|0.09783|0.0813|-0.09188|-0.10607|-0.08514|-0.08067|-0.0817|-0.08139|-0.07859|-0.10644|-0.10027|-0.08644|-0.10879|-0.08629|-0.12683|-0.16442|-0.18983|-0.15571|-0.14264|-0.14215|-0.1531|-0.22586|-0.11048|-0.05141|-0.10736|-0.07323|283|319|273|198|155|251|283|325|308|292|271|270|306|332|357|356|349|346|350|358|214|110|248|171|||||||||||||||||||||||||
2023-08-18 18:42:10|OP.D.SPX2.5000C.IP|18981|2023-08-16 00:00:00|2023-08-16 23:59:30|28.51|0|8.28432|2023-08-17|7.98132|8|5.930985|14|-5.375989|14|2023-08-17|8.33325|8.33314|8.33423|8.33161|8.33704|9.06151|8.15417|8.07504|7.98132|7.98395|8.03475|8.00749|7.9912|8.16552|8.21076|8.20597|8.10028|8.29216|8.33401|11.06134|9.03484|20.19572|8.33138|8.3367|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.1341|0.12414|0.11455|0.11431|0.10164|0.11398|0.11695|0.16059|0.13289|0.14289|0.12723|0.14659|0.17478|0.23269|0.33094|0.2556|0.19531|0.17546|0.2128|0.29624|0.15596|0.08476|0.13083|0.10016|-0.14461|-0.14377|-0.11407|-0.10693|-0.11664|-0.11671|-0.11127|-0.15388|-0.14032|-0.12478|-0.16401|-0.12144|-0.19627|-0.23139|-0.27645|-0.21296|-0.20068|-0.19671|-0.21355|-0.34061|-0.15246|-0.08068|-0.14298|-0.09753|283|318|273|198|153|251|284|324|308|291|271|271|306|332|357|356|350|346|350|358|214|85|248|170|||||||||||||||||||||||||
2023-08-18 18:42:14|OP.D.SPX2.4750P.IP|19012|2023-08-16 00:00:00|2023-08-16 23:59:30|322.25|0|0.77938|2023-08-17|0.71673|18|0.6191|15|-0.656595|12|2023-08-17|0.86078|0.85458|0.86138|0.86707|0.87144|0.8633|0.75794|0.74835|0.75211|0.75215|0.75632|0.7576|0.76298|0.76056|0.74845|0.7351|0.74083|0.7354|0.71673|0.81419|0.77385|0.79812|0.79638|0.80262|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05827|0.06091|0.04958|0.04732|0.04872|0.04675|0.04675|0.0636|0.05901|0.05108|0.05909|0.05151|0.06766|0.10206|0.10081|0.09233|0.08346|0.08257|0.087|0.12197|0.05886|0.02565|0.05696|0.03974|-0.04936|-0.05357|-0.04854|-0.04902|-0.04377|-0.0457|-0.0498|-0.06571|-0.05514|-0.06106|-0.05975|-0.06119|-0.07861|-0.09433|-0.11153|-0.09436|-0.07964|-0.07381|-0.08498|-0.11|-0.05079|-0.02762|-0.05223|-0.04216|283|319|273|198|155|251|283|325|308|292|271|270|306|332|357|356|349|346|350|358|214|112|248|171|||||||||||||||||||||||||
2023-08-18 18:42:15|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:42:18|IR.D.FBTP.FWM1.IP|0|none|||0|0|2023-08-17|5.46094|9|0.044096|12|-0.061679|12|2023-08-17|||||||23.52115|7.39519|9.31521|5.46094|10.34986|11.3012|6.11431|7.65473|9.45331|17.50543|46.98087||||||||||||||18|35|38|44|42|25|31|35|29|18|11||||||||||||||0.0101|0.01071|0.00922|0.0092|0.00996|0.0092|0.01172|0.01048|0.00991|0.0099|0.00954||||||||||||||-0.00978|-0.01009|-0.00987|-0.00941|-0.01059|-0.00951|-0.01302|-0.00979|-0.00921|-0.00981|-0.00883||||||||264|272|248|203|194|222|280|289|255|229|115|||||||||||||||||||||||||
2023-08-18 18:42:19|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-08-18 18:42:22|IX.D.OMX20.IFM.IP|5158|2023-08-16 07:04:00|2023-08-16 14:19:50|1181.37|2.2|0.04224|2023-08-17|0.04221|11|0.600149|10|-0.100925|10|2023-08-17||||||||0.04239|0.04228|0.04227|0.04224|0.04221|0.04224|0.04225|0.04221|||||||||||||||||0|0|0|1|0|0|1|0|||||||||||||||||0.01136|0.00851|0.00813|0.01575|0.00834|0.00724|0.00656|0.01122|||||||||||||||||-0.0106|-0.00846|-0.00688|-0.01171|-0.00767|-0.00816|-0.01014|-0.00971||||||||||315|269|236|254|207|232|266|107|||||||||||||||||||||||||
