2023-11-28 19:14:13|IX.D.SPTRD.IFE.IP|6562|2023-11-27 21:28:40|2023-11-27 23:59:50|4548.74|162.6|0.00773|2023-11-27|0.00878|15|0.060413|14|-0.060408|19|2023-11-27|0.01319|0.01319|0.0132|0.0132|0.0132|0.0132|0.0132|0.01319|0.01318|0.01319|0.01318|0.01318|0.01318|0.01318|0.01056|0.00878|0.00879|0.00878|0.00878|0.00878|0.00878|0.01342|0.03295|0.01318|52|58|45|52|40|49|36|55|68|44|66|51|52|86|491|435|366|235|233|328|561|432|0|35|0.00433|0.00552|0.0049|0.00499|0.00444|0.00427|0.00444|0.00484|0.0052|0.0051|0.00571|0.00534|0.0054|0.00556|0.0101|0.00801|0.00702|0.00644|0.00592|0.00666|0.00667|0.0048|0.00132|0.00441|-0.00466|-0.00487|-0.00503|-0.00477|-0.00502|-0.00439|-0.00431|-0.00427|-0.00606|-0.00529|-0.00487|-0.00581|-0.00546|-0.00569|-0.00982|-0.00896|-0.0076|-0.00633|-0.00608|-0.00838|-0.00766|-0.00651|-0.00286|-0.00467|156|167|137|105|38|111|156|167|218|207|187|166|196|219|301|355|328|284|280|299|296|85|35|85|||||||||||||||||||||||||
2023-11-28 19:14:14|IX.D.RUSSELL.IFM.IP|5962|2023-11-27 21:28:10|2023-11-27 23:59:50|1794.4|20.6|0.01552|2023-11-27|0.01663|20|0.078182|14|-0.105661|14|2023-11-27|0.01664|0.01664|0.01666|0.01667|0.01666|0.01669|0.01669|0.01668|0.01667|0.01669|0.01668|0.01667|0.01666|0.01665|0.01671|0.01666|0.01666|0.01666|0.01665|0.01664|0.01663|0.01682|0.04436|0.01663|2|3|2|2|2|13|4|4|7|5|5|4|6|11|95|57|33|21|23|24|62|30|0|3|0.00566|0.00688|0.00594|0.00628|0.00611|0.0085|0.00702|0.00606|0.00885|0.00668|0.00927|0.00814|0.00822|0.0088|0.01986|0.01504|0.0114|0.00927|0.00816|0.0091|0.00884|0.00711||0.0061|-0.00599|-0.00592|-0.00591|-0.00576|-0.00595|-0.00845|-0.00641|-0.00594|-0.00816|-0.00805|-0.00698|-0.00699|-0.00808|-0.00872|-0.02026|-0.01591|-0.01208|-0.01021|-0.00871|-0.00894|-0.00901|-0.00709||-0.00661|250|264|191|191|150|182|220|250|309|288|285|258|281|312|347|360|360|358|350|353|356|163|16|171|||||||||||||||||||||||||
2023-11-28 19:14:15|IX.D.DOW.IFE.IP|6815|2023-11-27 21:28:00|2023-11-27 23:59:50|35366.6|13.9|0.01054|2023-11-27|0.00679|15|0.117625|14|-0.062301|19|2023-11-27|0.01358|0.01358|0.01359|0.01359|0.01359|0.0136|0.01359|0.01019|0.01018|0.01019|0.01019|0.01018|0.01018|0.01019|0.00849|0.00679|0.0068|0.0068|0.00679|0.00679|0.00679|0.01364|0.02772|0.01357|3|4|3|2|1|2|3|5|6|6|6|4|5|8|56|35|28|17|18|19|33|12|0|3|0.00215|0.00262|0.00206|0.00201|0.00169|0.00196|0.00249|0.00279|0.00313|0.00298|0.0031|0.00255|0.00296|0.00339|0.00765|0.00617|0.00546|0.00427|0.00437|0.00458|0.00497|0.00279|0.00127|0.00324|-0.00236|-0.00235|-0.00224|-0.00215|-0.00181|-0.00203|-0.00224|-0.00244|-0.00373|-0.0031|-0.00277|-0.00264|-0.00257|-0.00334|-0.00731|-0.00682|-0.00583|-0.00464|-0.00401|-0.00451|-0.0051|-0.00297|-0.00156|-0.00216|328|336|313|288|237|303|329|323|358|358|350|344|344|358|360|360|360|358|359|360|360|249|59|218|||||||||||||||||||||||||
2023-11-28 19:14:16|IX.D.FANG.IFM.IP|7067|2023-11-27 21:28:00|2023-11-27 23:59:50|8257.8|0|0.04235|2023-11-27|0.02166|18|0.152984|14|-0.137389|14|2023-11-27|0.06059|0.06059|0.06068|0.06071|0.06069|0.0607|0.06068|0.06059|0.06054|0.03639|0.03632|0.03631|0.03625|0.03622|0.02902|0.02169|0.02172|0.02167|0.02166|0.02173|0.02175|0.03636|0.03634|0.03634|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00316|0.00307|0.00289|0.00257|0.00186|0.00251|0.0029|0.00331|0.00426|0.00674|0.00281|0.00252|0.00295|0.00302|0.01639|0.0145|0.01004|0.00643|0.00604|0.00825|0.00699|0.00398|0.00218|0.00233|-0.00374|-0.00301|-0.0033|-0.00263|-0.00189|-0.00252|-0.00242|-0.00287|-0.004|-0.00426|-0.00308|-0.0024|-0.00317|-0.0036|-0.01755|-0.01484|-0.00954|-0.00632|-0.00774|-0.00842|-0.00757|-0.0049|-0.00217|-0.00212|357|358|358|353|325|351|353|356|359|321|323|307|348|355|358|360|360|360|360|360|356|300|203|201|||||||||||||||||||||||||
2023-11-28 19:14:18|IX.D.NASDAQ.IFM.IP|7541|2023-11-27 21:28:00|2023-11-27 23:59:30|15968|64.2|0.01136|2023-11-27|0.00624|17|0.067574|14|-0.07384|19|2023-11-27|0.01255|0.01255|0.01257|0.01258|0.01257|0.01258|0.01257|0.01255|0.01254|0.01254|0.01254|0.01253|0.01253|0.01252|0.0094|0.00625|0.00625|0.00624|0.00624|0.00625|0.00625|0.01259|0.03132|0.01253|15|16|16|10|6|9|8|19|20|20|22|15|23|35|212|229|168|95|119|121|160|36|0|8|0.00292|0.00301|0.00285|0.00241|0.00173|0.00227|0.00271|0.00317|0.00425|0.00313|0.00336|0.00294|0.00354|0.00393|0.01212|0.01112|0.00831|0.00612|0.00584|0.00634|0.00537|0.00228|0.00119|0.00211|-0.00329|-0.00284|-0.00308|-0.00227|-0.00157|-0.00212|-0.00207|-0.00249|-0.00374|-0.00365|-0.00286|-0.00269|-0.00325|-0.00354|-0.01121|-0.01098|-0.00772|-0.00588|-0.00618|-0.00755|-0.00681|-0.00217|-0.00214|-0.00202|359|360|359|358|351|359|357|358|360|360|360|360|360|360|360|360|360|360|360|360|360|332|116|345|||||||||||||||||||||||||
2023-11-28 19:14:19|IX.D.ASX.IFD.IP|4415|2023-11-27 21:30:40|2023-11-27 23:59:50|7052.1|8|0.02517|2023-11-27|0.01421|0|0.042719|23|-0.064134|23|2023-11-27|0.01421|0.01423|0.01426|0.01428|0.01429|0.04203|0.04731|0.04285|0.04284|0.0429|0.04288|0.04287|0.04286|0.04283|0.04283|0.04279|0.0429|0.04289|0.04286|0.04287|0.04287|0.05721|0.03928|0.01428|17|21|35|29|46|31|8|7|5|3|3|4|3|3|4|7|11|3|2|1|5|0|6|25|0.00832|0.00919|0.00863|0.00849|0.00823|0.00666|0.00727|0.00774|0.00792|0.00776|0.00814|0.00851|0.00758|0.00812|0.00816|0.00897|0.00801|0.00822|0.00774|0.00759|0.00887|0.00199|0.00763|0.01518|-0.00873|-0.00803|-0.00851|-0.00932|-0.00857|-0.00703|-0.00724|-0.00806|-0.00929|-0.00899|-0.00849|-0.00822|-0.00762|-0.00886|-0.00943|-0.00975|-0.0099|-0.00736|-0.00774|-0.00783|-0.00779|-0.00262|-0.01781|-0.01367|149|159|90|93|82|143|78|95|184|162|154|95|136|119|206|183|144|112|101|103|128|90|67|259|||||||||||||||||||||||||
2023-11-28 19:14:20|TM.D.BOVESPA.IFM.IP|2596|2023-11-28 12:01:00|2023-11-28 19:14:10|126270|0|0.43364|2023-11-27|0.0898|18|0.055942|15|-0.063745|13|2023-11-27||||||||||||||0.09063|0.09039|0.09033|0.92945|1.20308|0.0898|2.0651|1.01478|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01409|0.01371|0.01245|0.00899|0.00967|0.00942|0.00876|0.00836|||||||||||||||||-0.01534|-0.01293|-0.01205|-0.00823|-0.00834|-0.00836|-0.00719|-0.00794||||354|359|360|357|359|356|354|324|||||||||||||||||||||||||
2023-11-28 19:14:21|IX.D.CAC.IFM.IP|4485|2023-11-27 21:31:30|2023-11-27 23:57:30|7273.5|10.4|0.0197|2023-11-27|0.0137|8|0.059062|7|-0.041123|8|2023-11-27|0.0483|0.04119|0.04124|0.04126|0.04127|0.04126|0.04124|0.02741|0.0137|0.01373|0.01372|0.01372|0.01372|0.01372|0.01372|0.01372|0.02026|0.0275|0.02749|0.0275|0.02751|0.05504|0.05502|0.05501|0|0|0|0|0|0|0|9|21|9|8|6|9|7|12|16|33|4|3|2|3|0|0|0|0.00292|0.01346|0.00137|0.01719|0.01135|0.01513|0.01031|0.00733|0.01047|0.00637|0.00657|0.00549|0.00609|0.00542|0.00675|0.00642|0.00694|0.00445|0.00489|0.00439|0.00441|0.0055|0.00275|0.00433|-0.00544|-0.01133|-0.00742|-0.00859|-0.00138|-0.00137|-0.01054|-0.00604|-0.00862|-0.00671|-0.00489|-0.005|-0.00416|-0.00467|-0.00634|-0.00556|-0.00617|-0.00465|-0.00353|-0.00465|-0.0044|-0.00616|-0.00413|-0.00489|87|39|39|23|29|35|80|287|346|330|314|308|291|286|330|315|296|242|226|246|256|87|29|86|||||||||||||||||||||||||
2023-11-28 19:14:22|IX.D.XINHUA.IFM.IP|5444|2023-11-27 21:36:00|2023-11-27 23:57:30|11748.4|50.7|10.85304|2023-11-27|0.08464|1|0.093291|1|-0.147973|1|2023-11-27|0.20226|0.08464|0.08535|0.08552|0.08548|0.08527|0.08515|0.08497|4.07815|20.71172|25.93265|16.50797|26.1265|18.85896|8.89018|6.38093|17.02171|29.95204|39.70351|19.12282|0.08502|0.17835|0.20435|0.20431|0|302|239|125|77|163|159|65|72|9|7|8|7|13|14|16|8|8|1|3|9|7|0|0|0.00243|0.01825|0.01341|0.01151|0.01019|0.01539|0.01295|0.01095|0.00605|0.0091|0.0089|0.0092|0.00849|0.0085|0.01282|0.01071|0.00944|0.01006|0.00987|0.00492|0.00574|0.00411|0.00102|0.00187|-0.00257|-0.02201|-0.01507|-0.01135|-0.00958|-0.01522|-0.01362|-0.01003|-0.00729|-0.00905|-0.00877|-0.00875|-0.00885|-0.00915|-0.01382|-0.01084|-0.0091|-0.00873|-0.00887|-0.00956|-0.00739|-0.00378|-0.00114|-0.00201|165|354|350|274|216|348|341|239|254|189|174|140|142|197|284|302|242|174|169|84|89|55|38|86|||||||||||||||||||||||||
2023-11-28 19:14:23|IX.D.HSCHIN.IFU.IP|5300|2023-11-27 21:36:00|2023-11-27 23:57:30|6001.3|41.3|0.11511|2023-11-27|0.09962|7|0.164476|1|-0.230305|1|2023-11-27|0.29649|0.12352|0.10058|0.10067|0.30224|0.10017|0.09984|0.09962|0.18671|0.18776|0.09964|0.09963|0.09971|0.09971|0.09994|0.09993|0.10003|0.09995|0.10188|0.29979|0.29994|0.30008|0.30003|0.29997|0|142|135|50|0|83|92|100|168|19|21|2|2|2|11|6|8|7|6|0|0|0|0|0|0.00253|0.03039|0.02284|0.02054|0.00264|0.02221|0.01997|0.02032|0.01268|0.00866|0.0166|0.00928|0.01025|0.01117|0.01866|0.01646|0.01246|0.01666|0.01664|0.00462|0.00568|0.00258|0.00167|0.00278|-0.00291|-0.03078|-0.02234|-0.02025|-0.00261|-0.02003|-0.02185|-0.02039|-0.01354|-0.01342|-0.01661|-0.00972|-0.00975|-0.01039|-0.02049|-0.01612|-0.01207|-0.01666|-0.02447|-0.00479|-0.00911|-0.00326|-0.00167|-0.0031|162|295|332|304|44|326|293|265|263|138|59|178|178|261|303|332|286|80|98|214|219|85|27|85|||||||||||||||||||||||||
2023-11-28 19:14:23|IX.D.DEN25.IFM.IP|750|2023-11-28 08:09:40|2023-11-28 15:54:50|1689.3|0.1|0.05901|2023-11-27|0.05817|8|0.093115|14|-0.104779|15|2023-11-27|||||||||0.05817|0.05842|0.05837|0.05832|0.0583|0.0583|0.05821|0.05824|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00716|0.01169|0.03271|0.00583|0.01749|0.07578|0.02678|0.02446|||||||||||||||||-0.01338|-0.00967|-0.0075|-0.00972|-0.01101|-0.00807|-0.03685|-0.02012|||||||||51|87|67|45|87|59|27|37|||||||||||||||||||||||||
2023-11-28 19:14:24|IX.D.EMGMKT.IFE.IP|4216|2023-11-27 21:30:00|2023-11-27 23:57:30|981|12.2|0.09669|2023-11-27|0.05092|18|0.061162|14|-0.091678|14|2023-11-27|0.20363|0.2036|0.20448|0.20495|0.20509|0.20479|0.20445|0.20399|0.20409|0.20422|0.20403|0.20386|0.20384|0.20376|0.10342|0.051|0.05103|0.05097|0.05092|0.05092|0.05092|0.20394|0.20403|0.20392|8|4|6|4|3|3|3|8|12|11|11|11|10|9|34|36|27|16|19|17|54|20|3|0|0.01358|0.01453|0.01151|0.01024|0.01231|0.01486|0.01422|0.0119|0.01225|0.01404|0.01071|0.01223|0.01139|0.01229|0.01566|0.01368|0.01246|0.01115|0.01455|0.01132|0.01196|0.01326|0.0102|0.0102|-0.01781|-0.01607|-0.01022|-0.01025|-0.01025|-0.01366|-0.01363|-0.01084|-0.01141|-0.01248|-0.01021|-0.01104|-0.01019|-0.01256|-0.01757|-0.0136|-0.01138|-0.0108|-0.01018|-0.01273|-0.01086|-0.0102||-0.0102|44|121|106|117|101|142|114|116|143|83|109|98|89|161|248|300|245|164|111|92|143|54|8|50|||||||||||||||||||||||||
2023-11-28 19:14:25|IX.D.STXE.IFM.IP|4400|2023-11-27 21:36:00|2023-11-27 23:57:30|4355.38|138|0.01217|2023-11-27|0.03431|8|0.022977|16|-0.022966|20|2023-11-27|0.06212|0.0458|0.04586|0.04589|0.0459|0.04589|0.04588|0.03434|0.03431|0.03438|0.03436|0.03436|0.03435|0.03434|0.03435|0.03436|0.03443|0.03443|0.03441|0.03443|0.03444|0.06893|0.06891|0.06889|20|34|76|50|27|52|62|132|284|221|231|264|181|318|273|333|1279|75|185|79|93|1|0|0|0.00496|0.01145||0.01721|0.01148|0.01912|0.01377|0.01932|0.02112|0.01965|0.02062|0.021|0.02127|0.0229|0.02118|0.021|0.02296|0.0164|0.0213|0.02104|0.02296|0.00481|0.0023|0.00459|-0.00509|-0.01145|-0.0172|-0.01147|||-0.01147|-0.01446|-0.02001|-0.018|-0.0229|-0.0229|-0.01908|-0.02098|-0.02003|-0.02082|-0.02295|-0.01721|-0.02293|-0.02103|-0.01531|-0.00635|-0.0023|-0.00427|66|25|14|16|15|13|41|77|131|73|76|62|59|45|107|89|69|35|38|55|45|85|26|85|||||||||||||||||||||||||
2023-11-28 19:14:26|IX.D.FTSE.CFD.IP|5161|2023-11-27 21:33:10|2023-11-27 23:57:30|7461.3|13.9|0.02113|2023-11-27|0.01338|8|0.053553|8|-0.097485|1|2023-11-27|0.05342|0.04007|0.04011|0.04014|0.04016|0.04017|0.04018|0.02676|0.01338|0.0134|0.01338|0.01338|0.01339|0.01338|0.01339|0.01339|0.01993|0.02681|0.02681|0.02681|0.02693|0.05366|0.05364|0.05362|0|3|1|1|1|2|3|5|25|14|14|7|9|7|14|16|43|8|7|3|8|0|0|0|0.00249|0.00617|0.00489|0.00572|0.00348|0.00367|0.00478|0.0055|0.01065|0.00615|0.00805|0.00665|0.00645|0.00517|0.00776|0.00712|0.00631|0.00423|0.00499|0.00444|0.00467|0.00309|0.00268|0.00252|-0.00298|-0.00777|-0.00503|-0.00471|-0.00465|-0.00456|-0.0068|-0.00657|-0.00974|-0.00647|-0.00588|-0.00551|-0.00505|-0.00574|-0.00774|-0.00614|-0.00677|-0.00425|-0.00452|-0.00394|-0.00419|-0.00334|-0.00223|-0.0025|154|214|175|142|86|160|178|267|354|323|334|324|305|319|343|328|296|183|190|217|233|88|35|88|||||||||||||||||||||||||
2023-11-28 19:14:26|KB.D.MID250.CASH.IP|2912|2023-11-28 08:15:00|2023-11-28 16:29:50|18386.23|0|0|2023-11-27|0|8|0.037641|10|-0.018913|15|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00314|0.00127|0.00228|0.00111|0.00104|0.00141|0.00165|0.00161|0.00191||||||||||||||||-0.00163|-0.00221|-0.00117|-0.00126|-0.00109|-0.00113|-0.00158|-0.00179|-0.00234||||||||259|341|345|333|316|340|359|359|180|||||||||||||||||||||||||
2023-11-28 19:14:28|IX.D.DAX.IFMM.IP|5391|2023-11-27 21:36:00|2023-11-27 23:57:30|15971.5|7.7|0.01591|2023-11-27|0.00874|8|0.03749|8|-0.031232|8|2023-11-27|0.03622|0.03122|0.03125|0.03126|0.03127|0.03127|0.03126|0.01748|0.00874|0.00875|0.00875|0.00875|0.00875|0.00875|0.00875|0.00875|0.01297|0.01754|0.01753|0.01753|0.01754|0.04386|0.04385|0.04384|1|1|1|1|1|1|3|7|19|12|11|5|5|8|9|11|20|3|2|3|4|0|0|0|0.00375|0.00359|0.00342|0.00409|0.00362|0.00366|0.00427|0.00553|0.00697|0.00565|0.00548|0.00478|0.00533|0.00459|0.00617|0.00569|0.00491|0.0037|0.00368|0.00376|0.00393|0.00369|0.00157|0.00412|-0.00462|-0.00403|-0.00388|-0.00392|-0.00331|-0.00351|-0.00464|-0.00524|-0.00716|-0.00619|-0.00522|-0.00477|-0.00446|-0.0046|-0.00601|-0.00572|-0.00592|-0.00391|-0.00389|-0.00417|-0.00388|-0.00656|-0.00282|-0.00478|120|252|200|180|123|194|223|289|352|344|326|310|308|297|332|341|321|272|263|245|244|103|38|97|||||||||||||||||||||||||
2023-11-28 19:14:28|TM.D.MDAX.IFM.IP|569|2023-11-28 08:00:00|2023-11-28 19:14:00||0.4|30.21993|2023-11-27|0.3819|7|0.138313|14|-0.111299|14|2023-11-27||||||||0.3819|21.70444|65.18982|62.72514|100|72.87485|62.68715|71.00678|64.71189|38.99675|||||||||||||||0|0|0|0|1|0|2|0|1|7||||||||||||||||0.02342|0.00384|0.01293||0.01915|0.00766|0.04321|0.0115|||||||||||||||||-0.01525|-0.00766|||||-0.06332|-0.01534|-0.01844||||||||1|48|40|24|3|11|16|24|31|31|||||||||||||||||||||||||
2023-11-28 19:14:29|TM.D.TECDAX.IFM.IP|666|2023-11-28 07:00:00|2023-11-28 18:29:30|3075|0|52.36803|2023-11-27|10.24704|17|1.350472|16|-0.3848|8|2023-11-27||||||||19.4578|40.84807|53.44026|62.22902|81.87616|44.7103|23.80207|88.26159|50.16163|20.73486|10.24704||51.5531|100|||||||||||0|0|0|0|0|0|1|0|0|0|0||0|0||||||||||||0.08398|0.09554|0.09704|0.20247|0.15834|0.01594|0.01597|0.08478|0.11836|0.11261|||||||||||||||-0.20035|-0.0223|-0.15166||-0.01593||-0.01596|-0.09745|-0.11079|-0.05954|||||||6|32|45|21|22|27|38|51|64|114|53|2|1|||||||||||||||||||||||||
2023-11-28 19:14:29|TM.D.ATHENS.IFM.IP|639|2023-11-28 08:41:10|2023-11-28 15:18:50|3085.6|1|40.61886|2023-11-27|14.12178|8|0.22782|9|-0.168771|13|2023-11-27|||||||||14.12178|69.37645|76.49166|53.54049|91.21597|81.48326|65.96895|88.93994|||||||||||||||||0|0|1|1|0|1|1|1|||||||||||||||||0.06517|0.07732|0.03119|0.02758|0.01137|0.01763|0.01549|0.14182|||||||||||||||||-0.05542|-0.0625|-0.0176|-0.05517|-0.01623|-0.05791|-0.02173||||||||||22|39|72|30|68|86|79|18|||||||||||||||||||||||||
2023-11-28 19:14:30|IX.D.HANGSENG.IFU.IP|6222|2023-11-27 21:28:10|2023-11-27 23:59:50|17481.3|15.9|0.05512|2023-11-27|0.02852|7|0.161715|1|-0.266159|1|2023-11-27|0.17018|0.04636|0.02873|0.02878|0.17271|0.02866|0.02858|0.02852|0.08579|0.07052|0.04565|0.04564|0.04567|0.04568|0.04577|0.04578|0.04581|0.04578|0.04613|0.17156|0.17173|0.17183|0.17185|0.17179|0|108|57|30|0|62|36|41|89|3|4|2|2|3|9|6|4|2|2|0|0|0|0|0|0.00383|0.0236|0.01482|0.01157|0.00628|0.01452|0.01206|0.01134|0.00815|0.00539|0.00622|0.00447|0.00507|0.00612|0.01218|0.01114|0.00712|0.0053|0.00595|0.00307|0.00363|0.00172|0.001|0.00174|-0.00289|-0.02437|-0.01515|-0.00983|-0.00237|-0.01407|-0.01147|-0.01005|-0.00782|-0.00687|-0.00493|-0.00445|-0.00589|-0.00632|-0.01376|-0.01201|-0.00715|-0.00587|-0.00593|-0.00372|-0.00613|-0.00211|-0.00344|-0.00168|177|309|360|360|59|360|360|360|301|323|307|309|318|337|348|354|354|333|324|307|306|89|35|99|||||||||||||||||||||||||
2023-11-28 19:14:31|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:14:31|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:14:32|IX.D.MIB.IFM.IP|3550|2023-11-27 21:36:00|2023-11-27 23:57:30|29349|3.6|3.80689|2023-11-27|0.05095|14|0.05118|8|-0.034167|9|2023-11-27|0.1361|0.1361|0.13629|0.13636|0.13639|0.13637|0.13632|0.05422|0.05111|0.05123|0.05112|0.05109|0.05105|0.05102|0.05095|0.05098|9.27821|69.35604|76.64018|25.90201|0.0511|0.13639|0.13635|0.13632|0|0|0|0|0|0|0|2|11|5|4|4|4|4|5|7|8|2|1|1|1|0|0|0|0.00419|0.00741|0.00034|0.00584|0.00907|0.00731|0.00648|0.01159|0.01328|0.01218|0.01055|0.0097|0.01033|0.01033|0.01006|0.01033|0.01244|0.01703|0.01703|0.01192|0.00852|0.00636|0.00239|0.00413|-0.00444|-0.00399|-0.00893|-0.0067|-0.01489|-0.00501|-0.00475|-0.01147|-0.01362|-0.01073|-0.01162|-0.00973|-0.00953|-0.00909|-0.01093|-0.01068|-0.01193|-0.01703|-0.01702|-0.01316|-0.00973|-0.00606|-0.003|-0.00447|114|112|84|67|26|76|110|131|295|248|233|160|147|148|251|200|195|75|77|58|104|85|28|85|||||||||||||||||||||||||
2023-11-28 19:14:33|IX.D.NIKKEI.IFD.IP|5150|2023-11-27 21:29:20|2023-11-27 23:59:50|33531.7|8.3|0.02063|2023-11-27|0.02076|0|0.059379|0|-0.081865|1|2023-11-27|0.02076|0.02083|0.0209|0.02093|0.02093|0.02093|0.02093|0.02092|0.02089|0.02092|0.02089|0.02088|0.02088|0.02089|0.02092|0.02087|0.02087|0.02085|0.02083|0.02085|0.02087|0.02249|0.08954|0.02581|12|12|8|8|5|7|15|4|3|3|3|2|4|5|6|5|6|4|1|3|4|3|0|82|0.01517|0.01274|0.01|0.01026|0.00937|0.00981|0.01078|0.00926|0.0098|0.00897|0.00853|0.00895|0.0092|0.00866|0.0113|0.0102|0.00949|0.00906|0.00795|0.00927|0.00913|0.00995|0.00096|0.01058|-0.01464|-0.0136|-0.0108|-0.01109|-0.01005|-0.00893|-0.00979|-0.01019|-0.00908|-0.00925|-0.00873|-0.00986|-0.00857|-0.00986|-0.01139|-0.0091|-0.01063|-0.00908|-0.00854|-0.00998|-0.00935|-0.00859|-0.00209|-0.00956|343|328|276|264|254|276|152|176|261|250|157|166|198|195|264|279|266|178|198|199|210|58|55|159|||||||||||||||||||||||||
2023-11-28 19:14:35|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:14:35|IX.D.AEX.IFM.IP|3291|2023-11-27 21:43:40|2023-11-27 23:57:00|764.19|3.6|0.01623|2023-11-27|0.01305|13|0.104723|8|-0.026188|2|2023-11-27|0.06542|0.06542|0.0655|0.06553|0.06555|0.06553|0.06552|0.03926|0.01307|0.01308|0.01307|0.01307|0.01306|0.01305|0.01306|0.01306|0.02513|0.03923|0.03923|0.03924|0.03962|0.06548|0.06546|0.06544|0|0|0|0|0|0|0|3|4|2|2|2|2|3|5|6|6|1|1|0|1|0|0|0|0.01309|0.01308||0.01966|0.01311|0.01966|0.01573|0.01382|0.01573|0.01348|0.01307|0.01364|0.01306|0.01305|0.0133|0.01306|0.01334|0.01308|0.01308|0.01308|0.01309|0.01309||0.01309|-0.01308|-0.01308|-0.02619|-0.0131|||-0.0131|-0.01359|-0.01405|-0.01308|-0.01307|-0.01366|-0.01306|-0.0134|-0.01415|-0.01306|-0.01371|-0.01308|-0.01307|-0.01308|-0.01309|-0.0131||-0.01309|42|27|20|17|14|12|41|119|232|184|182|157|145|153|225|252|202|79|54|69|75|38|6|21|||||||||||||||||||||||||
2023-11-28 19:14:36|IX.D.OBX.IFM.IP|412|2023-11-28 08:01:00|2023-11-28 15:19:40|1197.92|1.1|26.48936|2023-11-27|45.51718|14|0.062046|14|-0.062046|14|2023-11-27|||||||||72.03889|77.3038|75.03106|66.70807|77.80539|53.89548|45.51718|52.68605|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.02069|0.02071|0.02071|0.0207|0.02071|0.02069|0.02325|0.02069||||||||||||||||||-0.02072|||||-0.03103||||||||||25|22|8|9|9|13|33|19|||||||||||||||||||||||||
2023-11-28 19:14:36|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:14:37|IX.D.SINGAPORE.IFM.IP|3537|2023-11-27 23:00:00|2023-11-27 23:03:30|270.52|11.3|16.45197|2023-11-27|0.22184|23|0.110693|0|-0.092142|0|2023-11-27|9.07897|6.1047|13.02492|18.36928|33.86138|25.56187|24.5327|35.10251|30.81|25.0954|71.17159|61.68973|76.93706|48.92045|24.88337|35.16055|39.35056|54.3759|57.47193|54.19819|50.04|11.28367||0.22184|14|59|16|83|26|23|19|15|64|15|14|4|2|1|3|3|2|2|1|2|3|3||0|0.03075|0.0257|0.02047|0.01854|0.01852|0.0185|0.01844|0.01843|0.02305|0.01846|0.01846|0.01845|0.01922|0.01846|0.02004|0.02029|0.01905|0.01845|0.01845|0.01845||0.03699||0.03698|-0.0298|-0.02323|-0.02073|-0.01909|-0.01852|-0.01887|-0.01997|-0.01843|-0.01843|-0.02615|-0.01845|-0.01844|-0.01844|-0.01844|-0.02214|-0.01882|-0.01845|-0.01845|-0.01844|-0.01845|-0.01847|||-0.03697|78|248|185|131|68|145|98|77|52|48|52|60|91|45|149|168|145|46|47|24|12|9|6|||||||||||||||||||||||||
2023-11-28 19:14:38|IX.D.SAF.IFMMX.IP|5085|2023-11-27 21:36:00|2023-11-27 23:57:30|69362|2.2|5.7842|2023-11-27|0.14379|0|0.122683|6|-0.095171|6|2023-11-27|0.14379|0.14381|0.14402|0.14409|0.14412|0.14402|9.30746|10.95368|12.79749|15.84232|14.86444|13.41904|16.5664|5.71355|4.7828|3.52849|0.14424|0.14418|0.1441|0.14417|0.14419|0.14425|0.14422|0.1442|0|0|0|0|0|0|2|5|6|6|5|4|3|5|7|3|0|0|0|0|0|0|0|0|0.0025|0.00443|0.0045|0.00424|0.00456|0.00432|0.00832|0.00916|0.00764|0.00555|0.00542|0.00538|0.00554|0.00722|0.01072|0.0073|0.00409|0.00313|0.00311|0.00373|0.00305|0.00295|0.00288|0.00238|-0.0029|-0.00411|-0.00529|-0.00376|-0.0048|-0.00327|-0.01457|-0.01739|-0.0193|-0.01198|-0.01415|-0.01174|-0.01539|-0.01307|-0.01822|-0.01481|-0.00425|-0.00304|-0.00343|-0.00433|-0.00366|-0.00322|-0.00192|-0.00233|154|193|221|134|52|174|152|275|243|253|263|239|254|352|358|349|330|287|280|291|292|85|28|86|||||||||||||||||||||||||
2023-11-28 19:14:38|IX.D.IBEX.IFM.IP|3583|2023-11-27 21:36:00|2023-11-27 23:57:30|9936|2.5|2.3445|2023-11-27|0.05016|10|0.095821|7|-0.055322|8|2023-11-27|0.12099|0.12099|0.12112|0.12125|0.12128|0.12124|0.12118|0.0523|0.0502|0.05023|0.05016|0.05019|0.05017|0.05018|0.05018|0.05021|7.1626|47.00415|26.97415|0.12083|0.12079|0.12086|0.12083|0.1208|0|0|0|0|0|0|0|1|6|2|2|1|1|1|3|5|7|2|2|0|0|0|0|0|0.00224|0.00428|0.01009|0.00533|0.01011|0.00831|0.00743|0.01535|0.01088|0.00785|0.00798|0.00609|0.00638|0.00672|0.008|0.00797|0.00821|0.01006|0.01207|0.01132|0.00728|0.00628|0.00201|0.00428|-0.00436|-0.0031|-0.01682|-0.00328|-0.0192|-0.00101|-0.00796|-0.01006|-0.0127|-0.00814|-0.0071|-0.00697|-0.00652|-0.0072|-0.00949|-0.00718|-0.00962|-0.01006|-0.01365|-0.00768|-0.01244|-0.00571|-0.00201|-0.00428|82|57|25|53|25|48|88|108|355|323|296|277|270|254|281|292|225|66|52|101|103|85|26|85|||||||||||||||||||||||||
2023-11-28 19:14:39|IX.D.OMX.IFM.IP|3904|2023-11-27 21:36:00|2023-11-27 23:57:30|2227.89|16.3|0.0333|2023-11-27|0.02241|15|0.120863|8|-0.106899|7|2023-11-27|0.06733|0.06733|0.06742|0.06745|0.06746|0.06745|0.06743|0.06653|0.02243|0.02247|0.02249|0.02249|0.02249|0.02248|0.02245|0.02241|0.04391|0.06731|0.06728|0.06732|0.06733|0.06737|0.06736|0.06734|0|0|0|0|0|0|0|1|54|29|23|24|21|26|46|63|47|0|0|0|0|0|0|0|0.00404|0.00606|0.00045|0.0041|0.00705|0.01248|0.00854|0.0127|0.01301|0.00943|0.0086|0.00915|0.00961|0.0093|0.01142|0.01066|0.00932|0.0064|0.00616|0.00561|0.00495|0.00572|0.00629|0.00383|-0.00393|-0.0049|-0.00947|-0.00652|-0.00045|-0.00163|-0.00666|-0.01415|-0.01248|-0.00966|-0.00855|-0.00945|-0.00842|-0.00816|-0.00946|-0.01001|-0.01491|-0.00453|-0.00653|-0.0075|-0.00643|-0.0052|-0.00281|-0.00435|113|67|61|64|32|49|81|124|265|228|217|169|173|174|212|209|151|158|139|161|179|85|28|85|||||||||||||||||||||||||
2023-11-28 19:14:40|IX.D.SMI.IFM.IP|3926|2023-11-27 21:36:00|2023-11-27 23:57:30|10809|6.6|0.02124|2023-11-27|0.01841|7|0.050643|8|-0.032383|20|2023-11-27|0.05519|0.05519|0.05523|0.05525|0.05526|0.05525|0.05524|0.01841|0.01841|0.01844|0.01842|0.01842|0.01844|0.01843|0.01844|0.01845|0.01848|0.01849|0.01848|0.01849|0.01875|0.05553|0.05553|0.05552|0|0|0|0|0|0|0|3|10|6|6|5|4|6|8|7|28|2|3|1|2|0|0|0|0.00161|0.00598|0.00092|0.00967|0.00522|0.00798|0.00721|0.00743|0.00865|0.00653|0.00632|0.00606|0.00554|0.00598|0.0072|0.00672|0.00711|0.00488|0.00599|0.00481|0.00586|0.00293|0.00108|0.00286|-0.00352|-0.00202|-0.01058|-0.00644||-0.00092|-0.00776|-0.00805|-0.00814|-0.007|-0.00632|-0.00626|-0.00606|-0.00555|-0.007|-0.00654|-0.00747|-0.00597|-0.00462|-0.00588|-0.00673|-0.00383|-0.00093|-0.00264|79|35|20|21|18|22|49|174|329|283|307|254|236|248|289|302|279|113|124|127|149|85|26|84|||||||||||||||||||||||||
2023-11-28 19:14:41|IX.D.TAIEX.IFU.IP|5559|2023-11-27 21:36:00|2023-11-27 23:57:30|17231.4|21.6|0.02864|2023-11-27|0.02309|1|0.092388|1|-0.063476|1|2023-11-27|0.05741|0.02309|0.02318|0.02322|0.02327|0.02996|0.08149|0.0349|0.03489|0.03491|0.03489|0.03487|0.03487|0.03486|0.03487|0.03485|0.03484|0.03482|0.0348|0.03482|0.03482|0.0813|0.08128|0.08126|32|79|51|38|31|48|0|13|9|10|9|7|9|12|16|16|10|10|8|8|8|0|0|0|0.0079|0.01355|0.01155|0.00922|0.00942|0.00934|0.00521|0.00715|0.00727|0.00776|0.00741|0.00682|0.00671|0.00947|0.00922|0.00815|0.00774|0.00686|0.00628|0.0058|0.00791|0.00164|0.00093|0.00183|-0.0051|-0.01348|-0.0115|-0.00983|-0.00922|-0.00849|-0.00523|-0.00612|-0.00685|-0.00736|-0.00648|-0.00747|-0.00641|-0.00683|-0.01022|-0.00864|-0.00715|-0.00663|-0.0061|-0.00801|-0.00822|-0.00401|-0.00077|-0.00116|221|359|345|328|322|297|204|202|172|158|190|146|159|197|241|289|199|130|136|95|134|89|32|86|||||||||||||||||||||||||
2023-11-28 19:14:41|KB.D.TK.CASH.IP|479|2023-11-28 08:15:00|2023-11-28 16:29:00|6189.25|0|0|2023-11-27|0|8|0||0||2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|51|53|51|50|51|56|59|29|||||||||||||||||||||||||
2023-11-28 19:14:42|CC.D.VSTOXX.UNC.IP|831|2023-11-28 00:15:00|2023-11-28 19:11:00|15.33|18|0.31167|2023-11-27|0.52704|10|0.198939|1|-0.198807|1|2023-11-27|0.53012|0.53037|0.52965|0.5295|0.52949|0.53009|0.53023|0.53066|0.53064|0.52777|0.52704|0.52805|0.52818|0.52771|0.52717|0.52995|0.52893|0.5291|0.5286|0.52875|0.52834||||0|1|1|0|0|1|0|2|27|28|42|20|5|42|37|23|39|6|3|1|1||||0.09282|0.10604|0.08827|0.10595|0.08275|0.09937|0.06618|0.0664|0.09932|0.06614|0.06585|0.08252|0.1321|0.08248|0.10991|0.13228|0.11032||0.13236|0.06609|0.13207||||-0.08834|-0.12515|-0.09929|-0.09375|-0.09265|-0.08827|-0.08277|-0.13263|-0.13254|-0.13173|-0.09217|-0.06601|-0.06605||-0.09892|-0.13252|-0.06596|-0.13201|-0.13201|-0.19776|-0.07923||||25|26|9|31|31|30|32|9|26|22|30|13|14|13|24|21|21|10|7|10|23|||||||||||||||||||||||||
2023-11-28 19:14:43|CC.D.VIX.UME.IP|1689|2023-11-27 21:30:20|2023-11-27 23:58:40||12.3|0.1981|2023-11-27|1.08733|9|0.343407|20|-0.205058|14|2023-11-27|1.0989|1.09815|1.09514|1.09407|1.09439|1.09277|1.09414|1.09649|1.0934|1.08733|1.09237|1.0929|1.09569|1.09603|1.09353|1.0959|1.09706|1.0963|1.09477|1.09679|1.09552|1.09815||1.10041|30|14|2|11|0|13|8|12|8|15|59|12|11|26|39|68|68|99|54|22|148|66||24||0.10293||||0.20506||0.20576|0.06849|0.27285||0.06831|0.06845||0.14438|0.20555|0.15994|0.18285||0.15991|0.25164|||||||-0.13661|||-0.06835||||||-0.06845|-0.20478|-0.13659|-0.13722|-0.09601|-0.20506||-0.06863|-0.13671||||2|9|5|14|1|6|9|10|3|2|7|3|11|11|30|11|18|11|8|16|10|4|4|||||||||||||||||||||||||
2023-11-28 19:14:43|IR.D.FGBM.FWM2.IP|3477|2023-11-28 00:15:00|2023-11-28 19:14:20|11722|132.1|2.45435|2023-11-27|0.02591|9|0.017129|15|-0.008601|1|2023-11-27|20.02107|24.26302|33.35168|45.01419|55.56798|28.01926|15.02278|0.02595|6.76562|0.02591|1.29127|4.25037|1.87726|3.72878|2.43482|3.42635|4.90275|4.10696|12.52337|3.2512|16.02224||||17|33|17|9|31|17|55|134|241|242|365|305|354|199|286|191|174|95|70|44|52||||0.0086|0.0086|0.0086|||0.0086|0.0086|0.0086|0.00859|0.0086|0.00859|0.00858|0.00858|0.00857|0.00857|0.00889|0.00856|0.00856|0.00921|0.00856|0.00856||||-0.0086|-0.0086|-0.0086||-0.0086|-0.0086|-0.0086|-0.0086|-0.00859|-0.0086|-0.00859|-0.00858|-0.00858|-0.00857|-0.00857|-0.00856|-0.00856|-0.00856|-0.00855|-0.00855|-0.00855||||20|33|15|20|9|25|20|54|89|70|79|71|54|108|83|147|123|49|56|31|25|||||||||||||||||||||||||
2023-11-28 19:14:44|IR.D.FLG.FWM1.IP|2761|2023-11-28 08:00:00|2023-11-28 16:14:50|9667.5|31.4|0.01915|2023-11-27|0.02078|17|0.052277|8|-0.057432|8|2023-11-27|||||||||0.0209|0.02095|0.0209|0.02088|0.02087|0.02084|0.02084|0.02082|0.0208|0.02078|||||||||||||||82|64|70|38|84|60|98|91|72|40|||||||||||||||0.01077|0.00796|0.00989|0.00682|0.00866|0.00944|0.00807|0.0105|0.00932|0.00657|||||||||||||||-0.01155|-0.00951|-0.0084|-0.00859|-0.00833|-0.00861|-0.00916|-0.00871|-0.00849|-0.00657|||||||310|264|270|215|247|292|282|302|251|178|||||||||||||||||||||||||
2023-11-28 19:14:45|IR.D.ULTRA100.FWM2.IP|4175|2023-11-27 21:28:30|2023-11-27 23:57:50||69.2|0.01787|2023-11-27|0.03291|20|0.077971|15|-0.078153|12|2023-11-27|0.03344|0.03346|0.03343|0.03345|0.03343|0.03343|0.03336|0.03336|0.03337|0.03343|0.03336|0.0333|0.03329|0.03324|0.03322|0.03313|0.03315|0.0331|0.033|0.03294|0.03291|0.03292||0.03297|13|18|13|16|23|22|26|19|38|18|24|49|95|291|162|267|330|502|222|132|192|86||8|0.01792|0.01965|0.01922|0.02321|0.01282|0.01296|0.02127|0.0196|0.02223|0.01871|0.01994|0.01744|0.02039|0.02407|0.02269|0.02861|0.02416|0.02142|0.0222|0.02484|0.0207|0.02139||0.01958|-0.01705|-0.01804|-0.01786|-0.01965|-0.01964|-0.02089|-0.01859|-0.0244|-0.02316|-0.02217|-0.02077|-0.018|-0.02391|-0.02411|-0.02138|-0.02436|-0.02157|-0.02083|-0.02158|-0.02585|-0.02571|-0.01879||-0.01759|76|74|40|27|32|20|57|85|136|89|118|98|102|191|188|179|146|93|119|75|57|88|21|||||||||||||||||||||||||
2023-11-28 19:14:46|IR.D.BOND100.FWM2.IP|4130|2023-11-27 21:28:50|2023-11-27 23:58:50||70.8|0.01548|2023-11-27|0.03447|20|0.05374|13|-0.053711|15|2023-11-27|0.03487|0.0349|0.03487|0.03488|0.03487|0.03487|0.03481|0.03481|0.03482|0.03487|0.03483|0.03477|0.03476|0.03471|0.0347|0.03463|0.03464|0.0346|0.03452|0.0345|0.03447|0.03447||0.0345|20|36|12|13|32|18|42|51|52|50|37|48|30|99|419|213|239|77|90|144|163|75||18|0.02163|0.02748|0.02703|0.02703|0.01395|0.02704|0.02326|0.02238|0.02125|0.02469|0.02336|0.02289|0.02108|0.02523|0.02292|0.02484|0.02276|0.02296|0.02403|0.02553|0.02672|0.02255||0.01352|-0.02328|-0.02306|-0.02703|-0.02049|-0.02092|-0.02324|-0.01798|-0.02219|-0.0254|-0.02242|-0.02165|-0.02421|-0.02355|-0.02444|-0.02406|-0.0248|-0.02512|-0.02241|-0.02365|-0.02415|-0.02672|-0.02154||-0.01595|51|43|22|19|17|15|35|64|108|87|79|65|81|150|129|166|118|68|90|54|37|47|19|||||||||||||||||||||||||
2023-11-28 19:14:47|IR.D.10YEAR100.FWM2.IP|5865|2023-11-27 21:28:20|2023-11-27 23:59:40||187.6|0.0088|2023-11-27|0.0367|20|0.057904|18|-0.028546|13|2023-11-27|0.03695|0.03696|0.03695|0.03695|0.03694|0.03694|0.03691|0.03691|0.03691|0.03693|0.0369|0.03688|0.03688|0.03684|0.03683|0.0368|0.03679|0.03678|0.03673|0.03672|0.0367|0.0367||0.03672|917|159|115|145|228|119|155|193|224|111|246|207|162|561|692|1180|708|1237|524|575|818|420||173|0.01386|0.01478|||0.01386|0.01416|0.01384|0.01453|0.01461|0.01431|0.01691|0.01245|0.01475|0.01364|0.01382|0.01464|0.0138|0.01345|0.01602|0.01438|0.01432|0.01377||0.0147|-0.01384||-0.01478||-0.01477|-0.01385|-0.01476|-0.0143|-0.01453|-0.01292|-0.01419|-0.0146|-0.01438|-0.01519|-0.01415|-0.0139|-0.01486|-0.0137|-0.01618|-0.01422|-0.01445|-0.01468||-0.00735|40|27|6|13|11|15|18|35|72|47|62|38|62|118|106|125|110|68|86|45|28|28|14|||||||||||||||||||||||||
2023-11-28 19:14:47|IR.D.JGB.FWM2.IP|1121|2023-11-27 23:45:00|2023-11-27 23:59:30|14588|0.7|1.00697|2023-11-27|0.02741|18|0.013731|9|-0.020561|20|2023-11-27|0.02747|0.02748||0.02747|0.02747|0.02746|0.02745|0.02746|0.02746|0.02746|8.88665|5.58224|0.02745|0.02744|0.02744|0.02743|0.02742|0.02742|0.02741|0.02741|17.80214|||0.02742|1|1||1|1|2|1|2|1|0|0|0|0|0|0|0|0|0|0|0|0|||2|0.00687|||0.00687|||0.00686|0.00687||0.00714|0.00687|0.00811|0.00686|0.00686|0.00686|0.00713|0.00686|0.00686|0.00685|0.00761|0.00872|||0.00685|-0.00687|-0.00687||||-0.00687|-0.00686|-0.00686|-0.00686|-0.00686|-0.00873|-0.00686|-0.00686|-0.00686|-0.00686|-0.00686|-0.00686|-0.00686|-0.00685|-0.00685|-0.01096|||-0.00822|45|45|27|17|23|17|22|36|50|79|54|32|68|52|75|42|24|38|25|45|23|||||||||||||||||||||||||
2023-11-28 19:14:48|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:14:48|IR.D.FOAT.FWM2.IP|4388|2023-11-28 00:15:00|2023-11-28 19:14:20|12671|29.5|12.81039|2023-11-27|8.39996|15|0.039657|15|-0.023914|8|2023-11-27|36.09331|45.85554|54.85751|44.46684|62.87219|54.78033|43.20565|22.58138|13.51882|13.51887|13.07894|13.81059|12.47071|8.43764|9.66643|8.39996|11.62409|18.98831|23.96315|49.45883|||||3|3|1|2|4|3|4|19|26|23|43|37|31|34|41|34|29|27|3|3|||||0.00798|0.00798|0.00798|0.00798|0.00798|0.00798|0.00797|0.00834|0.00945|0.00861|0.00877|0.00832|0.00836|0.00935|0.00904|0.00932|0.00891|0.00792|0.0095|0.00792|||||-0.00798|-0.00855|-0.00798|-0.00798|-0.00798|-0.00798|-0.00797|-0.00819|-0.00959|-0.00878|-0.00864|-0.00852|-0.00815|-0.00888|-0.0092|-0.00867|-0.00884|-0.00827|-0.00822|-0.00791|||||61|96|31|36|35|42|88|204|267|178|230|196|193|250|270|287|233|153|117|89|||||||||||||||||||||||||