2023-08-18 18:42:25|IX.D.SUNNAS.IFE.IP|23634|2023-08-16 00:00:00|2023-08-16 23:59:50|14858.3|0|0.10781|2023-08-17|0.10721|12|0.086915|13|-0.078736|14|2023-08-17|0.1078|0.10784|0.10771|0.10761|0.10757|0.10773|0.1076|0.10751|0.10741|0.10741|0.10738|0.10738|0.10721|0.10736|0.10788|0.108|0.10772|0.10785|0.10826|0.1087|0.10893|0.10902|0.10901|0.10892|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00537|0.00617|0.00498|0.0041|0.00309|0.00435|0.00495|0.00711|0.00604|0.00607|0.00502|0.00602|0.00674|0.01169|0.01357|0.01427|0.01099|0.00956|0.01166|0.01404|0.00445|0.0023|0.00542|0.00319|-0.00633|-0.00749|-0.0048|-0.00351|-0.00319|-0.0049|-0.00469|-0.00647|-0.0062|-0.00556|-0.00561|-0.00492|-0.00661|-0.01178|-0.01684|-0.01422|-0.0113|-0.01103|-0.01198|-0.01493|-0.0053|-0.00227|-0.00597|-0.00327|360|360|360|360|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|229|358|355|||||||||||||||||||||||||
2023-08-18 18:42:29|IX.D.SUNDOW.IFE.IP|22671|2023-08-16 00:00:00|2023-08-16 23:59:50|34759.6|0|0.05762|2023-08-17|0.05741|14|0.070426|13|-0.073173|14|2023-08-17|0.05758|0.0576|0.05755|0.05751|0.05748|0.05753|0.05747|0.05747|0.05748|0.05749|0.05746|0.05747|0.05753|0.05746|0.05741|0.05756|0.05758|0.05765|0.0578|0.058|0.05807|0.05806|0.05808|0.05804|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|0.00422|0.00359|0.00304|0.00249|0.00315|0.00373|0.00579|0.0044|0.00452|0.00394|0.00492|0.00649|0.01051|0.01017|0.00876|0.00824|0.00662|0.00778|0.01143|0.00398|0.00292|0.00409|0.00271|-0.00392|-0.00455|-0.00338|-0.00264|-0.00224|-0.00378|-0.00398|-0.00549|-0.00486|-0.00458|-0.00451|-0.00464|-0.00591|-0.00979|-0.00971|-0.00827|-0.00822|-0.00755|-0.0091|-0.01221|-0.00433|-0.00215|-0.00481|-0.00297|356|355|346|335|293|356|357|360|360|352|357|360|359|360|360|360|360|360|360|360|324|153|302|279|||||||||||||||||||||||||
2023-08-18 18:42:33|IX.D.SUNFUN.IFE.IP|19302|2023-08-16 00:00:00|2023-08-16 23:59:30|7326.4|0|0.09576|2023-08-17|0.09531|10|0.075135|7|-0.116093|7|2023-08-17|0.09582|0.09592|0.0958|0.09571|0.09564|0.09583|0.09567|0.09564|0.09552|0.09548|0.09531|0.09536|0.09545|0.09558|0.09562|0.0958|0.09581|0.09584|0.09597|0.09616|0.09623|0.09624|0.09624|0.09623|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00596|0.00585|0.00533|0.00549|0.00413|0.00479|0.00719|0.01435|0.00951|0.00977|0.00738|0.00647|0.00795|0.00939|0.01053|0.00749|0.006|0.00504|0.00541|0.00628|0.00353|0.00222|0.00367|0.00269|-0.00815|-0.00587|-0.00589|-0.00524|-0.00441|-0.00748|-0.00794|-0.01404|-0.0089|-0.00783|-0.00724|-0.00573|-0.00727|-0.00852|-0.01077|-0.0083|-0.00564|-0.00482|-0.00527|-0.00689|-0.00404|-0.00252|-0.00453|-0.00249|264|283|255|200|138|249|336|360|354|345|338|324|334|351|360|348|320|299|320|351|228|108|260|184|||||||||||||||||||||||||
2023-08-18 18:42:37|IX.D.SUNDAX.IFMM.IP|20922|2023-08-16 00:00:00|2023-08-16 23:59:50|15714.9|0|0.08933|2023-08-17|0.08874|10|0.073359|7|-0.095466|7|2023-08-17|0.08939|0.08952|0.08939|0.0893|0.08926|0.08939|0.08916|0.0892|0.0889|0.08884|0.08874|0.08874|0.08884|0.08907|0.08922|0.08935|0.08933|0.08936|0.08948|0.08968|0.08973|0.08974|0.08976|0.08968|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0066|0.00761|0.00612|0.00658|0.00535|0.00657|0.00891|0.0145|0.01064|0.00912|0.00715|0.00682|0.00755|0.00896|0.01216|0.00882|0.00654|0.00549|0.00579|0.00788|0.00624|0.00358|0.00556|0.00432|-0.00896|-0.00884|-0.00571|-0.00614|-0.00466|-0.00773|-0.00818|-0.01423|-0.0094|-0.00818|-0.00719|-0.00638|-0.00708|-0.00885|-0.01156|-0.00909|-0.00698|-0.0061|-0.00625|-0.00838|-0.00624|-0.00259|-0.00722|-0.00434|308|308|289|236|238|294|352|360|358|354|356|351|353|358|360|359|359|356|358|358|234|129|262|188|||||||||||||||||||||||||