2023-11-28 19:14:49|IR.D.FBTP.FWM2.IP|3626|2023-11-28 07:01:00|2023-11-28 17:59:50|11467|43.7|7.61528|2023-11-27|5.55957|14|0.035162|8|-0.043933|8|2023-11-27||||||||18.52131|8.01287|18.52028|8.48|10.17867|17.07782|7.86007|5.55957|7.56832|12.87976|24.85691||||||||||||||12|23|28|39|37|40|36|62|64|40|13||||||||||||||0.01036|0.01085|0.00963|0.00996|0.01019|0.00955|0.01034|0.00979|0.01064|0.01006|0.00874||||||||||||||-0.00966|-0.0111|-0.00944|-0.00947|-0.00933|-0.00915|-0.00951|-0.01036|-0.01017|-0.00922|-0.00909|||||||211|276|211|237|217|223|243|290|279|257|141|||||||||||||||||||||||||
2023-11-28 19:14:50|IR.D.05YEAR100.FWM2.IP|5113|2023-11-27 21:28:30|2023-11-27 23:59:50||236.6|0.00744|2023-11-27|0.01887|21|0.036854|18|-0.021717|18|2023-11-27|0.01895|0.01896|0.01896|0.01896|0.01895|0.01895|0.01895|0.01894|0.01894|0.01895|0.01894|0.01893|0.01893|0.01892|0.01892|0.01891|0.0189|0.0189|0.01889|0.01888|0.01888|0.01887||0.01888|85|63|78|97|107|47|110|500|257|527|505|362|181|1402|1172|905|1263|901|515|500|949|456||34|0.00612|0.00672||0.00348|0.006|0.00663|0.00474|0.00758|0.00644|0.00611|0.00621|0.00379|0.00634|0.00806|0.00694|0.00783|0.00717|0.00662|0.00895|0.00674|0.00661|0.00755||0.00432|-0.00548|-0.00545|-0.00739|-0.00569|-0.00632||-0.00553|-0.00726|-0.00609|-0.00663|-0.00656|-0.00652|-0.00644|-0.00764|-0.00846|-0.00753|-0.0072|-0.00734|-0.00749|-0.00629|-0.00668|-0.00697||-0.00378|70|61|15|21|19|19|29|46|84|47|79|50|76|168|143|178|161|107|137|84|54|62|48|||||||||||||||||||||||||
2023-11-28 19:14:50|CC.D.DX.UME.IP|5459|2023-11-27 21:28:40|2023-11-27 22:00:00|10280.1|1.8|0.04809|2023-11-27|0.04851|0|0.02039|15|-0.046602|18|2023-11-27|0.04851|0.04854|0.04854|0.04855|0.04856|0.04857|0.04859|0.04861|0.04858|0.04858|0.04859|0.0486|0.04862|0.04861|0.04856|0.04855|0.04854|0.04855|0.04858|0.04862|0.04864|0.04864|0.04864||1|1|1|1|1|2|2|1|1|1|1|0|1|2|2|3|2|1|1|2|1|1|0||0.00233|0.00291|0.00237|0.00207|0.00233|0.00208|0.00226|0.00286|0.00313|0.00278|0.00273|0.00252|0.00321|0.00452|0.00461|0.00502|0.00337|0.0026|0.00263|0.00265|0.00172|0.00204|||-0.00233|-0.0032|-0.00261|-0.00256|-0.00265|-0.00274|-0.00255|-0.00279|-0.00328|-0.00283|-0.00314|-0.00238|-0.00287|-0.00443|-0.00413|-0.00473|-0.00408|-0.00275|-0.00331|-0.00212|-0.00211|-0.00223|||239|303|253|186|183|211|245|321|324|321|309|252|315|347|343|354|340|288|302|216|267|109|1|||||||||||||||||||||||||
2023-11-28 19:14:52|CS.D.BITCOIN.CFE.IP|6670|2023-11-27 21:28:30|2023-11-27 23:59:50|37199.4|10.6|0.24165|2023-11-27|0.2402|1|0.163346|16|-0.265721|7|2023-11-27|0.24037|0.2402|0.24117|0.24169|0.2414|0.24124|0.2412|0.2418|0.24132|0.24084|0.24218|0.24306|0.2434|0.24396|0.24457|0.24402|0.24407|0.24311|0.24351|0.24381|0.24424|0.24383|0.24338|0.24225|11|8|9|13|10|9|11|15|11|11|11|13|11|15|12|12|15|10|10|13|12|12|6|12|0.00995|0.00941|0.01208|0.01196|0.00826|0.00915|0.00972|0.01293|0.00811|0.00937|0.01739|0.01786|0.01324|0.0191|0.01772|0.01628|0.01855|0.01581|0.01278|0.01133|0.01159|0.0107|0.00504|0.01351|-0.00793|-0.00977|-0.0117|-0.01034|-0.00956|-0.00916|-0.00969|-0.01377|-0.00795|-0.00882|-0.01755|-0.01867|-0.0161|-0.01988|-0.01503|-0.01546|-0.01502|-0.01584|-0.01108|-0.01509|-0.01351|-0.01074|-0.00388|-0.01018|314|237|311|312|268|216|297|340|281|296|326|349|343|345|344|337|352|316|303|343|332|338|279|318|||||||||||||||||||||||||
2023-11-28 19:14:53|CS.D.ETHUSD.CFE.IP|7839|2023-11-27 21:28:30|2023-11-27 23:59:50|2024.85|20.5|0.27669|2023-11-27|0.27141|0|0.17741|7|-0.281209|19|2023-11-27|0.27141|0.2715|0.27274|0.27382|0.27377|0.27349|0.27335|0.27441|0.27393|0.27353|0.27568|0.27701|0.27687|0.27765|0.27755|0.27776|0.27882|0.27778|0.27831|0.27995|0.28126|0.27906|0.27812|0.27674|19|18|21|21|19|21|20|24|19|21|24|24|22|25|26|26|25|23|19|22|22|21|12|18|0.01729|0.01262|0.0187|0.01533|0.01201|0.01145|0.0119|0.02035|0.01292|0.01329|0.02177|0.02188|0.01684|0.02554|0.02462|0.02135|0.02728|0.02048|0.01559|0.02576|0.02275|0.02058|0.01289|0.01539|-0.01298|-0.01236|-0.01896|-0.01647|-0.01064|-0.0107|-0.01255|-0.02012|-0.01152|-0.01194|-0.0247|-0.02269|-0.01708|-0.02245|-0.02296|-0.02485|-0.02072|-0.02005|-0.01601|-0.02612|-0.02264|-0.01894|-0.01189|-0.01383|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||||||||||||||||||
2023-11-28 19:14:55|CS.D.CRYPTOB10.CFD.IP|7819|2023-11-27 21:28:30|2023-11-27 23:59:50|9650.18|9|0.82845|2023-11-27|0.81152|0|0.138824|6|-0.123826|11|2023-11-27|0.81152|0.81204|0.81659|0.82037|0.81911|0.81725|0.81645|0.82074|0.81964|0.81923|0.82468|0.82939|0.82976|0.83146|0.83362|0.83352|0.83557|0.83114|0.83283|0.83627|0.84016|0.83648|0.8345|0.82972|9|9|9|9|9|9|9|10|9|9|10|9|9|10|10|10|10|9|9|9|9|9|8|9|0.00593|0.0048|0.00551|0.00572|0.00443|0.00443|0.00708|0.00766|0.00632|0.00653|0.00945|0.00936|0.00732|0.01125|0.0101|0.01045|0.01114|0.00691|0.00583|0.00884|0.00889|0.00726|0.00446|0.00609|-0.00587|-0.00541|-0.00685|-0.00648|-0.00385|-0.00506|-0.00593|-0.01033|-0.00604|-0.00599|-0.01151|-0.01037|-0.00833|-0.00936|-0.0109|-0.01092|-0.00938|-0.00839|-0.00746|-0.01219|-0.00933|-0.00619|-0.0042|-0.00444|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|340||||||0|||||||||||||0||||||
2023-11-28 19:14:56|CS.D.USDBRL.MINI.IP|2205|2023-11-28 12:11:00|2023-11-28 19:14:50|48874|5.9|0.10629|2023-11-27|0.10175|12|0.075099|15|-0.096945|13|2023-11-27|||||||||||||0.10175|0.10267|0.102|0.10399|0.10352|0.1029|0.10348|0.10423|||||||||||||||||5|6|5|7|5|4|5|4|||||||||||||||||0.01036|0.00953|0.00834|0.0128|0.00619|0.0075|0.00713|0.00512|||||||||||||||||-0.01017|-0.01073|-0.00849|-0.01029|-0.0065|-0.0069|-0.00744|-0.0054|||||263|330|312|333|298|262|272|219|||||||||||||||||||||||||
2023-11-28 19:14:57|CS.D.USDINR.MINI.IP|1557|2023-11-28 02:01:00|2023-11-28 19:14:20|8327.9|2.1|0.21713|2023-11-27|0.23034|14|0.062419|16|-0.069603|14|2023-11-27|||0.30025|0.29837|0.28862|0.29239|0.298|0.29873|0.28873|0.29721|0.28048|0.29054|0.29596|0.28313|0.23034|0.26278|0.23701|0.24582|0.30013|0.29586|0.29485||||||2|2|2|2|1|2|2|2|2|2|3|2|2|2|2|2|2|2|2||||||0.00164|0.0058|0.00255|0.00513|0.0018|0.0033|0.00291|0.0032|0.0062|0.0072|0.00307|0.00436|0.00205|0.00669|0.0139|0.00148|0.0052|0.0012|0.0014||||||-0.0024|-0.00212|-0.02059|-0.0018|-0.00216|-0.00653|-0.00202|-0.00198|-0.01409|-0.0066|-0.00906|-0.007|-0.00907|-0.0023|-0.00817|-0.0024|-0.0327|-0.00216|-0.00164||||41|67|42|63|60|94|107|89|74|63|115|120|74|74|80|62|23|28|45|||||||||||||||||||||||||
2023-11-28 19:14:57|CS.D.USDTWD.MINI.IP|2275|2023-11-28 02:01:00|2023-11-28 19:13:20|31193.7|2.1|0.42992|2023-11-27|0.06354|5|0.049288|10|-0.041408|13|2023-11-27|||0.0659|0.06584|0.06398|0.06354|0.06355|0.0636|0.06357|0.07341|0.06355|0.08811|0.0976|0.08939|0.07362|0.0636|0.06534|0.07624|0.06938|0.06366|0.06366||||||3|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|1|2||||||0.00957|0.00524|0.00683|0.00318|0.00524|0.00486|0.00521|0.0036|0.00727|0.00387|0.00254|0.00489|0.00477|0.00305|0.00477|0.00249|0.00269|0.00199|0.00159||||||-0.00712|-0.00533|-0.00589|-0.00367|-0.00371|-0.0042|-0.00434|-0.00265|-0.00636|-0.0033|-0.00457|-0.00473|-0.00445|-0.00433|-0.00486|-0.00509|-0.00932|-0.00159|-0.00212||||184|144|101|125|120|138|118|116|98|146|94|132|105|114|82|87|50|30|16|||||||||||||||||||||||||
2023-11-28 19:14:58|CS.D.EURGBP.MINI.IP|6728|2023-11-27 21:28:40|2023-11-27 23:59:50|8673.1|5.9|0.15013|2023-11-27|0.01038|17|0.018456|22|-0.034606|22|2023-11-27|0.01728|0.01719|0.01647|0.01719|0.01686|0.01628|0.34897|0.01227|0.01049|0.01061|0.01082|0.01048|0.01075|0.01128|0.01157|0.01088|0.01123|0.01038|0.01074|0.01076|0.01058|0.01524|3.33608|0.0191|3|4|3|3|2|3|4|6|6|5|5|4|5|8|8|9|7|4|4|3|3|3|5|3|0.00195|0.00221|0.00178|0.00173|0.00191|0.00194|0.00218|0.00289|0.00312|0.00282|0.00272|0.00273|0.00346|0.00308|0.00357|0.00355|0.00279|0.00248|0.00183|0.00174|0.00153|0.00197|0.00391|0.00241|-0.00208|-0.00178|-0.00177|-0.00217|-0.00232|-0.00206|-0.00257|-0.00302|-0.00301|-0.00263|-0.00301|-0.00271|-0.00308|-0.00308|-0.00341|-0.00333|-0.00283|-0.00216|-0.00209|-0.00176|-0.00147|-0.00209|-0.00408|-0.00251|281|305|278|264|264|270|301|334|350|348|346|329|343|355|352|359|343|311|303|271|267|240|248|235|||||||||||||||||||||||||
2023-11-28 19:15:00|CS.D.EURUSD.MINI.IP|6905|2023-11-27 21:28:30|2023-11-27 23:59:40|10958.7|9.2|0.35525|2023-11-27|0.00559|17|0.042074|18|-0.033787|22|2023-11-27|0.00775|0.00788|0.3212|0.00654|0.00726|0.00733|0.00702|0.00728|0.00605|0.00595|0.00589|0.0059|0.00563|0.00595|0.00636|0.00612|0.00583|0.00559|0.00568|0.00579|0.00653|0.40796|12.37743|1.33721|4|7|5|4|3|4|4|8|9|7|7|6|7|14|14|16|12|7|7|6|5|4|3|3|0.00228|0.00326|0.00252|0.00213|0.00204|0.00267|0.00273|0.0031|0.00377|0.00318|0.00334|0.00271|0.00335|0.0048|0.00461|0.00571|0.00404|0.00261|0.0032|0.00276|0.00221|0.00149|0.00293|0.00163|-0.00226|-0.00262|-0.00256|-0.00218|-0.00186|-0.00213|-0.00222|-0.00306|-0.00347|-0.003|-0.00335|-0.00273|-0.00328|-0.00518|-0.00541|-0.00521|-0.00374|-0.00272|-0.00289|-0.00225|-0.00218|-0.00202|-0.00467|-0.00143|311|343|318|302|287|314|315|351|353|354|352|335|347|359|357|360|359|342|338|309|324|250|146|226|||||||||||||||||||||||||
2023-11-28 19:15:01|CS.D.GBPUSD.MINI.IP|7261|2023-11-27 21:28:40|2023-11-27 23:59:50|12634|10.6|0.20301|2023-11-27|0.00713|11|0.04602|18|-0.0293|22|2023-11-27|0.01023|0.01032|0.00983|0.01163|0.0099|0.00991|0.00922|0.00757|0.00727|0.00727|0.00722|0.00713|0.00715|0.00726|0.00757|0.00745|0.00727|0.00714|0.00744|0.00748|0.00846|0.01087|6.67483|0.01283|6|9|7|6|5|5|7|10|11|8|9|8|9|17|16|18|14|7|9|6|6|5|5|3|0.00242|0.00309|0.00229|0.00231|0.00222|0.00247|0.00341|0.00368|0.00415|0.0036|0.00341|0.00333|0.00365|0.00511|0.00478|0.00556|0.0043|0.00307|0.00388|0.00256|0.00234|0.00157|0.00287|0.00249|-0.00237|-0.00297|-0.00279|-0.00198|-0.00203|-0.00211|-0.00281|-0.00374|-0.00428|-0.00369|-0.00317|-0.00291|-0.0038|-0.00551|-0.00515|-0.00586|-0.00422|-0.00291|-0.00287|-0.00231|-0.00216|-0.00163|-0.0028|-0.00187|326|352|339|326|304|326|340|359|358|354|354|351|356|360|359|359|359|340|344|337|331|287|212|266|||||||||||||||||||||||||
2023-11-28 19:15:02|CS.D.NZDUSD.MINI.IP|7167|2023-11-27 21:28:30|2023-11-27 23:59:50|6102.4|6.9|0.1582|2023-11-27|0.02952|13|0.057424|22|-0.064286|2|2023-11-27|0.03091|0.0317|0.03084|0.03028|0.03261|0.03054|0.02965|0.02978|0.02958|0.0297|0.02965|0.02954|0.02953|0.02952|0.02986|0.03073|0.02958|0.02977|0.03299|0.0299|0.02957|0.03098|3.25455|0.04091|5|8|6|5|4|4|5|6|6|6|5|4|6|9|9|12|8|5|5|5|4|4|5|3|0.00472|0.0068|0.00533|0.00462|0.00462|0.00444|0.00437|0.00524|0.00518|0.00538|0.00548|0.0046|0.00436|0.00698|0.00633|0.00744|0.00538|0.00382|0.00525|0.00446|0.00358|0.00268|0.00503|0.00405|-0.00487|-0.00563|-0.00655|-0.00415|-0.0042|-0.00365|-0.0038|-0.0046|-0.00467|-0.00545|-0.00473|-0.0041|-0.00453|-0.00689|-0.00706|-0.00777|-0.00576|-0.00396|-0.00436|-0.0047|-0.00348|-0.00232|-0.00583|-0.00378|337|355|348|333|311|319|317|338|352|349|334|332|336|355|358|357|350|323|327|299|302|256|284|247|||||||||||||||||||||||||
2023-11-28 19:15:04|CS.D.USDCAD.MINI.IP|7169|2023-11-27 21:29:00|2023-11-27 23:59:50|13605.2|9|0.41817|2023-11-27|0.00953|16|0.024211|13|-0.036649|18|2023-11-27|0.01529|0.01541|0.01431|0.01517|0.01532|0.01536|0.01497|0.0152|0.01343|0.0129|0.01096|0.0108|0.00957|0.00968|0.00966|0.01|0.00953|0.01059|0.01134|0.01142|0.01021|0.01511|14.69243|0.0163|5|8|6|6|4|4|5|7|9|9|7|6|7|13|14|18|11|6|6|6|6|3|4|3|0.00215|0.00268|0.00298|0.00229|0.0018|0.00161|0.00191|0.00258|0.00344|0.00349|0.00291|0.00262|0.00337|0.00486|0.00472|0.005|0.00385|0.00275|0.00254|0.00249|0.00228|0.00139|0.00184|0.00136|-0.00164|-0.00264|-0.00225|-0.00171|-0.00166|-0.00223|-0.00209|-0.00287|-0.0033|-0.00339|-0.00311|-0.00285|-0.00297|-0.00471|-0.00438|-0.00521|-0.00382|-0.00268|-0.00299|-0.00248|-0.00196|-0.00157|-0.0018|-0.00175|303|352|343|329|295|317|336|347|354|356|351|343|349|360|359|360|358|344|331|337|336|253|198|244|||||||||||||||||||||||||
2023-11-28 19:15:05|CS.D.USDCHF.MINI.IP|6813|2023-11-27 21:28:30|2023-11-27 23:59:30|8798.9|7.4|0.06686|2023-11-27|0.01713|18|0.026113|15|-0.046574|22|2023-11-27|0.02422|0.02412|0.02623|0.02721|0.02444|0.02469|0.0229|0.02201|0.01918|0.02055|0.01993|0.01964|0.01922|0.01736|0.01869|0.01751|0.01737|0.01728|0.01713|0.01812|0.01796|0.0223|1.10821|0.46717|4|6|5|5|5|4|4|8|7|6|6|5|6|10|8|11|8|5|5|4|4|3|16|3|0.00249|0.00316|0.00248|0.00219|0.00248|0.00232|0.00261|0.00402|0.00399|0.00389|0.00311|0.00338|0.00416|0.00559|0.00504|0.00547|0.00387|0.00292|0.00294|0.00259|0.00226|0.00197|0.00313|0.00203|-0.00206|-0.00337|-0.00237|-0.00201|-0.00242|-0.00261|-0.00273|-0.00484|-0.0045|-0.00332|-0.00416|-0.00344|-0.0033|-0.00516|-0.00453|-0.00597|-0.00399|-0.00292|-0.00299|-0.00304|-0.00246|-0.00243|-0.00383|-0.00226|294|333|333|332|302|303|314|351|348|345|345|331|339|356|346|360|354|317|304|303|268|221|193|229|||||||||||||||||||||||||
2023-11-28 19:15:07|CS.D.USDCNH.MINI.IP|7718|2023-11-27 21:28:40|2023-11-27 23:59:50|71553.6|13.4|0.26012|2023-11-27|0.01622|6|0.040715|1|-0.032326|1|2023-11-27|0.02798|0.02787|0.0219|0.02139|0.02073|0.02132|0.01622|0.01914|0.02135|0.02094|0.02289|0.0215|0.02433|0.02064|0.01943|0.01827|0.01901|0.02792|0.02792|0.02793|0.02793|0.02794|4.10043|1.77245|14|22|16|13|10|12|15|15|17|14|15|12|15|20|17|20|16|10|12|11|7|5|9|9|0.00181|0.0036|0.00238|0.00212|0.00143|0.00182|0.00249|0.00256|0.00279|0.00207|0.00196|0.00167|0.00201|0.00276|0.00215|0.0023|0.00163|0.00127|0.00104|0.00079|0.00046|0.00042|0.00165|0.00136|-0.00175|-0.00341|-0.00228|-0.00195|-0.00166|-0.00206|-0.00249|-0.00264|-0.00328|-0.00208|-0.0021|-0.00165|-0.00186|-0.00256|-0.00225|-0.00237|-0.00175|-0.00105|-0.00127|-0.00078|-0.00044|-0.00056|-0.00163|-0.00146|360|360|360|360|355|359|360|360|360|360|360|360|360|360|360|360|359|356|359|354|347|298|301|349|||||||||||||||||||||||||
2023-11-28 19:15:09|CS.D.USDDKK.MINI.IP|7744|2023-11-27 21:28:40|2023-11-27 23:59:50|68026.5|14.3|0.33726|2023-11-27|0.02205|11|0.039983|22|-0.042972|18|2023-11-27|0.03697|0.02936|0.02936|0.02934|0.02937|0.02937|0.02922|0.02606|0.02392|0.02268|0.02232|0.02205|0.02208|0.02211|0.02554|0.02844|0.02291|0.02261|0.02254|0.0233|0.02509|0.02985|7.46237|0.60245|14|13|11|10|9|10|10|15|17|15|15|13|15|21|21|24|20|14|14|12|12|12|7|6|0.00201|0.0021|0.00194|0.00147|0.00141|0.00175|0.00185|0.00258|0.00317|0.00271|0.00288|0.00243|0.00312|0.00461|0.00494|0.00474|0.00341|0.00225|0.00237|0.00184|0.00164|0.0014|0.00195|0.00084|-0.002|-0.00279|-0.00193|-0.00159|-0.00159|-0.00199|-0.00214|-0.00263|-0.00403|-0.00298|-0.00323|-0.00224|-0.00283|-0.00478|-0.0047|-0.00547|-0.00381|-0.00235|-0.00286|-0.00215|-0.0017|-0.00132|-0.00247|-0.00107|360|360|359|359|359|359|360|360|360|360|359|360|360|360|360|360|360|360|359|360|359|353|297|349|||||||||||||||||||||||||
2023-11-28 19:15:10|CS.D.USDHUF.MINI.IP|7699|2023-11-27 21:28:40|2023-11-27 23:59:40|34613.7|12.4|0.8843|2023-11-27|0.05759|16|0.121133|0|-0.143671|0|2023-11-27|0.85744|0.9936|0.70891|1.87301|2.24496|1.64779|0.43028|0.06873|0.0576|0.05763|0.05766|0.05764|0.05764|0.05768|0.05783|0.0583|0.05759|0.0576|0.05763|0.05773|0.14318|0.72068|5.47015|5.54478|8|15|14|9|7|8|17|14|12|11|10|10|11|17|17|19|14|10|9|8|8|7|4|4|0.00782|0.0051|0.00509|0.00374|0.00311|0.00238|0.00625|0.00601|0.00481|0.00438|0.00294|0.0034|0.00385|0.00597|0.00629|0.00744|0.00396|0.00293|0.00274|0.00284|0.00211|0.00312|0.00301|0.00836|-0.00705|-0.00547|-0.00537|-0.00356|-0.00387|-0.00313|-0.00643|-0.00643|-0.00566|-0.00454|-0.00321|-0.0036|-0.00341|-0.00634|-0.00529|-0.00669|-0.00453|-0.00283|-0.00332|-0.00319|-0.0028|-0.0032|-0.00254|-0.00786|346|358|359|347|336|337|352|359|359|359|360|360|359|360|360|360|360|358|357|355|353|346|290|318|||||||||||||||||||||||||
2023-11-28 19:15:12|CS.D.USDJPY.MINI.IP|7394|2023-11-27 21:28:40|2023-11-27 23:59:50|14841.3|14.4|0.4398|2023-11-27|0.00527|18|0.033517|9|-0.067807|18|2023-11-27|0.00666|0.00666|0.00666|0.00669|0.00665|0.00667|0.00664|0.00656|0.00665|0.0063|0.00616|0.00598|0.00543|0.00651|0.00608|0.00601|0.00556|0.30638|0.00527|0.00568|0.00566|1.19319|15.3094|1.25458|9|17|11|11|8|9|8|14|14|11|11|8|11|20|17|23|16|8|10|8|7|5|3|8|0.0028|0.00526|0.00332|0.0039|0.0036|0.00382|0.00326|0.00462|0.00468|0.00381|0.00353|0.00299|0.00413|0.00528|0.0049|0.0062|0.00408|0.00309|0.00388|0.00288|0.00287|0.0021|0.00218|0.00264|-0.00355|-0.00593|-0.00329|-0.00397|-0.0033|-0.0034|-0.00354|-0.00466|-0.00455|-0.00361|-0.00381|-0.00258|-0.00383|-0.00565|-0.00434|-0.00553|-0.00468|-0.00306|-0.00402|-0.00271|-0.00306|-0.00189|-0.00362|-0.00329|346|359|356|354|347|343|350|357|360|354|354|349|352|359|360|360|356|332|340|336|307|253|144|321|||||||||||||||||||||||||
2023-11-28 19:15:13|CS.D.USDKRW.MINI.IP|4721|2023-11-28 02:01:00|2023-11-28 19:15:00|128612.5|5.7|0.12276|2023-11-27|0.07667|3|0.075113|15|-0.063407|9|2023-11-27|||0.07677|0.07667|0.07667|0.0767|0.09553|0.13633|0.15216|0.11132|0.14766|0.15406|0.15401|0.15046|0.15414|0.15463|0.15167|0.14761|0.15419|0.15421|0.15426||||||9|7|7|8|7|5|4|4|4|3|4|3|4|4|4|3|3|2|3||||||0.0056|0.00404|0.00354|0.00394|0.00468|0.00579|0.00291|0.00558|0.0022|0.00144|0.00364|0.00334|0.00359|0.00465|0.00294|0.00237|0.00322|0.0014|0.0026||||||-0.00463|-0.00456|-0.00405|-0.00372|-0.00526|-0.00763|-0.0039|-0.00457|-0.00289|-0.00202|-0.00395|-0.003|-0.00321|-0.00342|-0.00377|-0.00321|-0.00312|-0.00126|-0.00345||||338|341|325|340|332|333|306|241|272|272|294|300|292|262|259|237|225|153|156|||||||||||||||||||||||||
2023-11-28 19:15:14|CS.D.USDMXN.MINI.IP|7680|2023-11-27 21:28:40|2023-11-27 23:59:40|171660.5|18.5|0.07453|2023-11-27|0.05143|19|0.06536|18|-0.072076|15|2023-11-27|0.07304|0.07309|0.07309|0.07311|0.07311|0.07311|0.07313|0.07319|0.07324|0.07319|0.07323|0.07331|0.07306|0.07188|0.05893|0.06411|0.06385|0.05615|0.05691|0.05143|0.06677|0.07315|0.1805|0.07372|10|18|16|16|15|14|15|17|19|18|19|17|18|25|26|29|28|24|23|20|23|12|4|6|0.00148|0.00195|0.00138|0.00146|0.00116|0.00123|0.00107|0.00172|0.00229|0.00249|0.00202|0.002|0.00361|0.006|0.01004|0.00985|0.00923|0.00662|0.00557|0.00377|0.00534|0.00163|0.00166|0.00213|-0.0013|-0.00223|-0.0015|-0.00152|-0.00111|-0.00128|-0.00141|-0.00241|-0.00253|-0.00207|-0.00284|-0.00236|-0.00334|-0.00536|-0.008|-0.00954|-0.00822|-0.00696|-0.00577|-0.00375|-0.00375|-0.00238|-0.00174|-0.00134|356|360|360|359|359|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|275|334|||||||||||||||||||||||||
2023-11-28 19:15:16|CS.D.USDNOK.MINI.IP|7809|2023-11-27 21:28:40|2023-11-27 23:59:50|106314.3|30.9|0.10523|2023-11-27|0.02347|11|0.060861|22|-0.055928|8|2023-11-27|0.0939|0.04671|0.04667|0.04667|0.04667|0.0467|0.04673|0.03994|0.02867|0.025|0.02453|0.02347|0.02382|0.0235|0.02423|0.02592|0.03048|0.04606|0.0376|0.04208|0.04464|0.04701|1.61245|0.04748|37|46|37|32|20|33|35|33|32|30|32|30|32|42|43|45|42|29|31|34|23|10|6|11|0.00491|0.00416|0.0035|0.00259|0.00206|0.00289|0.0031|0.0055|0.00502|0.0049|0.00453|0.00407|0.00464|0.00714|0.00743|0.00752|0.0049|0.00273|0.00302|0.00376|0.00205|0.00158|0.0023|0.00195|-0.00456|-0.00492|-0.00339|-0.0025|-0.00235|-0.00385|-0.00349|-0.00353|-0.00721|-0.00424|-0.00544|-0.00408|-0.00456|-0.00803|-0.00695|-0.00889|-0.00561|-0.0026|-0.00403|-0.00365|-0.00254|-0.00148|-0.00303|-0.00201|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|356|336|356|||||||||||||||0||||||||||
2023-11-28 19:15:16|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:15:17|CS.D.USDSEK.MINI.IP|7752|2023-11-27 21:28:50|2023-11-27 23:59:50|104149.5|32.6|0.04577|2023-11-27|0.02398|13|0.045758|15|-0.06559|8|2023-11-27|0.09075|0.05731|0.04777|0.04794|0.04779|0.0478|0.04789|0.04499|0.03068|0.02612|0.02666|0.02399|0.02399|0.02398|0.02444|0.02553|0.02783|0.03324|0.03793|0.04083|0.04799|0.05276|0.11134|0.08237|31|39|24|25|16|31|27|30|35|32|33|29|31|39|43|43|37|19|29|21|23|14|7|15|0.00375|0.0046|0.00203|0.00195|0.0014|0.00228|0.00247|0.00358|0.00629|0.00527|0.00559|0.00346|0.00459|0.00578|0.00815|0.00726|0.00443|0.00248|0.00274|0.00255|0.00226|0.00216|0.00193|0.00404|-0.0036|-0.00518|-0.00196|-0.00237|-0.00162|-0.00267|-0.00265|-0.00382|-0.0078|-0.00568|-0.00493|-0.00359|-0.004|-0.00667|-0.00606|-0.00717|-0.00471|-0.00274|-0.0031|-0.00217|-0.00273|-0.00219|-0.00194|-0.00504|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|278|356|||||||||||0|||0|||||||||||
2023-11-28 19:15:19|CS.D.USDSGD.MINI.IP|7047|2023-11-27 21:29:10|2023-11-27 23:59:40|13361.4|6.1|0.17611|2023-11-27|0.01494|3|0.016462|22|-0.037366|18|2023-11-27|0.01822|0.01925|0.01508|0.01494|0.01498|0.01831|0.01767|0.0225|0.01936|0.01754|0.01654|0.02019|0.01542|0.01782|0.01918|0.01815|0.02045|0.02096|0.0242|0.02614|0.02618|0.02636|4.24763|0.78843|5|7|5|5|4|5|5|6|7|6|5|5|6|9|9|10|8|5|6|5|6|2|5|5|0.00235|0.00303|0.00275|0.00191|0.00176|0.0022|0.0023|0.00251|0.00261|0.00267|0.00181|0.00216|0.00185|0.00286|0.00351|0.00322|0.00251|0.00185|0.00267|0.0013|0.00138|0.00104|0.00169|0.00116|-0.00236|-0.00306|-0.00208|-0.00203|-0.00199|-0.00272|-0.00236|-0.00238|-0.00276|-0.0024|-0.002|-0.00231|-0.00201|-0.00282|-0.00304|-0.00367|-0.0028|-0.00172|-0.00249|-0.00152|-0.00143|-0.00132|-0.00188|-0.00144|320|348|318|319|310|313|325|342|351|351|333|330|341|357|358|357|350|315|313|320|337|210|215|263|||||||||||||||||||||||||
2023-11-28 19:15:20|CS.D.USDZAR.MINI.IP|7649|2023-11-27 21:28:50|2023-11-27 23:59:50|186402.5|20.7|0.0831|2023-11-27|0.04797|9|0.074056|0|-0.077464|0|2023-11-27|0.36941|0.06916|0.06909|0.06905|0.06908|0.06912|0.0676|0.05123|0.048|0.04797|0.04811|0.0482|0.04826|0.04828|0.04837|0.04843|0.04814|0.06547|0.06229|0.06508|0.06842|0.07304|0.18333|0.18216|14|18|11|8|10|6|13|25|27|24|25|24|27|29|30|31|29|27|26|25|12|7|3|6|0.00448|0.00343|0.00275|0.00182|0.0016|0.00157|0.0026|0.00583|0.00618|0.00534|0.00503|0.00519|0.00559|0.00675|0.00863|0.00703|0.00481|0.00335|0.0034|0.00246|0.00273|0.00091|0.00331|0.00441|-0.00474|-0.0037|-0.00198|-0.00134|-0.00228|-0.00174|-0.00273|-0.00528|-0.0064|-0.00544|-0.00626|-0.00532|-0.00687|-0.00669|-0.00642|-0.00652|-0.00513|-0.00376|-0.00397|-0.00317|-0.00253|-0.00151|-0.00245|-0.00469|359|360|359|356|352|348|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|349|213|347||||||||0|||||||||||||||||
2023-11-28 19:15:21|CS.D.ALUMINIUM.MINI.IP|2469|2023-11-28 01:02:00|2023-11-28 18:55:00|2214|2.2|0.27174|2023-11-27|0.2692|6|0.089746|1|-0.094297|8|2023-11-27||0.26938|0.26968|0.26973|0.26991|0.26938|0.2692|0.26949|0.26979|0.27043|0.2707|0.27074|0.27059|0.27025|0.27069|0.27098|0.27155|0.27166|0.27918|||||||3|2|2|1|2|2|2|3|2|2|2|2|2|2|2|3|2|2|||||||0.01651|0.01469|0.01432|0.0135|0.01508|0.01227|0.0136|0.01571|0.01545|0.01601|0.0162|0.01804|0.01584|0.01572|0.01492|0.01592|0.01774|0.01523|||||||-0.01632|-0.01433|-0.01655||-0.01176|-0.01394|-0.01311|-0.01576|-0.01775|-0.01632|-0.01388|-0.0137|-0.0162|-0.01455|-0.01443|-0.01669|-0.01114|-0.01207||||||238|157|105|22|106|165|154|221|121|145|91|117|207|124|172|176|61|81|||||||||||||||||||||||||
2023-11-28 19:15:22|CO.D.CFI.FWM3.IP|2804|2023-11-28 07:00:00|2023-11-28 16:59:50|7250|5.6|0.07861|2023-11-27|0.08032|12|0.146657|10|-0.795864|16|2023-11-27||||||||0.47616|0.08175|0.08155|0.08103|0.08037|0.08032|0.08038|0.08154|0.08121|0.0827|||||||||||||||3|5|7|4|2|3|4|10|6|12|||||||||||||||0.02231|0.02584|0.02265|0.02743|0.02587|0.01772|0.02011|0.02726|0.0219|0.02665|||||||||||||||-0.0301|-0.02857|-0.02013|-0.02367|-0.01579|-0.01527|-0.01669|-0.03459|-0.0179|-0.03534||||||||258|242|258|244|234|237|244|306|277|311|||||||||||||||||||||||||
2023-11-28 19:15:23|CC.D.W.UME.IP|3240|2023-11-28 01:00:00|2023-11-28 19:15:20||15.5|0.0572|2023-11-27|0.10332|5|0.17507|14|-0.265769|16|2023-11-27||0.10372|0.10416|0.10365|0.10342|0.10332|0.10338|0.1035|0.10368|0.10383|0.10386|0.10392|0.10353|0.10399|0.10476|0.10491|0.10699|0.10709|0.10694|0.10702||||||6|2|5|3|1|2|2|5|3|3|5|27|14|44|23|40|33|32|62||||||0.03278|0.02123|0.03241|0.04138|0.02819|0.01724|0.02218|0.03315|0.02813|0.03656|0.02381|0.01971|0.03324|0.03896|0.0288|0.03972|0.03914|0.03472|0.03791||||||-0.03912|-0.02545|-0.03022|-0.03446|-0.01722|-0.02068|-0.01897|-0.02493|-0.02308|-0.02674|-0.01733|-0.02492|-0.03877|-0.05056|-0.0342|-0.04144|-0.03099|-0.03266|-0.04236|||||118|86|79|62|57|71|91|99|80|69|46|49|98|121|196|246|170|152|78|||||||||||||||||||||||||
2023-11-28 19:15:23|CC.D.KC.UME.IP|2635|2023-11-28 09:15:00|2023-11-28 18:29:50|17224.6|7.2|0.09574|2023-11-27|0.11676|14|0.322861|13|-0.175052|16|2023-11-27||||||||||0.12212|0.12046|0.12018|0.11932|0.11783|0.11676|0.11901|0.11967|0.11865|0.11828|||||||||||||||6|3|4|7|11|10|11|7|11|8|||||||||||||||0.0283|0.01034|0.016|0.02414|0.0437|0.02638|0.02296|0.0237|0.02122|0.01413|||||||||||||||-0.02652|-0.01334|-0.01054|-0.0217|-0.0266|-0.02066|-0.02841|-0.02478|-0.01667|-0.01116||||||126|81|123|195|296|288|308|245|230|90|||||||||||||||||||||||||
2023-11-28 19:15:24|CS.D.COPPER.MINI.IP|5590|2023-11-28 01:02:00|2023-11-28 18:59:20|8439.6|5.8|0.11946|2023-11-27|0.11867|1|0.062176|15|-0.095262|8|2023-11-27||0.11867|0.11889|0.11892|0.11905|0.11891|0.11885|0.11883|0.11904|0.11918|0.11926|0.11924|0.11927|0.11934|0.11956|0.11956|0.11967|0.11953|0.1221|||||||8|6|4|2|5|5|5|6|4|4|3|4|8|7|8|6|3|3|||||||0.0091|0.00736|0.00623|0.00577|0.00788|0.00633|0.00975|0.01112|0.00832|0.00832|0.00675|0.00671|0.00921|0.00832|0.0089|0.00745|0.00664|0.00577|||||||-0.00929|-0.00752|-0.00623|-0.00583|-0.0061|-0.00625|-0.01096|-0.01278|-0.00861|-0.00846|-0.00647|-0.00622|-0.0099|-0.00757|-0.00972|-0.00729|-0.00605|-0.00641||||||346|340|304|189|316|336|324|335|323|282|281|319|355|356|347|335|253|234|||||||||||||||||||||||||
2023-11-28 19:15:25|CC.D.C.UME.IP|3003|2023-11-28 01:00:00|2023-11-28 19:15:20|473.3|53.4|0.02203|2023-11-27|0.12402|1|0.104844|15|-0.10445|14|2023-11-27||0.12402|0.12437|0.12444|0.12446|0.12438|0.12424|0.12421|0.12435|0.12433|0.12435|0.12429|0.12449|0.12481|0.12547|0.12608|0.12649|0.12645|0.12622|0.12631||||||39|35|11|10|4|9|13|15|8|7|25|32|39|164|87|108|87|59|125||||||0.04137|0.02073|0.02963|0.02075|0.02764||0.02071|0.02073|0.04144|0.0311|0.02071|0.02072|0.03237|0.04641|0.04622|0.04219|0.0464|0.04961|0.03744||||||-0.04017|-0.03554|-0.02074|-0.02073|-0.03628|-0.03449|-0.03104|-0.04145|-0.0259|||-0.03113|-0.03813|-0.04527|-0.03538|-0.03447|-0.04535|-0.04557|-0.04911|||||72|36|38|20|26|21|23|41|36|28|11|37|37|59|81|66|65|72|25|||||||||||||||||||||||||
2023-11-28 19:15:25|CC.D.FCPO.UNC.IP|2008|2023-11-28 02:30:00|2023-11-28 15:29:50|3861.3|1.6|0.30087|2023-11-27|0.31053|6|0.132478|15|-0.156181|14|2023-11-27|||0.31303|0.31405|0.31449||0.31053|0.3109|0.31186|0.31203||||0.31162|0.31181|0.31133|||||||||||4|2|2||5|1|3|1||||2|2|1|||||||||||0.02498|0.01667|0.01479||0.02785|0.01501|0.01392|0.01599||||0.01714|0.02038|0.02206|||||||||||-0.02772|-0.02031|-0.01765||-0.02271|-0.01731|-0.01591|-0.01491||||-0.01828|-0.02079|-0.01844|||||||||161|206|56|157|203|203|213|281|278|144|||||||||||||||||||||||||
2023-11-28 19:15:26|CS.D.CFEGOLD.CFE.IP|7418|2023-11-27 21:28:50|2023-11-27 23:59:50|2015.04|19.7|0.02086|2023-11-27|0.01527|20|0.227964|1|-0.096745|1|2023-11-27|0.02307|0.02349|0.02295|0.02313|0.02068|0.02192|0.02097|0.0199|0.01789|0.01787|0.01873|0.01728|0.01788|0.01755|0.0185|0.01848|0.01756|0.01653|0.0163|0.01776|0.01527|0.01776||0.027|15|35|21|16|16|14|19|21|25|19|19|18|20|33|32|38|29|18|18|13|12|7||7|0.00512|0.01176|0.00607|0.00528|0.00655|0.00475|0.00518|0.00551|0.00657|0.00477|0.00592|0.00483|0.00487|0.00909|0.0084|0.01075|0.00783|0.00474|0.00512|0.00352|0.00344|0.00366||0.00351|-0.00525|-0.01026|-0.00704|-0.00599|-0.00551|-0.00554|-0.00528|-0.00556|-0.00575|-0.00507|-0.00504|-0.00485|-0.00491|-0.00916|-0.00777|-0.01007|-0.00718|-0.00476|-0.00455|-0.00369|-0.00315|-0.00334||-0.00435|358|360|360|359|359|360|359|360|360|360|360|359|360|360|360|360|360|360|358|358|354|336|336|||||||||||||||||||||||||
2023-11-28 19:15:27|CC.D.HO.UME.IP|5494|2023-11-27 21:28:50|2023-11-27 23:58:40|27604|0|0.07178|2023-11-27|0.07183|15|0.402126|15|-0.236811|1|2023-11-27|0.0726|0.07275|0.07304|0.07316|0.07325|0.07322|0.0731|0.07287|0.07294|0.07281|0.07311|0.07281|0.0725|0.07216|0.07199|0.07183|0.07212|0.07233|0.07231|0.07246|0.07253|0.07261||0.07252|0|0|0|0|0|0|0|0|0|0|0|0|0|3|2|4|5|3|5|8|1|1||0|0.00954|0.0126|0.01016|0.01066|0.00873|0.00971|0.01241|0.01549|0.02003|0.01802|0.01509|0.01849|0.01568|0.0234|0.02958|0.02822|0.02474|0.01653|0.01748|0.01624|0.00867|0.00903||0.00819|-0.01039|-0.01806|-0.01184|-0.01241|-0.00755|-0.01008|-0.01212|-0.01531|-0.01881|-0.01847|-0.01711|-0.01203|-0.01592|-0.02138|-0.02727|-0.03134|-0.02524|-0.01903|-0.01698|-0.01757|-0.00887|-0.00785||-0.00604|143|274|229|159|135|269|271|270|355|348|342|327|331|359|359|360|359|357|357|334|277|251|109|||||||||||||||||||||||||
2023-11-28 19:15:28|CC.D.HG.UME.IP|4485|2023-11-27 21:29:00|2023-11-27 23:59:50|38010.6|0|0.05243|2023-11-27|0.0522|1|0.065799|15|-0.117821|8|2023-11-27|0.05221|0.0522|0.05231|0.05233|0.05239|0.05232|0.05229|0.05226|0.05236|0.05242|0.05246|0.05244|0.05247|0.05252|0.05263|0.05263|0.05267|0.05261|0.05263|0.05258|0.0526|0.05263||0.05262|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.00719|0.01045|0.00789|0.00742|0.00775|0.00981|0.00806|0.0105|0.01195|0.00925|0.00935|0.00721|0.00667|0.00968|0.01005|0.01043|0.0085|0.00788|0.0066|0.00761|0.00655|0.00721||0.00509|-0.00716|-0.00973|-0.00818|-0.00826|-0.00685|-0.00732|-0.00808|-0.01151|-0.01243|-0.01039|-0.00884|-0.00704|-0.00742|-0.01036|-0.00935|-0.00956|-0.00797|-0.00824|-0.00848|-0.00625|-0.00415|-0.00555||-0.00712|171|335|290|236|133|251|286|266|300|259|223|218|213|271|292|286|249|148|177|101|68|104|76|||||||||||||||||||||||||
2023-11-28 19:15:28|CC.D.IRON.UME.IP|2074|2023-11-28 01:00:00|2023-11-28 14:59:50|916.6|161.7|0.35933|2023-11-27|0.47376|6|0.211461|1|-0.209776|1|2023-11-27||0.47547|0.476|0.47486||0.47412|0.47376|||||||0.47547|0.47725|0.47806||||||||||200|88|83||117|93|||||||165|146|16||||||||||0.03618|0.03397|0.02749||0.031|0.02409|||||||0.03382|0.03199|||||||||||-0.03535|-0.03474|-0.02532||-0.0319|-0.0253|||||||-0.03145|-0.02668||||||||||291|168|135|113|196|242|231|1|||||||||||||||||||||||||
2023-11-28 19:15:29|CS.D.LEAD.MINI.IP|1850|2023-11-28 01:02:00|2023-11-28 18:58:40|2142|2.3|0.27916|2023-11-27|0.27336|1|0.078247|13|-0.328643|18|2023-11-27||0.27336|0.27438|0.27474|0.27475|0.275|0.27538|0.27521|0.27495|0.27526|0.27568|0.27587|0.27633|0.2759|0.27605|0.27665|0.27772|0.2778|0.32322|||||||3|2|2|1|2|2|2|2|2|2|2|2|3|2|2|2|2|2|||||||0.02024|0.0179|0.01374||0.01333|0.01275|0.02174|0.02467|0.0211|0.0224|0.01415|0.02216|0.02374|0.02128|0.01712|0.01729|0.01389|0.01019|||||||-0.01801|-0.01646|-0.01656||-0.01905|-0.0156|-0.02207|-0.03073|-0.01898|-0.01633|-0.01379|-0.01529|-0.02172|-0.01852|-0.01788|-0.02078|-0.02257|-0.05753||||||169|90|65|3|73|111|70|116|102|76|76|97|164|125|147|139|46|26|||||||||||||||||||||||||
2023-11-28 19:15:33|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:15:34|CC.D.LC.UME.IP|1506|2023-11-28 14:30:00|2023-11-28 19:04:50|17244.6|0|0.06987|2023-11-27|0.07047|14|0.263207|14|-0.132522|17|2023-11-27|||||||||||||||0.07047|0.07047|0.07054|0.07056|0.07108|0.07113|||||||||||||||||||9|3|6|4|6|13|||||||||||||||||||0.03177|0.02202|0.02307|0.01899|0.01896|0.02012|||||||||||||||||||-0.02584|-0.01964|-0.021|-0.02205|-0.0177|-0.01601|||||178|355|354|337|337|30|||||||||||||||||||||||||
2023-11-28 19:15:35|EN.D.LGO.FWM1.IP|4217|2023-11-27 21:29:20|2023-11-27 22:59:00|813.9|7.9|0.11393|2023-11-27|0.12158|15|0.328228|15|-0.194624|16|2023-11-27|||0.12331|0.12361|0.12386|0.12379|0.12351|0.12297|0.12309|0.1228|0.12337|0.12293|0.12232|0.12187|0.12176|0.12158|0.12228|0.1227|0.12257|0.12266|0.12275|0.12281|0.2281||||1|1|1|1|2|4|9|4|5|9|5|9|11|10|24|7|5|4|1|1|0||||0.02124|0.01992|0.02322|0.02092|0.02097|0.02109|0.03002|0.02485|0.02124|0.02708|0.02258|0.02865|0.03304|0.03246|0.02786|0.02295|0.02301|0.02035|0.01637|0.01525|||||-0.01784|-0.02109|-0.01548|-0.01421|-0.01633|-0.02167|-0.02751|-0.02624|-0.02914|-0.02087|-0.02461|-0.02727|-0.03043|-0.03735|-0.03189|-0.02402|-0.02325|-0.02528|-0.01605|-0.01743|||159|90|74|125|183|210|295|282|268|253|260|327|349|341|341|319|314|262|145|120|7|||||||||||||||||||||||||
2023-11-28 19:15:35|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:15:37|CS.D.CFDSILVER.CFM.IP|7109|2023-11-27 21:29:00|2023-11-27 23:59:50|2465.1|10.9|0.10104|2023-11-27|0.08117|18|0.186734|1|-0.193994|12|2023-11-27|0.11486|0.11952|0.11671|0.11699|0.12121|0.12074|0.11696|0.08939|0.0816|0.08136|0.08231|0.08214|0.08508|0.08282|0.08215|0.08279|0.08137|0.08202|0.08117|0.08117|0.08164|0.08424||0.12358|8|26|12|9|7|8|10|11|13|11|12|9|10|22|19|23|15|9|8|5|4|3||4|0.01287|0.03765|0.0165|0.0121|0.00992|0.01104|0.01311|0.01549|0.01555|0.01283|0.0119|0.01107|0.01188|0.02419|0.02076|0.02293|0.01497|0.01162|0.00969|0.00652|0.0074|0.0071||0.01038|-0.01572|-0.02899|-0.01645|-0.01282|-0.01007|-0.0109|-0.01402|-0.01424|-0.01348|-0.0123|-0.01207|-0.01018|-0.01296|-0.0226|-0.01987|-0.02244|-0.01395|-0.012|-0.00858|-0.00597|-0.00694|-0.00673||-0.01066|352|360|358|354|338|348|355|355|360|358|358|357|355|360|360|360|360|355|341|292|269|264|268|||||||||||||||||||||||||
2023-11-28 19:15:38|CC.D.NG.UME.IP|4333|2023-11-27 21:28:50|2023-11-27 23:59:50|2970|14.9|0.06659|2023-11-27|0.10125|23|0.347584|13|-0.30896|5|2023-11-27|0.10243|0.1024|0.10243|0.1024|0.10266|0.1032|0.10365|0.10398|0.10409|0.10432|0.10452|0.10458|0.10419|0.10361|0.10305|0.10355|0.10285|0.10284|0.10255|0.10214|0.10202|0.1019||0.10125|7|4|5|4|7|6|5|4|5|5|6|7|10|22|28|28|29|30|29|58|15|17||5|0.03415|0.03413|0.03795|0.03414|0.03878|0.03786|0.04048|0.05263|0.03991|0.04371|0.04119|0.03487|0.05061|0.05647|0.05153|0.04704|0.04495|0.04364|0.04103|0.04369|0.03402|0.04078||0.03987|-0.03413|-0.03981|-0.03412|-0.03412|-0.04434|-0.09022|-0.03998|-0.03887|-0.04461|-0.04908|-0.04064|-0.04036|-0.04322|-0.05157|-0.04642|-0.04632|-0.04482|-0.03855|-0.03899|-0.04352|-0.03399|-0.03396||-0.04319|72|56|46|54|98|76|158|170|160|162|118|134|221|280|264|247|231|179|168|205|102|59|107|||||||||||||||||||||||||
2023-11-28 19:15:38|CC.D.CC.UME.IP|2192|2023-11-28 09:45:00|2023-11-28 18:29:50|4210.7|7.7|0.08066|2023-11-27|0.09689|17|0.143287|16|-0.122038|13|2023-11-27||||||||||0.09754|0.0977|0.09778|0.09765|0.09787|0.09785|0.09766|0.09738|0.09689|0.09696|||||||||||||||6|3|2|2|7|5|7|16|6|6|||||||||||||||0.01942|0.0161|0.01627|0.01583|0.02226|0.01926|0.01721|0.02403|0.01323|0.01333|||||||||||||||-0.02268|-0.02048|-0.01532|-0.01444|-0.02088|-0.01301|-0.01603|-0.02396|-0.01201|-0.01624||||||73|167|193|129|168|164|195|244|158|47|||||||||||||||||||||||||
2023-11-28 19:15:39|CS.D.NICKEL.MINI.IP|1543|2023-11-28 08:02:00|2023-11-28 18:57:50|16715|2.6|0.3146|2023-11-27|0.32613|16|0.26923|17|-0.310039|16|2023-11-27|||||||||||||||||0.32613|0.48062|0.3745||||||||||||||||||||||3|3|2||||||||||||||||||||||0.04518|0.03248|0.0052||||||||||||||||||||||-0.05259|-0.04947|-0.0078||||||241|63|15|||||||||||||||||||||||||
2023-11-28 19:15:39|CC.D.RB.UME.IP|5642|2023-11-27 21:29:00|2023-11-27 23:56:40|21608|0|0.18182|2023-11-27|0.09953|19|0.438273|15|-0.221104|10|2023-11-27|0.20697|0.20023|0.1799|0.17307|0.16802|0.18984|0.18671|0.18543|0.18085|0.17558|0.1633|0.14634|0.12951|0.13377|0.11862|0.10522|0.10795|0.10789|0.11327|0.09953|0.10767|0.10867||0.1592|0|0|0|0|0|0|0|0|0|0|0|0|0|1|2|3|3|3|5|11|1|0||0|0.01225|0.01374|0.01546|0.01244|0.0127|0.02079|0.01128|0.01492|0.0236|0.02057|0.02556|0.02495|0.02658|0.03278|0.03992|0.03304|0.03346|0.02502|0.02994|0.02677|0.01799|0.02115||0.02098|-0.01353|-0.01764|-0.01463|-0.01761|-0.01355|-0.01214|-0.01173|-0.01345|-0.02339|-0.02366|-0.02819|-0.02165|-0.02419|-0.03547|-0.03477|-0.03216|-0.03236|-0.02809|-0.02754|-0.02388|-0.01808|-0.01434||-0.02058|166|305|305|190|142|190|284|293|350|347|353|332|335|357|359|360|360|358|357|344|277|251|71|||||||||||||||||||||||||
2023-11-28 19:15:40|CC.D.CT.UME.IP|2799|2023-11-28 02:00:00|2023-11-28 19:15:30|7951.9|3|0.17392|2023-11-27|0.18709|3|0.126208|19|-0.16225|13|2023-11-27|||0.1872|0.18709|0.1874|0.18727|0.18739|0.18745|0.18738|0.18745|0.18763|0.1877|0.18802|0.18878|0.18945|0.18947|0.18915|0.18925|0.18973|0.18944|||||||2|2|2|0|1|1|1|1|3|2|2|6|6|6|5|4|4|16|||||||0.02123|0.01515|0.01713|0.0087|0.00737|0.01106|0.01617|0.00782|0.00782|0.00953|0.01032|0.01611|0.01374|0.01681|0.01855|0.01279|0.00969|0.02329|||||||-0.02488|-0.01745|-0.02082|-0.01152|-0.01861|-0.00901|-0.01223|-0.01573|-0.0141|-0.00858|-0.01262|-0.01905|-0.0139|-0.01471|-0.0149|-0.01446|-0.00866|-0.01725|||||121|117|82|98|79|73|133|132|110|58|141|270|255|259|242|217|179|99|||||||||||||||||||||||||
2023-11-28 19:15:45|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:15:46|CC.D.SB.UME.IP|2597|2023-11-28 08:30:00|2023-11-28 18:00:00||14.6|0.07267|2023-11-27|0.11228|17|0.162996|8|-0.11274|14|2023-11-27|||||||||0.11378|0.11387|0.11402|0.11381|0.11336|0.11317|0.11309|0.11253|0.11256|0.11228|||||||||||||||14|7|7|10|10|15|15|23|16|26|||||||||||||||0.02908|0.01652|0.01711|0.02686|0.02473|0.02595|0.02646|0.02594|0.02068|0.02308|||||||||||||||-0.02883|-0.01913|-0.01976|-0.01722|-0.01732|-0.02718|-0.02521|-0.02431|-0.02732|-0.02296|||||||106|122|93|137|163|251|203|264|165|197|||||||||||||||||||||||||
2023-11-28 19:15:46|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:15:48|CC.D.LCO.UME.IP|6102|2023-11-27 21:29:10|2023-11-27 22:59:50|7998.9|39.4|6.47239|2023-11-27|0.04345|9|0.495774|15|-0.207887|3|2023-11-27|1.43339|0.35079|2.72878|4.56876|3.02822|2.29783|1.78614|2.70149|0.04405|0.04345|0.60763|0.63506|0.63377|0.04481|0.32401|0.04428|0.32135|0.04401|0.32419|0.98474|2.74278|3.45114|1.78763||1|4|4|4|2|1|4|8|25|19|26|10|21|23|21|40|51|20|23|41|11|3|2||0.0074|0.0157|0.0108|0.01067|0.0138|0.00999|0.0117|0.01318|0.02033|0.01842|0.01838|0.01677|0.01926|0.02232|0.03323|0.02908|0.02903|0.02085|0.02198|0.01799|0.0097|0.00983|0.01422||-0.00895|-0.01789|-0.01398|-0.01276|-0.01428|-0.0105|-0.01181|-0.01365|-0.01837|-0.01831|-0.01981|-0.01329|-0.01807|-0.02446|-0.02819|-0.02884|-0.02882|-0.02409|-0.02087|-0.01917|-0.01132|-0.00791|-0.01537||144|328|298|243|134|222|287|301|355|353|354|338|339|356|358|360|360|357|355|318|259|176|58|||||||||||||||||||||||||
2023-11-28 19:15:49|CC.D.CL.UME.IP|6728|2023-11-27 21:29:10|2023-11-27 23:59:50|7667|30.8|0.18562|2023-11-27|0.03881|18|0.569838|15|-0.24921|3|2023-11-27|0.8977|0.04143|0.04092|0.78619|0.0407|0.82145|0.36428|0.04094|0.04044|0.03978|0.04055|0.33418|0.03983|0.03922|0.03923|0.03913|0.03932|0.03918|0.03881|0.33702|0.03963|2.33503||0.70164|4|15|10|12|11|7|8|11|24|22|30|20|28|43|73|91|68|53|55|74|16|6||4|0.00918|0.01609|0.01079|0.01094|0.00945|0.01116|0.01131|0.01276|0.02118|0.01896|0.01838|0.01671|0.01973|0.02528|0.03853|0.03026|0.03096|0.02199|0.02364|0.01686|0.0082|0.00731||0.00696|-0.0086|-0.0186|-0.01246|-0.01258|-0.0086|-0.01001|-0.00968|-0.0125|-0.02055|-0.01772|-0.01876|-0.01455|-0.01885|-0.02562|-0.02933|-0.02907|-0.02825|-0.02679|-0.02123|-0.01956|-0.0114|-0.00734||-0.00957|234|344|328|268|199|256|309|332|359|356|356|339|351|360|359|360|359|358|355|336|290|218|152|||||||||||||||||||||||||
2023-11-28 19:15:49|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:15:50|CC.D.SM.UME.IP|4295|2023-11-28 01:00:00|2023-11-28 19:15:40|42981.7|10.4|0.08861|2023-11-27|0.09122|12|0.228933|14|-0.22758|18|2023-11-27||0.09156|0.09186|0.09214|0.09265|0.09237|0.09215|0.09207|0.0921|0.09206|0.09168|0.09133|0.09122|0.09154|0.09166|0.09207|0.09208|0.0918|0.09161|0.09184||||||4|2|1|2|1|2|2|2|2|2|5|4|5|25|17|16|14|19|37||||||0.02615|0.01529|0.01452|0.01303|0.01671|0.01902|0.01083|0.01758|0.01802|0.01771|0.01778|0.01615|0.01853|0.04087|0.02753|0.02054|0.0215|0.02329|0.02401||||||-0.02143|-0.01958|-0.01413|-0.01578|-0.01248|-0.01598|-0.01371|-0.01513|-0.01383|-0.01304|-0.01427|-0.01334|-0.02|-0.04053|-0.0282|-0.01741|-0.01683|-0.02094|-0.02113|||||290|213|156|163|181|234|192|210|205|187|250|261|241|179|354|341|345|340|118|||||||||||||||||||||||||
2023-11-28 19:15:51|CC.D.BO.UME.IP|4243|2023-11-28 01:00:00|2023-11-28 19:15:40|5297.7|9.6|0.10189|2023-11-27|0.11716|18|0.199302|1|-0.575682|1|2023-11-27||0.11851|0.1187|0.11888|0.11892|0.11859|0.11808|0.11786|0.11785|0.11782|0.11794|0.11799|0.1181|0.11814|0.11872|0.11739|0.11761|0.11757|0.11716|0.11757||||||8|2|2|2|2|3|3|1|3|3|3|4|3|39|17|13|18|17|35||||||0.03545|0.01599|0.02124|0.01557|0.0197|0.01757|0.01647|0.01794|0.01211|0.01053|0.01355|0.01069|0.01537|0.05099|0.03073|0.02645|0.02024|0.02202|0.02688||||||-0.03492|-0.01667|-0.01585|-0.01487|-0.01192|-0.01395|-0.01415|-0.01375|-0.01197|-0.01638|-0.01868|-0.01368|-0.01813|-0.05628|-0.03537|-0.02528|-0.01921|-0.01922|-0.02499|||||256|219|164|59|126|178|156|220|194|151|155|184|206|179|352|341|315|319|112|||||||||||||||||||||||||
2023-11-28 19:15:51|CC.D.S.UME.IP|3994|2023-11-28 01:00:00|2023-11-28 19:15:50||15.4|0.0723|2023-11-27|0.08916|12|0.180086|1|-0.104322|18|2023-11-27||0.08936|0.08976|0.08987|0.08999|0.08973|0.08947|0.08935|0.08934|0.08936|0.08929|0.0892|0.08916|0.0894|0.08958|0.08962|0.08986|0.08967|0.08949|0.08966||||||15|7|4|3|6|7|3|2|2|3|6|5|12|45|28|30|20|19|45||||||0.02245|0.01161|0.01041|0.0115|0.01927|0.01421|0.01046|0.01319|0.01127|0.00965|0.01156|0.01035|0.01362|0.02677|0.01593|0.01383|0.01474|0.01392|0.01653||||||-0.01843|-0.01441|-0.01023|-0.01147|-0.01212|-0.01296|-0.00938|-0.01101|-0.00951|-0.00854|-0.01034|-0.01135|-0.01428|-0.02181|-0.01905|-0.01728|-0.01442|-0.016|-0.01398|||||305|225|156|100|179|232|193|195|206|168|193|216|211|176|331|281|269|281|103|||||||||||||||||||||||||
2023-11-28 19:15:52|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:15:53|CS.D.PLAT.CFM.IP|3323|2023-11-27 21:30:00|2023-11-27 23:59:40|922.6|2.2|0.50413|2023-11-27|0.45176|8|0.250354|21|-0.248676|23|2023-11-27|0.53799|0.53631|0.53739|0.53737|0.5379|0.53658|0.53611|0.5345|0.45176|0.53255|0.52223|0.4971|0.53546|0.5403|0.54241|0.54425|0.54629|0.54553|0.54544|0.54445|0.54389|0.5437||0.53967|2|7|3|3|2|2|3|3|4|3|2|2|2|5|4|5|4|3|3|2|1|2||1|0.03856|0.03949|0.02877|0.02325|0.02152|0.02338|0.01538|0.03065|0.03916|0.01996|0.02323|0.03207|0.02251|0.02621|0.02408|0.02683|0.02767|0.02632|0.03117|0.02254|0.0116|0.05063||0.02417|-0.02861|-0.02691|-0.02|-0.01791|-0.01658|-0.01861|-0.0128|-0.01832|-0.03054|-0.01582|-0.04021|-0.04982|-0.03171|-0.02898|-0.02305|-0.02474|-0.02647|-0.02922|-0.02741|-0.0265|-0.01178|-0.08831||-0.05232|264|352|325|302|291|300|293|303|291|237|183|172|263|336|341|347|325|296|243|173|132|164|87|||||||||||||||||||||||||
2023-11-28 19:15:54|CS.D.ZINC.MINI.IP|3103|2023-11-28 01:02:00|2023-11-28 18:58:20|2527.3|2.6|0.23737|2023-11-27|0.23424|8|0.157443|5|-0.136591|8|2023-11-27||0.23456|0.23532|0.23571|0.23622|0.23574|0.23552|0.23509|0.23424|0.23435|0.23485|0.23428|0.23475|0.23562|0.23642|0.2366|0.23728|0.23819|0.26402|||||||3|3|2|2|2|3|2|3|2|2|2|2|3|3|4|3|2|2|||||||0.0212|0.01929|0.01599|0.01519|0.02063|0.01697|0.0176|0.02883|0.01844|0.01664|0.01706|0.02009|0.0199|0.01865|0.02186|0.01744|0.01588|0.01785|||||||-0.02196|-0.02115|-0.01658|-0.01083|-0.01581|-0.01518|-0.01929|-0.02308|-0.01855|-0.01657|-0.01643|-0.01984|-0.01858|-0.01736|-0.02109|-0.01918|-0.01773|-0.01507||||||274|227|159|63|163|219|176|229|210|195|182|196|265|252|255|229|50|39|||||||||||||||||||||||||
2023-11-28 19:15:54|IX.D.StoxxBank.FNI3.IP|1503|2023-11-28 07:00:00|2023-11-28 19:15:50||70.1|10.27818|2023-11-27|0.06958|13|0.043691|16|-0.086625|8|2023-11-27||||||||50.03668|18.37267|25.05936|17.25256|22.00869|26.05671|0.06958|11.73311|12.78799|14.87588|50.03973|71.46096|37.54907|68.44538|||||||||||33|82|38|42|33|45|250|98|216|358|85|10|33|29||||||||||||0.04339|0.04343|0.04347|0.04347|0.04346|0.04352|0.04344|0.04348|0.04364|0.04361|||0.04361|||||||||||-0.04335|-0.04467|-0.04343|-0.04345|-0.04346|-0.04346|-0.04345|-0.04339|-0.04349|-0.04361|-0.04358|-0.04358||||||22|142|96|64|41|50|11|60|55|54|36|7|8|19|||||||||||||||||||||||||
2023-11-28 19:15:55|IX.D.CANNABIS.IFD.IP|956|2023-11-28 14:33:10|2023-11-28 19:15:40|106.12|0|5.68413|2023-11-27|5.6339|15|0.159985|20|-0.178622|20|2023-11-27|||||||||||||||5.64984|5.6339|5.65609|5.67577|5.69602|5.70687|5.65439||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02162|0.01186|0.01268|0.01112|0.02762|0.01125|0.03698||||||||||||||||||-0.02311|-0.01748|-0.01885|-0.01634|-0.02531|-0.01243|-0.02741||||113|207|166|114|111|116|178|||||||||||||||||||||||||
2023-11-28 19:15:55|KB.D.BANKS.CASH.IP|2038|2023-11-28 08:15:00|2023-11-28 16:29:50|3470.41|0|0|2023-11-27|0|8|0.061865|14|-0.089217|10|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00837|0.00634|0.00767|0.00525|0.0051|0.00658|0.00944|0.00875|0.00664||||||||||||||||-0.00798|-0.00798|-0.00837|-0.00629|-0.00464|-0.00481|-0.00848|-0.00725|-0.0064||||||||154|231|204|179|181|203|246|269|154|||||||||||||||||||||||||
2023-11-28 19:15:56|KB.D.AERO.CASH.IP|1613|2023-11-28 08:15:00|2023-11-28 16:29:50|7869.57|0|0|2023-11-27|0|8|0.052022|15|-0.077487|10|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0212|0.00966|0.02322|0.01116|0.01481|0.01458|0.0098|0.01537|0.01645||||||||||||||||-0.01762|-0.0141|-0.016|-0.01416|-0.00834|-0.01068|-0.01928|-0.01872|-0.01397||||||||77|106|100|75|74|91|128|162|100|||||||||||||||||||||||||
2023-11-28 19:15:57|KB.D.DRINKS.CASH.IP|1153|2023-11-28 08:15:00|2023-11-28 16:29:50|21879.75|0|0|2023-11-27|0|8|0.063468|14|-0.068991|14|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02218|0.01626|0.01363|0.01974|0.0138|0.01547|0.01788|0.01332|0.01074||||||||||||||||-0.01743|-0.01924|-0.01895|-0.01712|-0.01093|-0.02098|-0.02324|-0.01417|-0.00969||||||||110|101|93|80|85|106|154|123|76|||||||||||||||||||||||||
2023-11-28 19:15:58|KB.D.CHEMS.CASH.IP|733|2023-11-28 08:15:00|2023-11-28 16:29:50|8728.57|0|0|2023-11-27|0|8|0.095386|14|-0.087367|8|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02628|0.02472|0.02262|0.02608|0.01571|0.01502|0.01855|0.01361|0.01191||||||||||||||||-0.03142|-0.01964|-0.01878|-0.02273|-0.01437|-0.00987|-0.01883|-0.01686|-0.01383||||||||59|100|100|80|54|65|112|123|84|||||||||||||||||||||||||
2023-11-28 19:15:58|KB.D.BUILD.CASH.IP|341|2023-11-28 08:17:10|2023-11-28 16:29:50|8544.89|0|0|2023-11-27|0|8|0.105575|8|-0.229777|8|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.10557|0.0231|0.02799|0.01588|0.00924|0.01778|0.0286|0.01755|0.01957||||||||||||||||-0.1118|-0.01513|-0.02168|-0.01263|-0.01846|-0.02173|-0.01509|-0.00621|-0.02246||||||||15|21|38|20|19|43|42|52|46|||||||||||||||||||||||||
2023-11-28 19:15:58|KB.D.ELECTY.CASH.IP|603|2023-11-28 08:15:00|2023-11-28 16:29:50|10779.41|0|0|2023-11-27|0|8|0.151127|14|-0.076031|9|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02635|0.02666|0.05329|0.02507|0.03348|0.01815|0.04046|0.02068|0.01917||||||||||||||||-0.0336|-0.02894|-0.04186|-0.04018|-0.02189|-0.01192|-0.03399|-0.01887|-0.0194||||||||43|51|53|42|34|39|79|66|58|||||||||||||||||||||||||
2023-11-28 19:15:59|KB.D.EE.CASH.IP|565|2023-11-28 08:15:30|2023-11-28 16:29:50|9142.91|0|0|2023-11-27|0|8|0.133424|8|-0.041649|15|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0345|0.00883|0.01506|0.01016|0.02078|0.00783|0.01525|0.0135|0.01111||||||||||||||||-0.00942|-0.01317|-0.0142|-0.00825|-0.01102|-0.01611|-0.01646|-0.01679|-0.01279||||||||34|66|46|32|42|49|81|88|82|||||||||||||||||||||||||
2023-11-28 19:15:59|KB.D.SPECFINAN.CASH.IP|1760|2023-11-28 08:15:00|2023-11-28 16:29:50|10355.41|0|0|2023-11-27|0|8|0.076122|8|-0.056043|13|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01105|0.00455|0.00798|0.00422|0.00452|0.00569|0.00699|0.00606|0.00627||||||||||||||||-0.00894|-0.00793|-0.00603|-0.00491|-0.00613|-0.00506|-0.0051|-0.00645|-0.00661||||||||144|192|184|166|158|182|225|235|144|||||||||||||||||||||||||
2023-11-28 19:16:00|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:16:00|KB.D.FDR.CASH.IP|1610|2023-11-28 08:15:00|2023-11-28 16:29:50|3949.78|0|0|2023-11-27|0|8|0.049916|9|-0.032914|15|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0082|0.00906|0.00932|0.00862|0.00608|0.00619|0.00938|0.00634|0.00751||||||||||||||||-0.00932|-0.00612|-0.00652|-0.00692|-0.00524|-0.00708|-0.00766|-0.00722|-0.00795||||||||151|167|157|149|138|144|224|216|127|||||||||||||||||||||||||
2023-11-28 19:16:01|KB.D.FOOD.CASH.IP|495|2023-11-28 08:15:50|2023-11-28 16:29:50|7252.89|0|0|2023-11-27|0|8|0.141933|8|-0.048064|16|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05694|0.03772|0.03317|0.03235|0.024|0.04805|0.02639|0.02385|0.01464||||||||||||||||-0.03585|-0.03359|-0.03074|-0.02592||-0.02404|-0.02034|-0.03948|-0.03109||||||||39|53|34|36|13|31|58|60|49|||||||||||||||||||||||||
2023-11-28 19:16:01|KB.D.WATER.CASH.IP|1111|2023-11-28 08:15:00|2023-11-28 16:29:40|6132|0|0|2023-11-27|0|8|0.077394|15|-0.074329|14|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01747|0.01349|0.01737|0.01104|0.0133|0.01483|0.01748|0.01337|0.01627||||||||||||||||-0.01244|-0.01418|-0.01475|-0.01155|-0.00899|-0.00801|-0.01907|-0.00893|-0.01677||||||||89|87|131|93|104|83|140|142|95|||||||||||||||||||||||||
2023-11-28 19:16:02|KB.D.GINDU.CASH.IP|1088|2023-11-28 08:15:00|2023-11-28 16:29:50|6203.12|0|0|2023-11-27|0|8|0.066462|14|-0.045737|11|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00925|0.00729|0.01478|0.01923|0.00779|0.01979|0.01414|0.01032|0.0087||||||||||||||||-0.00968|-0.01528|-0.01135|-0.01062|-0.00876|-0.01338|-0.01345|-0.0103|-0.00577||||||||69|95|87|64|72|71|123|112|78|||||||||||||||||||||||||
2023-11-28 19:16:02|KB.D.RETAIL.CASH.IP|1405|2023-11-28 08:15:10|2023-11-28 16:29:50|2475.47|0|0|2023-11-27|0|8|0.089752|8|-0.052839|8|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01798|0.00918|0.0098|0.00618|0.00782|0.00693|0.00815|0.00827|0.00658||||||||||||||||-0.01181|-0.01251|-0.00928|-0.00753|-0.00487|-0.00723|-0.00698|-0.00848|-0.00601||||||||114|128|151|125|122|129|177|186|133|||||||||||||||||||||||||
2023-11-28 19:16:03|KB.D.HEALTH.CASH.IP|389|2023-11-28 08:16:20|2023-11-28 16:29:50|5106.51|0|0|2023-11-27|0|8|0.103379|9|-0.103156|12|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03426|0.10338|0.03427|0.03436|0.03445||0.03456|0.04308|0.04317||||||||||||||||-0.03441|-0.03445|-0.06429|-0.03415|-0.04781|-0.05996|-0.03454|-0.0346|-0.03459||||||||15|20|33|21|25|21|37|49|16|||||||||||||||||||||||||
2023-11-28 19:16:03|KB.D.HSEHLD.CASH.IP|966|2023-11-28 08:15:00|2023-11-28 16:29:50|11835.64|0|0|2023-11-27|0|8|0.106296|14|-0.073693|15|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02161|0.01322|0.02389|0.02928|0.01791|0.01245|0.01709|0.01471|0.01453||||||||||||||||-0.01615|-0.01171|-0.0125|-0.01248|-0.0095|-0.0109|-0.00888|-0.01279|-0.01309||||||||86|79|82|73|87|92|137|154|114|||||||||||||||||||||||||
2023-11-28 19:16:04|KB.D.ENGINE.CASH.IP|603|2023-11-28 08:15:10|2023-11-28 16:29:50|13056.5|0|0|2023-11-27|0|8|0.075707|13|-0.064754|13|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0285|0.0145|0.01891|0.01485|0.01083|0.02908|0.01868|0.01678|0.01497||||||||||||||||-0.01348|-0.0218|-0.01444|-0.03193|-0.00883|-0.01598|-0.01959|-0.01221|-0.01521||||||||32|67|57|34|48|51|73|91|69|||||||||||||||||||||||||
2023-11-28 19:16:04|KB.D.BUS.CASH.IP|710|2023-11-28 08:15:10|2023-11-28 16:29:50|3473.23|0|0|2023-11-27|0|8|0.116661|8|-0.072488|16|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03734|0.01276|0.02142|0.02326|0.02604|0.01495|0.01644|0.02394|0.01575||||||||||||||||-0.02623|-0.0181|-0.02184|-0.02534|-0.02723|-0.02156|-0.01662|-0.01716|-0.02223||||||||54|70|62|47|44|56|98|100|72|||||||||||||||||||||||||
2023-11-28 19:16:04|KB.D.LIFE.CASH.IP|1195|2023-11-28 08:15:00|2023-11-28 16:29:50|5986.89|0|0|2023-11-27|0|8|0.110293|8|-0.066913|9|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02421|0.01507|0.01537|0.00568|0.01005|0.00981|0.01862|0.01341|0.00843||||||||||||||||-0.0155|-0.01485|-0.01786|-0.01258|-0.00907|-0.01484|-0.01501|-0.00997|-0.01432||||||||86|109|104|77|76|83|103|143|107|||||||||||||||||||||||||
2023-11-28 19:16:05|KB.D.MEDIA.CASH.IP|1406|2023-11-28 08:15:00|2023-11-28 16:29:50|10871.97|0|0|2023-11-27|0|8|0.066582|11|-0.048211|15|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00566|0.00915|0.01137|0.00814|0.00859|0.01368|0.00942|0.00939|0.00819||||||||||||||||-0.00652|-0.00895|-0.00533|-0.00625|-0.0086|-0.00922|-0.01202|-0.00799|-0.00781||||||||103|108|111|98|105|117|173|165|88|||||||||||||||||||||||||
2023-11-28 19:16:06|KB.D.MINING.CASH.IP|483|2023-11-28 08:15:00|2023-11-28 16:29:40|9759.33|0|0|2023-11-27|0|8|0.145573|14|-0.137687|14|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03334|0.02884|0.04068|0.01142|0.0203|0.03232|0.04397|0.04149|0.01557||||||||||||||||-0.03457|-0.02319|-0.0316|-0.01955|-0.02176|-0.0243|-0.06096|-0.03593|-0.02266||||||||48|48|41|42|58|64|76|108|55|||||||||||||||||||||||||
2023-11-28 19:16:06|KB.D.INSURANCE.CASH.IP|668|2023-11-28 08:16:10|2023-11-28 16:29:50|3421.74|0|0|2023-11-27|0|8|0.090278|9|-0.0683|9|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02143|0.0268|0.01844|0.01521|0.02355|0.01812|0.01462|0.01352|0.01262||||||||||||||||-0.02846|-0.01669|-0.01592|-0.01315|-0.00992|-0.01476|-0.01259|-0.01442|-0.01582||||||||58|100|79|62|54|76|90|89|63|||||||||||||||||||||||||
2023-11-28 19:16:08|KB.D.OIL.CASH.IP|1816|2023-11-28 08:15:00|2023-11-28 16:29:50|8631.83|0|0|2023-11-27|0|8|0.124465|15|-0.124482|14|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01272|0.01095|0.00959|0.01101|0.00887|0.00763|0.01679|0.01156|0.00947||||||||||||||||-0.01199|-0.01146|-0.01051|-0.00881|-0.00927|-0.01263|-0.0194|-0.01067|-0.01024||||||||193|217|239|168|149|190|280|253|161|||||||||||||||||||||||||
2023-11-28 19:16:09|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:16:09|KB.D.PGOODS.CASH.IP|651|2023-11-28 08:15:00|2023-11-28 16:29:50|21951.55|0|0|2023-11-27|0|8|0.09726|8|-0.10594|14|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04236|0.02277|0.01091||0.02198|0.01587|0.03352|0.02893|0.02514||||||||||||||||-0.03352|-0.02383|-0.03037|-0.04648|-0.01558|-0.02321|-0.04766|-0.02052|-0.01702||||||||43|48|47|38|39|57|64|89|48|||||||||||||||||||||||||
2023-11-28 19:16:10|KB.D.REAL.CASH.IP|1500|2023-11-28 08:15:10|2023-11-28 16:29:50|2181.19|0|0|2023-11-27|0|8|0.093469|10|-0.032763|12|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01358|0.0076|0.01622|0.0051|0.00953|0.0139|0.01086|0.00815|0.00741||||||||||||||||-0.00981|-0.01126|-0.00786|-0.00475|-0.00627|-0.00448|-0.00876|-0.00629|-0.006||||||||92|125|120|85|77|105|164|176|123|||||||||||||||||||||||||
2023-11-28 19:16:11|KB.D.SOFT.CASH.IP|1204|2023-11-28 08:15:00|2023-11-28 16:29:50|2331.65|0|0|2023-11-27|0|8|0.0909|8|-0.059687|9|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01829|0.00802|0.00984|0.01083|0.01226|0.00724|0.01011|0.00866|0.00561||||||||||||||||-0.01533|-0.01295|-0.00889|-0.00878|-0.01208|-0.0095|-0.01125|-0.00628|-0.01118||||||||101|126|104|133|123|112|160|155|112|||||||||||||||||||||||||
2023-11-28 19:16:11|KB.D.SUPPORT.CASH.IP|1833|2023-11-28 08:15:00|2023-11-28 16:29:50|9866.65|0|0|2023-11-27|0|8|0.075125|14|-0.050096|9|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01321|0.0052|0.00916|0.00529|0.00844|0.00647|0.00772|0.0081|0.00748||||||||||||||||-0.01023|-0.00864|-0.00597|-0.0053|-0.00661|-0.00753|-0.00713|-0.00709|-0.00802||||||||118|177|150|176|137|187|221|237|155|||||||||||||||||||||||||
2023-11-28 19:16:12|KB.D.TOBACCO.CASH.IP|1088|2023-11-28 08:15:00|2023-11-28 16:29:50|28563.56|0|0|2023-11-27|0|8|0.075779|10|-0.070106|11|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0244|0.01431|0.02361|0.01694|0.01674|0.01549|0.01815|0.01806|0.01337||||||||||||||||-0.02212|-0.01587|-0.02827|-0.01824|-0.01555|-0.01675|-0.02032|-0.02266|-0.01137||||||||112|108|91|79|62|68|150|112|85|||||||||||||||||||||||||
2023-11-28 19:16:12|KB.D.HOTELS.CASH.IP|1972|2023-11-28 08:15:00|2023-11-28 16:29:50|6643.07|0|0|2023-11-27|0|8|0.082087|13|-0.066764|13|2023-11-27|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01111|0.00811|0.0098|0.00628|0.008|0.00688|0.00708|0.00668|0.00659||||||||||||||||-0.00728|-0.01035|-0.00578|-0.00835|-0.00547|-0.0074|-0.00631|-0.00611|-0.00766||||||||166|197|186|185|161|198|250|270|162|||||||||||||||||||||||||
2023-11-28 19:16:13|KB.D.PHARMA.IFM.IP|1884|2023-11-28 08:15:00|2023-11-28 16:29:50|19321|0|2.73|2023-11-27|3.62378|8|0.086983|10|-0.092109|14|2023-11-27|||||||||3.62378|6.88452|10.76613|12.66653|14.67168|22.54102|11.32896|16.01866|14.68015||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01033|0.0157|0.01393|0.01258|0.01025|0.01337|0.01736|0.00937|0.01139||||||||||||||||-0.01239|-0.01333|-0.01381|-0.01438|-0.01053|-0.00994|-0.01545|-0.0123|-0.0117||||||||150|212|181|129|111|130|226|222|104|||||||||||||||||||||||||
2023-11-28 19:16:13|KB.D.OZTELE.IFD.IP|566|2023-11-27 23:10:10|2023-11-27 23:59:10|1461.9|0|0.39705|2023-11-27|0.39609|0|0||0||2023-11-27|0.39609|0.39645|0.39697|0.39752|0.39729|||||||||||||||||||0.3968|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||94|99|95|103|95|88|||||||||||||||||||||||||
2023-11-28 19:16:14|KB.D.OZCOND.IFD.IP|636|2023-11-27 23:10:10|2023-11-27 23:59:40|2996.3|0|0.40201|2023-11-27|0.39812|4|0||0||2023-11-27|0.40104|0.40234|0.40345|0.40081|0.39812|||||||||||||||||||0.40115|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||115|116|112|106|103|97|||||||||||||||||||||||||
2023-11-28 19:16:15|KB.D.OZCONSUM.IFD.IP|690|2023-11-27 23:10:10|2023-11-27 23:59:40|11625.4|0|0.40052|2023-11-27|0.40057|1|0||0||2023-11-27|0.4006|0.40057|0.40098|0.40116|0.40101|||||||||||||||||||0.40075|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|118|117|117|119|97|||||||||||||||||||||||||
2023-11-28 19:16:15|KB.D.OZENER.IFD.IP|690|2023-11-27 23:10:10|2023-11-27 23:59:10|10499.6|0|0.4008|2023-11-27|0.40035|2|0||0||2023-11-27|0.40111|0.40115|0.40035|0.40054|0.40054|||||||||||||||||||0.40077|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|116|118|118|119|97|||||||||||||||||||||||||
2023-11-28 19:16:15|KB.D.OZFINL.IFD.IP|649|2023-11-27 23:10:10|2023-11-27 23:59:40|6285.7|0|0.40152|2023-11-27|0.39955|1|0||0||2023-11-27|0.40086|0.39955|0.40029|0.40091|0.40101|||||||||||||||||||0.40089|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|111|114|114|116|94|||||||||||||||||||||||||
2023-11-28 19:16:16|KB.D.OZHEALTH.IFD.IP|693|2023-11-27 23:10:10|2023-11-27 23:59:40|37968.4|0|0.4008|2023-11-27|0.40077|1|0||0||2023-11-27|0.40078|0.40077|0.40077|0.40083|0.40084|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||120|119|119|120|119|100|||||||||||||||||||||||||
2023-11-28 19:16:17|KB.D.OZINDU.IFD.IP|676|2023-11-27 23:10:10|2023-11-27 23:59:40|6463.2|0|0.40085|2023-11-27|0.40005|0|0||0||2023-11-27|0.40005|0.40045|0.40095|0.40118|0.40161|||||||||||||||||||0.40127|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|118|115|118|115|98|||||||||||||||||||||||||
2023-11-28 19:16:18|KB.D.OZMATR.IFD.IP|689|2023-11-27 23:10:10|2023-11-27 23:59:40|17824|0|0.40079|2023-11-27|0.40072|2|0||0||2023-11-27|0.4008|0.40075|0.40072|0.40096|0.40078|||||||||||||||||||0.40074|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||120|117|118|118|118|100|||||||||||||||||||||||||
2023-11-28 19:16:18|KB.D.OZUTILI.IFD.IP|542|2023-11-27 23:12:10|2023-11-27 23:59:40|8222.5|0|0.40121|2023-11-27|0.40001|3|0||0||2023-11-27|0.40043|0.4009|0.40005|0.40001|0.40023|||||||||||||||||||0.40115|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||83|90|92|82|98|83|||||||||||||||||||||||||
2023-11-28 19:16:19|SE.D.MMM.CASH.IP|2002|2023-11-27 21:31:30|2023-11-27 23:55:00|9851|799.8|15.55921|2023-11-27|10.45498|20|1.028632|10|-0.365612|13|2023-11-27||||||||||81.93708|92.62915|100|69.3249|89.17873|17.42239|19.43321|17.43157|20.02123|22.33845|23.02929|10.45498|75.09282|23.20721|100||||||||||3|0|5|47|12|1998|1004|424|522|1001|731|1888|1747|472|10||||||||||0.40272|0.69527|0.82704|0.04713|0.04152|0.04746|0.0186|0.01529|0.01583|0.01587|0.01564|0.01585|0.16814|0.25136|||||||||||-0.08364|-0.03403||-0.0627|-0.16983|-0.03049|-0.02026|-0.0196|-0.01536|-0.01579|-0.01325|-0.0178|-0.22676|||11|54|8|13|46|190|304|270|220|224|239|249|12|13|1||||||||||0|||||||||||||||
2023-11-28 19:16:19|SA.D.AXP.CASH.IP|2307|2023-11-27 21:32:40|2023-11-27 23:41:50|16548|269.2|28.91582|2023-11-27|5.9259|16|0.752436|10|-0.993115|13|2023-11-27||||||||||98.43792|100|100|96.47397|61.15029|17.17023|12.15397|5.9259|19.13614|17.57486|12.56035|7.75953|33.94683||||||||||||0|0|0|1|37|708|451|389|446|526|501|1020|4286||||||||||||0.447|0.5819|0.57563|0.56062|0.35692|0.03336|0.01459|0.01237|0.01126|0.0105|0.0121|0.01245|||||||||||||-0.03337|||-0.29397|-0.51772|-0.07464|-0.01435|-0.01248|-0.01015|-0.0114|-0.0112|-0.0109|-0.6037|||126|195|24|56|28|123|297|305|272|262|287|297|3|||||||||||0|0|||||||||||||
2023-11-28 19:16:20|UA.D.AAPL.CASH.IP|3346|2023-11-27 21:30:00|2023-11-27 23:59:30|18977|2692.8|8.4055|2023-11-27|0.00536|20|0.147454|14|-0.100407|15|2023-11-27||||||||||45.48157|87.5066|73.70163|47.39481|40.24964|6.11685|0.00658|0.28824|0.60795|1.23243|0.60259|0.00536|26.48584|35.01316|38.47489||||||||||276|77|114|323|540|6337|4849|5748|3647|4265|3366|10448|98932|1428|1323||||||||||0.01208|0.00943|0.0099|0.0099|0.01515|0.02385|0.0172|0.0125|0.01037|0.00778|0.00874|0.01036|0.01561|0.00526|||||||||||-0.02862|-0.02112|-0.02495|-0.01625|-0.01945|-0.02442|-0.01486|-0.01047|-0.00893|-0.00853|-0.01002|-0.00967|-0.01228|-0.01578|-0.00526|44|72|57|76|92|295|359|354|332|326|335|336|68|20|13|||||||||||||||||||||||||
2023-11-28 19:16:21|SA.D.BA.CASH.IP|2640|2023-11-27 21:29:40|2023-11-27 23:59:10|22240|1555|10.55725|2023-11-27|4.7601|15|0.311755|9|-0.273349|9|2023-11-27||||||||||60.2756|92.63256|88.05634|83.35993|50.06156|7.19689|4.7601|8.8535|20.90123|23.69181|22.8226|7.63365|80.03745|100|100||||||||||3|0|4|241|182|1429|898|1389|566|407|500|1119|694|8|0||||||||||0.1071|0.10919|0.05699|||0.02918|0.01715|0.01632|0.01295|0.00992|0.00991|0.01143|0.00456|0.06389|||||||||||-0.10941|-0.0457||-0.04857|-0.0243|-0.03945|-0.01633|-0.01299|-0.01196|-0.00924|-0.01084|-0.00989|-0.0882|-0.0365||45|27|25|12|14|182|317|317|273|283|285|315|20|7|3|||||||||||||||||||||||||
2023-11-28 19:16:21|SB.D.CAT.CASH.IP|1871|2023-11-27 21:32:40|2023-11-27 23:55:20|24684|401.4|18.30865|2023-11-27|5.37383|20|0.945646|9|-0.4019|9|2023-11-27||||||||||98.21843|100|100|100|100|9.70936|11.16349|7.76626|16.49127|12.68036|16.23407|5.37383|80.08664|100|100||||||||||0|0|1|0|9|690|367|343|284|232|342|625|635|0|0||||||||||0.74721|0.75127|0.76008|0.40816||0.04308|0.01907|0.01659|0.01538|0.01453|0.01458|0.01164|0.18218||||||||||||-0.4019||||-0.00406|-0.04914|-0.02679|-0.02586|-0.01815|-0.01845|-0.01637|-0.01293|-0.1415|||55|11|8|4|12|156|297|285|237|261|290|299|15|2|1||||||||||0|0|0|||||||||||||
2023-11-28 19:16:22|SB.D.CVX.CASH.IP|2116|2023-11-27 21:29:20|2023-11-27 23:57:00|14600|2053.4|7.90809|2023-11-27|0.29755|15|0.174325|15|-0.691085|9|2023-11-27||||||||||60.18098|63.75126|100|77.82786|76.96464|4.07535|0.29755|2.27839|1.78698|4.66282|3.55107|1.18627|65.06212|50.04855|33.38993||||||||||151|117|14|112|148|2931|2315|1765|2348|1640|1585|4748|835|68|388||||||||||0.07177|0.00695|0.02774|||0.03517|0.01983|0.01435|0.01117|0.01099|0.01039|0.01518|0.11797||||||||||||-0.17014|-0.03866|-0.12461|-0.06348|-0.06058|-0.03736|-0.0194|-0.01417|-0.01281|-0.01067|-0.0099|-0.01259|-0.07211||-0.08998|40|11|13|9|13|198|356|353|338|344|339|340|20|6|6|||||||||||||||||||||||||
2023-11-28 19:16:23|UA.D.CSCO.CASH.IP|1851|2023-11-27 21:35:40|2023-11-27 23:30:20|4786|2239.1|4.66019|2023-11-27|1.44907|18|0.373599|9|-0.372671|9|2023-11-27||||||||||81.05923|83.41625|97.22683|88.02321|80.04154|7.71518|3.26606|3.16923|2.75965|1.44907|4.18605|4.40552|23.1524|66.71538|100||||||||||29|287|42|112|291|5779|6075|4693|5960|7369|7898|15843|265863|361|490||||||||||0.11416|0.06234|0.10147|0.05182||0.04692|0.02447|0.02077|0.02077|0.0208|0.02083|0.02257|0.03131||||||||||||-0.14278|-0.20721|-0.15399|-0.08625|-0.1244|-0.03783|-0.02711|-0.02405|-0.02078|-0.02079|-0.02315|-0.02345|-0.11478|-0.04174||21|6|36|25|5|130|154|127|73|70|72|114|13|3|1|||||||||||||||||||||||||
2023-11-28 19:16:23|SD.D.KO.CASH.IP|2360|2023-11-27 21:28:20|2023-11-27 23:59:50|5866|2089.7|2.71948|2023-11-27|0.01693|16|3.759131|9|-0.136869|21|2023-11-27||||||||||40.15776|71.48479|76.97529|60.03422|84.86612|10.69761|0.01697|0.01693|1.01694|1.15329|0.01711|0.01711|50.04851|66.67237|100||||||||||97|35|26|157|55|4169|4648|4237|4749|5335|6324|10637|16944|667|8||||||||||1.91379|0.01711|0.0599||0.07702|0.02684|0.02239|0.01821|0.0171|0.01713|0.01711|0.01843|0.03424||||||||||||-0.01711|-0.05985|-0.02607|-0.01711|-0.03177|-0.02502|-0.02255|-0.01976|-0.02139|-0.02224|-0.01866|-0.01793|-0.13687|||5|14|39|5|33|178|155|121|100|88|71|112|6|3|1|||||||||||||||||||||||||
2023-11-28 19:16:24|SB.D.DOWWUS.CASH.IP|1429|2023-11-28 14:30:00|2023-11-28 19:16:20|5168|277.3|10.24116|2023-11-27|3.4149|14|0.078064|16|-0.078324|19|2023-11-27|||||||||||||||3.4149|10.6352|17.61807|12.3806|18.84122|12.77072|16.48095||||||||||||||||||255|197|258|303|430|405|1001||||||||||||||||||0.03278|0.02655|0.0234|0.02204|0.0212|0.02164|0.02228||||||||||||||||||-0.03408|-0.02581|-0.02297|-0.02237|-0.0217|-0.02348|-0.02026||||178|264|233|178|170|149|164|||||||||||||||||||||||||
2023-11-28 19:16:24|SH.D.XOM.CASH.IP|2287|2023-11-27 21:31:20|2023-11-27 23:58:30|10435|3242.8|9.19659|2023-11-27|0.01029|15|0.356936|9|-0.279061|10|2023-11-27||||||||||60.16744|88.51572|75.08547|66.74679|50.13721|5.02598|0.01029|0.31645|0.34859|0.71872|0.41284|0.37994|37.60698|100|66.69878||||||||||109|22|267|68|273|8569|5643|4046|3268|3082|3363|7628|612|3|33||||||||||0.14696||0.03849||0.04803|0.03594|0.02287|0.01477|0.01229|0.01378|0.01332|0.01606|0.03128||||||||||||-0.07448|-0.09366|-0.08023|-0.01601|-0.07673|-0.04416|-0.02252|-0.01498|-0.01428|-0.01289|-0.01191|-0.01467||||10|26|8|9|14|200|357|326|295|282|248|270|16|4|3|||||||||||||||||||||||||
2023-11-28 19:16:25|SC.D.GS.CASH.IP|1559|2023-11-27 21:31:10|2023-11-27 23:55:30|33693|196.7|21.92552|2023-11-27|16.77716|14|0.880751|9|-0.538892|21|2023-11-27||||||||||52.49546|100|100|100|83.41927|16.77716|24.93059|28.31369|42.88748|41.79084|35.20782|25.55337|67.08047|100|100||||||||||0|0|0|0|0|455|226|288|178|193|305|447|2786|0|85||||||||||0.88075|||||0.04751|0.01811|0.01426|0.01255|0.01667|0.01369|0.01086||||||||||||||||||-0.0289|-0.02045|-0.01956|-0.01598|-0.00979|-0.01417|-0.01014|-0.53889||-0.15102|2|1|1|1|6|144|197|191|154|182|199|235|3|1|2|||||||||||||||||||||||||
2023-11-28 19:16:26|SC.D.HD.CASH.IP|1672|2023-11-27 21:36:10|2023-11-27 23:51:20|31099|447.8|10.85241|2023-11-27|0.49111|12|3.956738|9|-0.385914|21|2023-11-27||||||||||1.93861|||0.49111|66.86989|6.88031|4.49239|5.27231|9.45605|4.75261|8.14056|5.95551|75.24939|100|100||||||||||30|||103|139|992|839|542|360|347|494|900|4832|3|0||||||||||3.95674|||||0.02428|0.01367|0.01146|0.01028|0.0093|0.00938|0.00945||||||||||||||||-0.19992|-0.00323|-0.03994|-0.0147|-0.0125|-0.01084|-0.00877|-0.01233|-0.01227|-0.38591|-0.02575||1|1|6|147|269|286|265|317|308|320|4|2|1||||||||||0|||0||||||||||||
2023-11-28 19:16:26|SD.D.IBM.CASH.IP|1993|2023-11-27 21:32:00|2023-11-27 23:54:10|15518|449.3|7.79799|2023-11-27|0.21311|13|3.664851|9|-0.205761|21|2023-11-27||||||||||36.73295|66.83273|85.80881|66.76361|0.21311|11.27561|6.72769|6.12791|10.41175|8.98983|12.99233|7.25456|66.78112|50.04178|50.03216||||||||||4|33|9|142|279|1252|727|757|677|780|655|2120|3019|68|205||||||||||0.754|0.52669|0.19808|||0.02606|0.01549|0.01045|0.01068|0.00914|0.01009|0.01017|0.10287||||||||||||-0.14549|-0.03234||-0.02584||-0.0224|-0.0121|-0.01127|-0.00918|-0.00921|-0.01024|-0.01067|-0.20576|||11|3|7|3|1|169|298|278|250|245|285|276|9|2|2||||||||||0|0||||||||||||||
2023-11-28 19:16:27|UB.D.INTC.CASH.IP|2190|2023-11-27 21:30:00|2023-11-27 23:59:50|4409|3288.3|6.18297|2023-11-27|1.1541|15|0.343721|14|-0.366468|14|2023-11-27||||||||||65.48934|64.44206|91.33272|72.77507|61.76971|7.40858|1.1541|3.46984|3.9425|5.05687|2.04779|3.2471|45.04759|85.72076|87.50284||||||||||70|148|75|903|414|5540|5429|5663|7925|6506|6833|21661|2826|254|480||||||||||0.12213|0.0229|0.0229|0.0457|0.09135|0.0506|0.03111|0.03114|0.02602|0.02252|0.02569|0.03344|0.08215||||||||||||-0.06206|-0.08775|-0.03952|-0.05708|-0.07374|-0.04791|-0.0336|-0.02671|-0.02922|-0.02332|-0.02776|-0.02826|-0.10183|||26|28|46|22|47|217|265|203|153|139|148|155|40|7|8|||||||||||||||||||||||||
2023-11-28 19:16:27|SD.D.JNJ.CASH.IP|2035|2023-11-27 21:30:20|2023-11-27 23:57:50|15161|965.9|7.97717|2023-11-27|6.27971|20|21.218638|9|-0.163902|12|2023-11-27||||||||||75.12759|100|87.55832|96.68202|92.33856|8.01047|7.29399|8.98189|12.55473|10.55493|14.38888|6.27971|66.70193|100|||||||||||29|13|11|10|21|1681|1032|1038|1117|950|1004|2906|18823|33|||||||||||2.32142|0.38619|0.3294|0.16597||0.01891|0.01185|0.00959|0.01037|0.00987|0.00966|0.01061||0.01322|||||||||||-0.11478|-0.02294|-0.01966|-0.06953|-0.04598|-0.02476|-0.01206|-0.01034|-0.01101|-0.00892|-0.00912|-0.0116||||12|24|8|30|13|188|316|301|279|275|306|303|3|3||||||||||0|0|0|||||||||||||
2023-11-28 19:16:28|SD.D.JPM.CASH.IP|2005|2023-11-27 21:30:10|2023-11-27 23:57:10|15355|1336.3|3.71114|2023-11-27|1.59501|20|9.230216|9|-0.451157|11|2023-11-27||||||||||89.38622|96.19081|100|75.05882|66.74291|4.16762|2.55273|3.00396|6.78274|2.39747|2.88545|1.59501|77.87313||28.75131||||||||||5|1|3|88|4|2752|1337|1262|997|975|978|2335|6686||652||||||||||0.70247|0.17839|0.03942|0.49261||0.02338|0.01341|0.0121|0.00879|0.00872|0.01001|0.01019|||0.00653|||||||||||-0.32732|-0.31736|-0.09187|-0.02613|-0.02312|-0.01488|-0.01095|-0.00936|-0.00882|-0.00948|-0.01051|-0.13553|||56|52|8|4|3|193|354|334|310|293|278|315|9|7||||||||||0||||0|||||||||||
2023-11-28 19:16:29|SE.D.MCD.CASH.IP|2045|2023-11-27 21:31:30|2023-11-27 23:25:00|28178|347.5|22.02958|2023-11-27|0.37665|11|0.609865|9|-0.110003|21|2023-11-27||||||||||71.65129||0.37665|66.75165|66.81423|7.59677|18.7522|11.76277|22.67162|11.95124|19.49382|7.77438|40.14275|100|100||||||||||39||199|73|132|1970|588|334|330|295|334|1060|5175|35|40||||||||||0.60986|||||0.02541|0.0132|0.00964|0.00885|0.00791|0.00797|0.00825|0.01776||||||||||||-0.0927|||-0.02124|-0.01062|-0.02647|-0.01508|-0.00824|-0.00886|-0.00789|-0.00896|-0.00933|-0.09403|-0.0355|-0.0816|7|1|6|6|159|315|332|331|310|308|322|5|3|1||||||||||||||||||||||||0|
2023-11-28 19:16:29|SE.D.MRK.CASH.IP|1847|2023-11-27 21:31:40|2023-11-27 23:38:30|10040|1198.3|9.0173|2023-11-27|2.19393|20|3.194103|9|-0.493097|21|2023-11-27||||||||||99.28836|100|100|84.70004|75.17732|5.50188|7.81057|6.07634|12.78803|11.04546|5.94437|2.19393|20.19001|33.40244|||||||||||0|0|1|59|79|2270|1664|1483|1254|1375|1591|3152|2972|100|||||||||||0.82008|0.85002|0.77066|0.09341||0.03157|0.01646|0.01605|0.01741|0.01227|0.01494|0.01722||||||||||||||||-0.0197|-0.20645|-0.03024|-0.01729|-0.0149|-0.01437|-0.01369|-0.01354|-0.01248|-0.27121|||139|17|27|13|4|183|308|297|274|281|236|275|5|3||||||||||0|0|0|||||||||||||
2023-11-28 19:16:30|UC.D.MSFT.CASH.IP|3253|2023-11-27 21:30:20|2023-11-27 23:58:40|38098|1436.2|12.33614|2023-11-27|0.00446|20|0.14077|9|-0.132696|9|2023-11-27||||||||||56.85906|55.59978|36.41067|55.8389|23.01835|14.15978|0.00739|0.28422|0.00489|0.00519|0.00555|0.00446|51.87075|50.0109|33.38457||||||||||92|86|247|145|235|2593|2299|2161|3002|1560|1524|4473|69953|669|443||||||||||0.06942|0.0354||0.00663|0.02125|0.02069|0.01367|0.01044|0.00945|0.00847|0.00888|0.00958|0.00595|0.03173|||||||||||-0.04626|-0.02387|-0.01402|-0.01272|-0.01445|-0.02207|-0.01408|-0.01176|-0.0086|-0.00912|-0.00927|-0.00898|-0.01536|-0.01321||37|27|11|86|74|297|360|360|360|360|360|360|54|8|15|||||||||||||||||||||||||
2023-11-28 19:16:31|SE.D.NKE.CASH.IP|1979|2023-11-27 21:32:20|2023-11-27 23:47:40|10899|1525.8|8.66373|2023-11-27|4.64746|15|4.120213|9|-1.24143|21|2023-11-27||||||||||40.43807|100|100|90.03915|100|9.76122|4.64746|5.99396|12.6053|7.73385|8.13974|5.1581|50.31378|100|||||||||||105|44|0|24|86|2249|1591|1617|764|1012|1592|2557|6120|0|||||||||||4.12021|0.78532|0.47775|0.44157|0.01864|0.0294|0.01908|0.01446|0.01207|0.01271|0.01205|0.01215|0.00927|0.17642|||||||||||-0.26573|-0.07451||-0.11176|-0.1396|-0.03064|-0.01902|-0.0163|-0.01239|-0.01424|-0.01345|-0.01324|-0.63462|||5|6|7|10|3|185|324|301|270|272|283|272|6|2||||||||||0|0||||||||||||||
2023-11-28 19:16:31|SE.D.PFE.CASH.IP|2405|2023-11-27 21:30:20|2023-11-27 23:58:00|2971|5206|3.79681|2023-11-27|0.03324|18|8.964286|9|-0.293064|14|2023-11-27||||||||||91.34282|100|71.48941|80.02184|72.25949|9.87163|0.67346|0.82016|1.11976|0.03324|1.15646|0.03325|64.73324|100|42.89038||||||||||141|98|58|279|491|9717|10365|12959|13970|13695|15453|33989|6177|439|234||||||||||1.17378||0.03277|0.03277|0.08591|0.05691|0.0368|0.03853|0.03619|0.03324|0.03658|0.03878|0.08314||||||||||||-0.1744|-0.06551||-0.06545|-0.04579|-0.07012|-0.03895|-0.033|-0.03789|-0.03323|-0.03323|-0.03322|-0.04981|-0.03321|-0.03321|23|4|7|15|36|173|156|127|92|89|89|63|17|9|7|||||||||||||||||||||||||
2023-11-28 19:16:32|SE.D.PG.CASH.IP|2330|2023-11-27 21:23:20|2023-11-27 23:53:20|15263|645.7|6.78913|2023-11-27|2.52598|20|4.012133|9|-0.641322|21|2023-11-27||||||||||91.52492|93.97031|60.10905|72.81817|92.87228|3.79567|5.24103|5.30894|11.03965|11.82029|2.73605|2.52598|25.43839||||||||||||1|0|20|2|1|2039|1024|811|624|706|897|2657|11619||||||||||||0.36406|0.51737|0.48798|0.02649|0.02649|0.02605|0.01238|0.01075|0.00878|0.01007|0.00992|0.01058|||||||||||||-0.09934|-0.19184|-0.05296||-0.04964|-0.02341|-0.01122|-0.00946|-0.00905|-0.00812|-0.00855|-0.01023|-0.34052|||94|33|15|11|14|186|306|302|272|254|220|278|4||||||||||0|0||||||||||||||
2023-11-28 19:16:33|SH.D.UTX.CASH.IP|2414|2023-11-27 21:29:50|2023-11-27 23:50:00|8041|1151.7|18.41989|2023-11-27|0.78821|20|0.874857|9|-0.830607|21|2023-11-27||||||||||93.36471|97.58889|100|50.15073|100|2.83804|4.09769|10.21041|6.26398|2.15252|4.31401|0.78821|0.89983|50.47589|66.75074||||||||||4|0|0|80|13|1916|3277|1633|1997|2398|3004|5008|335006|0|43||||||||||0.47471|0.57925|0.05423||0.12563|0.03401|0.02187|0.01613|0.0151|0.01395|0.01507|0.0162|||||||||||||-0.43908||-0.02512|-0.16303|-0.03767|-0.03695|-0.01882|-0.01716|-0.01733|-0.01519|-0.01865|-0.01821|-0.83061||-0.12594|178|163|47|2|7|178|294|255|208|187|186|258|2|2|3||||||||||0|0||||||||||||||
2023-11-28 19:16:33|SG.D.TRVUS.CASH.IP|1243|2023-11-28 14:30:00|2023-11-28 19:16:30|17674|149.8|31.65651|2023-11-27|25.6383|14|0.368272|14|-0.12925|14|2023-11-27|||||||||||||||25.6383|41.74158|31.42579|48.24221|45.47818|55.48922|25.7511||||||||||||||||||329|143|184|136|119|114|494||||||||||||||||||0.04295|0.01823|0.01309|0.01498|0.01199|0.01178|0.0135||||||||||||||||||-0.03013|-0.01912|-0.01557|-0.01309|-0.01104|-0.0123|-0.01203||||98|247|258|224|231|274|272|||||||||||||||||||||||||
2023-11-28 19:16:34|SH.D.UNH.CASH.IP|1726|2023-11-27 21:32:40|2023-11-27 23:47:20|54222|275.2|8.68872|2023-11-27|18.67548|14|17.777778|9|-0.46875|21|2023-11-27||||||||||68.67925|||50.3025|100|18.67548|41.41739|49.62888|66.68166|50.64154|48.77328|35.81792|88.33264|100|66.89744||||||||||0|||1|8|2014|687|355|308|260|262|608|1244|3|241||||||||||17.77778|||2.22185||0.04329|0.01465|0.01066|0.00837|0.01042|0.01012|0.01022|0.19208||0.19208||||||||||||||-0.01649|-0.05292|-0.02002|-0.01412|-0.01491|-0.01383|-0.01559|-0.01128|-0.24825|-0.31482|-0.27757|3|2|3|113|261|252|249|241|281|324|17|4|3|||||||||||||||||||||||||
2023-11-28 19:16:35|SH.D.VZ.CASH.IP|2091|2023-11-27 21:29:40|2023-11-27 23:58:30|3736|2448.1|5.27053|2023-11-27|0.02646|16|1.496599|9|-0.133654|12|2023-11-27||||||||||95.47465|97.30743|86.41112|83.37794|68.48587|1.64373|0.02654|0.02646|0.02678|0.02675|2.40706|1.63882|75.07824|100|||||||||||11|3|2|285|198|8316|6359|9519|10917|12261|12869|28249|7951|1765|||||||||||0.17501|0.03672|0.04467||0.10707|0.04167|0.03179|0.02676|0.03349|0.03567|0.02674|0.02678|0.05362|0.02678|||||||||||-0.02679|-0.10704|-0.02678|-0.13365|-0.07259|-0.03626|-0.02677|-0.02897|-0.04819|-0.05348|-0.03009|-0.02677||||44|37|22|6|19|124|117|90|45|47|42|62|12|3|||||||||||||||||||||||||
2023-11-28 19:16:35|SH.D.VUS.CASH.IP|2354|2023-11-27 21:29:20|2023-11-27 23:59:30|25231|591.9|9.50864|2023-11-27|3.5131|14|0.522648|11|-0.791307|21|2023-11-27||||||||||93.50496|100|100|71.5073|100|3.5131|8.38532|8.75554|15.91647|13.11809|6.45499|5.91142|62.84101|100|87.50982||||||||||4|0|0|30|3|2239|1137|870|585|558|914|2273|5975|0|30||||||||||0.34212|0.3489|0.45996|0.12929|0.03937|0.02055|0.0132|0.00992|0.0084|0.00809|0.00867|0.01248||0.03154|||||||||||-0.07097||-0.00788|-0.0921|-0.03935|-0.02703|-0.01846|-0.01035|-0.00952|-0.008|-0.00914|-0.011|-0.39789|||46|8|28|21|12|173|311|309|283|290|326|339|8|8|8|||||||||||0||||||||||||||
2023-11-28 19:16:37|SH.D.WAG.CASH.IP|1651|2023-11-28 14:30:00|2023-11-28 19:16:30|1995|3833.7|0.38984|2023-11-27|0.04878|16|0.19333|14|-0.192215|14|2023-11-27|||||||||||||||0.0563|0.73702|0.04878|0.04924|0.04952|0.04893|3.94326||||||||||||||||||5818|4979|8346|9092|8639|10689|14118||||||||||||||||||0.08478|0.05498|0.05232|0.05418|0.05402|0.06022|0.04977||||||||||||||||||-0.0802|-0.05066|-0.04875|-0.04925|-0.05711|-0.04956|-0.05682||||136|145|97|93|82|76|77|||||||||||||||||||||||||
2023-11-28 19:16:37|SH.D.WMT.CASH.IP|2165|2023-11-27 21:29:00|2023-11-27 23:59:20|15846|1462.5|8.32458|2023-11-27|2.3332|20|3.838438|9|-0.166283|11|2023-11-27||||||||||78.70537|95.85313|66.76489|73.71217|61.56944|10.20879|4.67697|9.41415|8.84312|6.72818|5.76993|2.3332|68.02936|20.03447|50.04787||||||||||18|1|48|107|421|3983|2754|1486|1423|1121|1345|2889|2461|485|130||||||||||0.78681|0.10267||0.08968|0.04317|0.02486|0.01539|0.00929|0.00898|0.00849|0.00921|0.0114|0.06386||||||||||||-0.05725|-0.05498|-0.08955|-0.04159|-0.04952|-0.02612|-0.01445|-0.01136|-0.01005|-0.00841|-0.00915|-0.01021|-0.01659|||42|24|3|38|26|216|343|319|283|253|243|301|25|5|4|||||||||||||||||||||||||
2023-11-28 19:16:38|UB.D.GOOGUS.CASH.IP|2934|2023-11-27 21:30:00|2023-11-27 23:57:00|13810|1659.5|13.20693|2023-11-27|0.00738|19|0.348939|14|-0.293865|14|2023-11-27||||||||||68.70655|93.37883|55.97136|54.90636|38.13333|5.90369|0.00809|0.30232|0.65228|1.28125|0.00738|0.31205|23.28954|66.68358|52.39269||||||||||14|4|22|137|269|7491|3120|2812|1767|1338|1756|4592|38509|97|408||||||||||0.0304|0.02164|0.02233|0.02515|0.02602|0.04221|0.01728|0.0141|0.01259|0.01234|0.01193|0.01158|0.05078||0.03869||||||||||-0.04673|-0.02903|-0.02346|-0.01323|-0.02898|-0.0316|-0.01897|-0.01433|-0.01056|-0.0119|-0.01174|-0.01323|-0.04415|||67|181|118|82|63|272|358|339|310|314|322|328|43|6|21|||||||||||||||||||||||||
2023-11-28 19:16:39|UC.D.NFLX.CASH.IP|1859|2023-11-27 21:31:20|2023-11-27 23:59:10|47627|285.6|10.52788|2023-11-27|13.64307|14|0.304477|14|-0.241546|14|2023-11-27|||||||||||100||92.87238|42.95352|13.64307|20.34352|36.21646|46.6296|39.22372|31.51282|20.61665|68.83224|50.10981|66.72963|||||||||||206||92|149|1030|428|391|357|263|371|831|56645|33|96|||||||||||||0.06061||0.04737|0.01643|0.01587|0.00948|0.00952|0.01133|0.01307||||||||||||||-0.09614||-0.04021||-0.06552|-0.02258|-0.02118|-0.01882|-0.01515|-0.0181|-0.01576|-0.10077|-0.09194|-0.20038|1|14|7|155|271|246|206|199|216|272|16|4|9|||||||||||0||||||||||||||
2023-11-28 19:16:39|UB.D.FB.CASH.IP|3055|2023-11-27 21:30:00|2023-11-27 23:59:10|33639|906.9|7.94094|2023-11-27|0.29149|20|0.342364|14|-0.165607|18|2023-11-27||||||||||83.37063|81.69661|75.03448|63.00269|31.76889|5.91903|0.57996|1.71749|3.17507|2.56418|1.42843|0.29149|28.59277|64.30278|60.01015||||||||||12|22|119|145|330|2849|1802|1192|905|1896|2535|2963|43931|113|147||||||||||0.01172|0.02733|0.00891|0.01272|0.01868|0.04126|0.02027|0.01344|0.01192|0.01511|0.01828|0.01514|0.0181||0.00299||||||||||-0.0341|-0.02874|-0.01981|-0.03306|-0.02941|-0.03553|-0.02172|-0.01475|-0.01197|-0.01823|-0.02105|-0.01526|-0.03236|-0.0081||84|109|20|81|41|238|357|353|348|353|354|358|42|28|10|||||||||||||||||||||||||
2023-11-28 19:16:40|UA.D.AMZN.CASH.IP|3515|2023-11-27 21:30:00|2023-11-27 23:59:40|14767|3160.8|8.20685|2023-11-27|0.00815|16|0.168725|14|-0.222973|14|2023-11-27||||||||||69.67302|67.08307|59.52817|43.58142|29.27311|5.7252|0.00908|0.00815|1.51845|0.89253|0.88247|0.29962|27.20552|20.02591|40.6413||||||||||233|187|292|966|1172|15474|8803|7748|3688|3316|4506|9983|801|608|622||||||||||0.03708|0.03945|0.02884|0.02307|0.02231|0.04134|0.02574|0.01619|0.01218|0.01104|0.01285|0.01234|0.01996|0.03116|0.0237||||||||||-0.03508|-0.04051|-0.03614|-0.02379|-0.02257|-0.04477|-0.0248|-0.02011|-0.01275|-0.0107|-0.01475|-0.01408|-0.02937|-0.01645|-0.01896|56|91|79|124|171|298|358|356|331|339|343|342|103|40|32|||||||||||||||||||||||||
2023-11-28 19:16:41|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:16:41|EC.D.ACCP.CASH.IP|835|2023-11-28 08:00:00|2023-11-28 16:29:50|3161|64.4|20.2633|2023-11-27|29.7613|11|0.220542|8|-0.063012|10|2023-11-27|||||||||35.941|34.45414|38.2082|29.7613|43.35649|41.6886|31.50489|38.02145|36.3866||||||||||||||||42|41|48|52|62|58|79|78|65||||||||||||||||0.07872|0.03548|0.03157|0.04735||0.03158|0.03159|0.03157|0.03159||||||||||||||||-0.03566|-0.03153|-0.03504|-0.03157|-0.03158|-0.03157|-0.03159|-0.03155|-0.03158||||||||78|61|55|37|30|36|54|50|22|||||||||||||||||||||||||
2023-11-28 19:16:42|SA.D.BABA.CASH.IP|3543|2023-11-27 21:29:50|2023-11-27 23:58:00|7636|4169.4|9.52572|2023-11-27|0.0129|20|0.14245|14|-0.436737|14|2023-11-27||||||||||60.05706|66.69223|46.71438|70.86023|58.64498|11.27186|0.60295|1.05841|1.27872|0.89388|0.96097|0.0129|34.24418|65.98084|53.85908||||||||||352|270|757|494|1473|11597|8621|6390|6510|4019|6354|7790|623|545|160||||||||||0.02553|0.01917||0.02557|0.02881|0.0383|0.02907|0.02083|0.0171|0.0176|0.02041|0.01613|0.01879|0.04527|||||||||||-0.03046|-0.0281|-0.0292|-0.03834|-0.0273|-0.04647|-0.02978|-0.0203|-0.01727|-0.01575|-0.01949|-0.01573|-0.03744|-0.0388||30|18|15|48|87|249|340|287|237|227|211|200|38|47|13|||||||||||||||||||||||||
2023-11-28 19:16:42|SA.D.ACBUS.CASH.IP|605|2023-11-28 14:30:00|2023-11-28 19:16:40|46.3|2811.6|6.7953|2023-11-27|58.35304|20|1.637253|14|-0.956633|14|2023-11-27|||||||||||||||61.71684|79.30908|74.44569|85.7909|92.34243|75.02957|58.35304||||||||||||||||||12172|5536|9117|4539|581|2792|7634||||||||||||||||||0.27057|0.10231|0.0973|0.1716|0.21459||0.06452||||||||||||||||||-0.59384|-0.16577|-0.11446|-0.1073|-0.22527|-0.0215|-0.03224||||26|48|35|21|13|8|12|||||||||||||||||||||||||
2023-11-28 19:16:43|UA.D.CARUS.CASH.IP|802|2023-11-28 14:30:00|2023-11-28 19:16:00|17864|149.5|46.96876|2023-11-27|35.17649|15|0.348167|20|-0.480822|14|2023-11-27|||||||||||||||41.24878|35.17649|37.65364|53.00813|50.10185|60.91024|49.44108||||||||||||||||||139|85|160|111|78|66|289||||||||||||||||||0.02784|0.03014|0.04727|0.02482|0.02005|0.0156|0.02955||||||||||||||||||-0.11109|-0.04731|-0.04194|-0.04213|-0.03047|-0.03477|-0.03855||||93|189|128|138|146|166|235|||||||||||||||||||||||||
2023-11-28 19:16:44|ED.D.BAS.CASH.IP|2334|2023-11-28 08:00:20|2023-11-28 16:29:50|4273|165.8|13.72657|2023-11-27|4.47647|16|0.184014|8|-0.183507|8|2023-11-27|||||||||5.15011|15.26152|15.19406|24.91296|24.20358|23.22572|14.20182|11.0448|4.47647||||||||||||||||333|232|337|147|213|174|179|256|386||||||||||||||||0.04033|0.02424|0.02235|0.01691|0.01866|0.0192|0.02105|0.02186|0.01726||||||||||||||||-0.03491|-0.02087|-0.0191|-0.01651|-0.01546|-0.01693|-0.01984|-0.01695|-0.01656||||||||293|269|257|241|215|237|275|263|157|||||||||||||||||||||||||
2023-11-28 19:16:44|ED.D.BMW.CASH.IP|2393|2023-11-28 08:00:20|2023-11-28 16:29:50|9302|46.3|17.73466|2023-11-27|14.25776|8|0.191144|8|-0.116872|8|2023-11-27|||||||||14.25776|20.01802|18.62185|21.44621|27.05968|31.71962|19.71773|17.94326|14.29959||||||||||||||||40|41|44|19|46|31|52|69|163||||||||||||||||0.02278|0.01491|0.01406|0.01308|0.01522|0.0121|0.01335|0.0138|0.01279||||||||||||||||-0.02084|-0.01392|-0.01278|-0.01419|-0.0123|-0.01267|-0.01589|-0.01553|-0.01452||||||||260|230|215|182|159|205|269|251|119|||||||||||||||||||||||||
2023-11-28 19:16:45|UA.D.BNTXUS.CASH.IP|1480|2023-11-27 21:31:40|2023-11-27 23:54:10|9839|103.9|41.85746|2023-11-27|13.60486|16|0.355836|9|-0.433774|13|2023-11-27||||||||||68.58415|80.7259|50.83295|71.09729|86.35128|44.79311|20.19302|13.60486|42.42714|36.65256|51.43502|23.48426|33.65779||||||||||||4|0|0|3|13|177|87|404|145|208|120|407|7205||||||||||||0.08994|0.02246|0.01924|0.03182|0.03168|0.0466|0.04853|0.05085|0.0487|0.02059|0.04969|0.04134|||||||||||||-0.04357|-0.02159|-0.01947|-0.10205|-0.05565|-0.0754|-0.06923|-0.06837|-0.04332|-0.05049|-0.04753|-0.0615|-0.38231|||117|124|95|93|73|101|120|97|78|104|111|154|3|||||||||||||||||||||||||
2023-11-28 19:16:45|SB.D.CCL.CASH.IP|1669|2023-11-28 14:30:00|2023-11-28 19:16:40|1459|6333.4|0.26934|2023-11-27|0.06779|15|0.208044|14|-0.277971|14|2023-11-27|||||||||||||||0.81134|0.06779|0.0682|0.06852|0.06872|0.06849|0.06839||||||||||||||||||16032|15958|16806|23652|27508|20325|47127||||||||||||||||||0.1047|0.07921|0.06828|0.06857|0.09175|0.06868|0.06849||||||||||||||||||-0.09984|-0.07203|-0.06821|-0.0685|-0.06869|-0.06845|-0.06845||||135|154|95|48|43|39|31|||||||||||||||||||||||||
2023-11-28 19:16:46|EJ.D.CSGN.CASH.IP|6|2023-11-28 08:00:30|2023-11-28 13:33:50||15723|0|2023-11-27|10000||0||0||2023-11-27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:16:46|ED.D.DCX.CASH.IP|1879|2023-11-28 08:00:10|2023-11-28 16:29:50|5791|266.6|18.11095|2023-11-27|9.31833|11|0.068564|8|-0.119393|8|2023-11-27|||||||||14.84484|23.57908|20.14146|9.31833|18.99464|20.79505|21.0705|16.11559|14.46177||||||||||||||||180|204|381|272|237|332|359|445|389||||||||||||||||0.02568|0.01929|0.0182|0.01721|0.02003|0.01845|0.0192|0.01829|0.01714||||||||||||||||-0.02526|-0.01714|-0.01978|-0.0172|-0.01773|-0.01817|-0.0204|-0.0182|-0.01788||||||||216|174|159|129|137|154|190|205|90|||||||||||||||||||||||||
2023-11-28 19:16:47|ED.D.DHERGY.CASH.IP|1464|2023-11-28 08:00:20|2023-11-28 16:29:50|3022|40.5|17.05854|2023-11-27|20.736|16|0.822785|8|-0.202713|11|2023-11-27|||||||||35.67442|46.8716|39.51464|35.85816|31.3141|35.13927|33.09576|27.20652|20.736||||||||||||||||58|99|41|38|31|31|37|51|59||||||||||||||||0.06638|0.03127|0.0553|0.06724|0.07074|0.02471|0.0514|0.04714|0.02519||||||||||||||||-0.05163|-0.0418|-0.03529|-0.04147|-0.03139|-0.03615|-0.03067|-0.03561|-0.02695||||||||163|94|109|81|48|57|112|151|87|||||||||||||||||||||||||
2023-11-28 19:16:47|SB.D.DAL.CASH.IP|1845|2023-11-27 21:28:10|2023-11-27 23:59:50|3585|1941.3|4.1402|2023-11-27|0.02762|20|3.35357|9|-0.249307|11|2023-11-27||||||||||29.71705|66.8801|71.68644|81.86609|68.83663|8.27851|0.49275|0.02794|0.02794|0.88245|0.02794|0.02762|84.23549|87.50697|100||||||||||3|101|9|102|152|4164|2809|3535|2516|2708|2212|7754|1620|144|60||||||||||3.35357||||0.0693|0.04568|0.03357|0.02907|0.03236|0.0323|0.02941|0.03137|0.11184|0.1257||||||||||||-0.22222|-0.16627|-0.09696|-0.0831|-0.05269|-0.03718|-0.03414|-0.03026|-0.02799|-0.03037|-0.03251|-0.02792||-0.04188|7|3|7|11|16|182|215|170|118|117|118|104|19|8|3|||||||||||||||||||||||||
2023-11-28 19:16:48|ED.D.DBK.CASH.IP|1743|2023-11-28 08:00:00|2023-11-28 16:29:40|1107.8|537.8|16.66097|2023-11-27|12.64665|8|0.108264|14|-0.126468|8|2023-11-27|||||||||12.64665|20.26463|26.07977|32.99803|37.11576|36.02043|16.69247|32.54905|27.67997||||||||||||||||640|537|687|810|551|975|978|949|1493||||||||||||||||0.03013|0.01883|0.02184|0.01977|0.01903|0.01799|0.02403|0.01873|0.02211||||||||||||||||-0.02547|-0.02089|-0.01932|-0.02336|-0.01917|-0.01798|-0.02603|-0.01938|-0.01989||||||||238|168|142|94|124|125|162|166|94|||||||||||||||||||||||||
2023-11-28 19:16:49|ED.D.LHAG.CASH.IP|1821|2023-11-28 08:00:20|2023-11-28 16:29:50|779.7|353.2|18.48049|2023-11-27|19.50729|15|0.319122|8|-0.233706|15|2023-11-27|||||||||25.05111|24.08583|34.92951|41.10896|43.83471|40.56386|22.43743|19.50729|25.02134||||||||||||||||392|301|260|146|166|320|514|731|551||||||||||||||||0.03471|0.02433|0.02065|0.02|0.02108|0.02087|0.02646|0.03608|0.02285||||||||||||||||-0.02711|-0.02872|-0.02295|-0.0202|-0.01656|-0.02182|-0.02561|-0.0321|-0.01709||||||||248|183|149|185|105|111|183|190|88|||||||||||||||||||||||||
2023-11-28 19:16:49|SB.D.D.CASH.IP|1538|2023-11-28 14:30:00|2023-11-28 19:16:40|4716|881.1|4.57521|2023-11-27|0.02132|18|0.537519|14|-0.171306|14|2023-11-27|||||||||||||||5.27703|8.29054|6.68994|8.18389|0.02132|0.75103|1.01621||||||||||||||||||2425|1206|1257|951|1225|1840|4116||||||||||||||||||0.04746|0.03083|0.02925|0.0271|0.02449|0.0229|0.02569||||||||||||||||||-0.04384|-0.02811|-0.0289|-0.02652|-0.02595|-0.02495|-0.02868||||172|254|225|147|145|137|201|||||||||||||||||||||||||
2023-11-28 19:16:50|EJ.D.DUFNSW.CASH.IP|549|2023-11-28 08:00:30|2023-11-28 16:19:30|3053|140.4|12.06498|2023-11-27|22.77616|16|0.389737|13|-0.161812|9|2023-11-27|||||||||30.42639|30.08734|31.6505|25.06216|23.15465|25.08611|30.49556|25.98374|22.77616||||||||||||||||104|118|120|98|207|198|135|74|125||||||||||||||||0.05169|0.04859|0.03235|0.06494|0.13044|0.20575|0.03252|0.05695|||||||||||||||||-0.07336|-0.07117|-0.04312|-0.12979|-0.057|-0.04546|-0.04058|-0.04877|-0.04889||||||||33|20|19|12|13|20|23|27|22|||||||||||||||||||||||||
2023-11-28 19:16:50|SB.D.EQR.CASH.IP|1531|2023-11-28 14:30:00|2023-11-28 19:16:40|5718|432.7|11.78857|2023-11-27|15.37587|14|0.389174|14|-0.31746|14|2023-11-27|||||||||||||||15.37587|28.86913|32.20283|31.09508|29.73948|22.81509|19.78195||||||||||||||||||388|459|347|568|886|900|1681||||||||||||||||||0.04929|0.02884|0.02489|0.02218|0.02352|0.0256|0.02179||||||||||||||||||-0.04132|-0.02902|-0.0217|-0.02106|-0.01945|-0.0224|-0.02345||||144|274|230|206|175|215|253|||||||||||||||||||||||||
2023-11-28 19:16:51|UB.D.EXPE.CASH.IP|1202|2023-11-28 14:30:00|2023-11-28 19:16:40|13545|322.4|17.77747|2023-11-27|17.26189|20|0.437491|14|-0.182815|14|2023-11-27|||||||||||||||21.67005|38.93318|49.10855|47.16468|45.03546|34.82394|17.26189||||||||||||||||||519|400|369|246|218|525|932||||||||||||||||||0.04507|0.02117|0.02142|0.02195|0.01516|0.01925|0.01842||||||||||||||||||-0.07195|-0.03103|-0.02468|-0.02661|-0.01967|-0.02267|-0.01786||||107|211|214|174|180|161|238|||||||||||||||||||||||||
2023-11-28 19:16:51|SC.D.FRT.CASH.IP|1135|2023-11-28 14:30:00|2023-11-28 19:16:50|9401|158.2|28.59744|2023-11-27|16.13335|17|0.260983|14|-0.509154|14|2023-11-27|||||||||||||||18.63103|34.16774|17.18044|16.13335|34.96909|24.74708|23.24358||||||||||||||||||344|285|599|365|238|263|632||||||||||||||||||0.06184|0.0264|0.02515|0.02398|0.0202|0.01734|0.01997||||||||||||||||||-0.04934|-0.03236|-0.03314|-0.02611|-0.01974|-0.02511|-0.0223||||125|173|146|143|166|174|224|||||||||||||||||||||||||
2023-11-28 19:16:52|SC.D.F.CASH.IP|2474|2023-11-27 21:30:30|2023-11-27 23:59:50|1033|8410|0.90437|2023-11-27|0.09631|15|0.872093|9|-0.193798|21|2023-11-27||||||||||56.3582|100|50.12073|100|100|5.89085|0.09631|0.09645|0.09688|0.09683|0.09697|0.09697|60.03876|0.09681|||||||||||481|208|786|0|7480|22464|52380|140997|110806|86508|227915|179084|3122|1461|||||||||||0.62854|||||0.12569|0.19286|0.19305|||0.09699|0.09695|||||||||||||-0.09597|||||-0.09653|-0.09643|-0.09653|-0.0969||||-0.1453|||16|2|4|1|1|69|33|15|6|9|4|9|5|1|||||||||||||||||||||||||
2023-11-28 19:16:52|SC.D.GMUS.CASH.IP|1984|2023-11-27 21:30:40|2023-11-27 23:58:00|2881|4146.4|3.49939|2023-11-27|0.03502|16|6.719818|9|-0.568182|9|2023-11-27||||||||||78.81851|62.71401|66.92515|80.04264|69.32669|8.55173|0.54753|0.03502|0.03544|0.03523|0.03517|0.03516|80.11638|71.45861|50.07003||||||||||105|65|133|216|275|8937|12242|10684|12274|10152|10796|29153|5166|51|166||||||||||1.50109|0.17147|0.15423|0.05916|0.03564|0.06129|0.05051|0.03887|0.03818|0.04112|0.0352|0.04689|0.15845|0.07015|||||||||||-0.21336|-0.07133|-0.2305|-0.09762|-0.10677|-0.05849|-0.05087|-0.04057|-0.05318|-0.04401|-0.04571|-0.04101|-0.2344|-0.07025||14|8|15|20|13|188|195|114|68|76|78|75|10|7|2|||||||||||||||||||||||||
2023-11-28 19:16:53|UB.D.GILD.CASH.IP|1521|2023-11-27 21:32:40|2023-11-27 22:41:30|7440|1010.7|8.5618|2023-11-27|0.01319|19|0.267023|10|-0.212568|14|2023-11-27||||||||||85.87772|100|100|20.54512|17.13517|11.9014|6.34038|5.19586|3.58529|0.0135|0.01319|2.54466|50.02006|0.14726|||||||||||0|0|0|132|69|789|840|848|936|1050|1056|2900|487|214|||||||||||0.09441|0.08486|0.06667|0.17356|0.06667|0.02534|0.02166|0.02001|0.0174|0.01596|0.01648|0.01647|0.06023||||||||||||-0.10368|-0.13323|||-0.13307|-0.03702|-0.02202|-0.01762|-0.02043|-0.01732|-0.01673|-0.02083||-0.06689||35|34|4|5|6|177|253|193|168|151|135|158|6|1|||||||||||||||||||||||0||
2023-11-28 19:16:54|SC.D.HLTUS.CASH.IP|1581|2023-11-28 14:30:00|2023-11-28 19:16:40|16785|164.3|9.14987|2023-11-27|13.00602|20|0.368171|14|-0.271643|14|2023-11-27|||||||||||||||23.84686|27.53722|14.31927|17.26856|19.74756|18.45202|13.00602||||||||||||||||||558|385|407|345|372|630|1088||||||||||||||||||0.05575|0.02382|0.0198|0.0161|0.01481|0.01401|0.01367||||||||||||||||||-0.0653|-0.02662|-0.01808|-0.01629|-0.01532|-0.01534|-0.01454||||139|291|280|290|284|293|308|||||||||||||||||||||||||
2023-11-28 19:16:54|SD.D.JKSUS.CASH.IP|869|2023-11-28 14:30:00|2023-11-28 19:16:50|3140|486.2|21.30824|2023-11-27|15.3451|20|0.330231|14|-1.387249|14|2023-11-27|||||||||||||||23.03162|28.99632|24.58617|31.88614|29.47389|31.83167|15.3451||||||||||||||||||1233|875|776|388|469|390|1488||||||||||||||||||0.11099|0.06773|0.07892|0.07738|0.07829|0.05976|0.05748||||||||||||||||||-0.20448|-0.08589|-0.09803|-0.06712|-0.07574|-0.07539|-0.0599||||75|156|90|107|75|82|131|||||||||||||||||||||||||
2023-11-28 19:16:55|SD.D.JMIAUS.CASH.IP|1157|2023-11-28 14:30:00|2023-11-28 19:16:50|360|1726.8|1.08276|2023-11-27|0.30262|17|0.662252|14|-0.653595|14|2023-11-27|||||||||||||||9.61204|0.31455|5.55678|0.30262|5.26807|2.00777|5.53216||||||||||||||||||2781|3817|3684|8606|9195|5028|9308||||||||||||||||||0.36261|0.39486||0.30211|0.39832|0.29412|0.29354||||||||||||||||||-0.40905|-0.31447|-0.30581|-0.30032|-0.29762|-0.35071|-0.29058||||54|38|38|30|40|58|38|||||||||||||||||||||||||
2023-11-28 19:16:55|EG.D.KPN.CASH.IP|690|2023-11-28 08:00:00|2023-11-28 16:29:50|318.5|860.9|11.32424|2023-11-27|26.11429|16|0.062933|8|-0.031427|8|2023-11-27|||||||||31.94698|34.11659|39.41294|64.01254|60.0138|33.35595|42.44516|28.60169|26.11429||||||||||||||||939|574|1149|766|363|1139|401|1208|1880||||||||||||||||0.04491|0.03138|0.03134|0.03135||0.0313||0.03137|0.03144||||||||||||||||-0.03141|-0.03136|-0.03133|-0.03135|-0.03132|-0.0313|-0.03137|-0.03137|-0.03142||||||||47|44|33|25|25|18|33|28|23|||||||||||||||||||||||||
2023-11-28 19:16:56|SD.D.LMT.CASH.IP|1149|2023-11-28 14:30:00|2023-11-28 19:16:50|45017|225.1|20.22668|2023-11-27|9.32252|14|0.126861|14|-0.259688|14|2023-11-27|||||||||||||||9.32252|22.9963|18.13592|21.82654|40.3161|23.6699|22.98273||||||||||||||||||525|335|309|526|437|295|955||||||||||||||||||0.03304|0.01609|0.01968|0.01582|0.01426|0.00881|0.01155||||||||||||||||||-0.03094|-0.01612|-0.01745|-0.01281|-0.01498|-0.00743|-0.01382||||109|109|94|101|144|127|183|||||||||||||||||||||||||
2023-11-28 19:16:57|EC.D.MCA.CASH.IP|2504|2023-11-28 08:00:20|2023-11-28 16:29:50|68500|16.3|5.88329|2023-11-27|1.62827|16|0.085288|10|-0.14298|16|2023-11-27|||||||||4.91554|9.85654|11.66483|13.93755|10.96272|13.25832|7.97456|5.4997|1.62827||||||||||||||||11|10|10|7|8|9|10|14|26||||||||||||||||0.02762|0.01723|0.01875|0.01545|0.01491|0.01473|0.01842|0.01689|0.02061||||||||||||||||-0.02322|-0.01795|-0.0163|-0.01496|-0.01648|-0.01422|-0.0175|-0.01649|-0.02569||||||||286|254|206|158|137|151|201|237|124|||||||||||||||||||||||||
2023-11-28 19:16:57|UC.D.MRNAUS.CASH.IP|1294|2023-11-27 21:40:10|2023-11-27 22:47:10|7757|380.2|13.69262|2023-11-27|14.39675|20|0.422157|12|-1.189258|14|2023-11-27||||||||||100|100|100|100|75.08298|16.89371|23.87335|23.28698|20.94782|22.81147|21.88377|14.39675|17.55912|100|||||||||||0|0|1|52|55|1196|1024|638|566|626|455|1252|56385|9|||||||||||0.15084|0.17099|0.12122|0.42216||0.08954|0.06234|0.04494|0.03603|0.03727|0.03128|0.03118|||||||||||||-0.12267|-0.20435|-0.24636|||-0.14235|-0.0591|-0.04963|-0.04634|-0.03804|-0.02795|-0.0285|-0.20964|-0.24456||58|134|158|1|4|138|223|181|158|167|174|195|6|1|||||||||||||0||||||||||0||
2023-11-28 19:16:58|EJ.D.NESN.CASH.IP|2414|2023-11-28 08:00:30|2023-11-28 16:19:50|9961|197.8|13.01687|2023-11-27|0.01993|16|0.03988|9|-0.059797|9|2023-11-27|||||||||41.2763|23.8278|24.15644|42.01253|11.55836|25.01724|24.01798|11.83736|0.01993||||||||||||||||321|278|225|218|399|236|390|421|628||||||||||||||||0.02491|0.02243|0.01989|0.01989|0.0199|0.01987|0.0199|0.01991|0.01992||||||||||||||||-0.02258|-0.02227|-0.02294|-0.01988|-0.01989|-0.02207|-0.01988|-0.0199|-0.01993||||||||143|84|87|100|78|68|125|110|22|||||||||||||||||||||||||
2023-11-28 19:16:58|SE.D.NIOUS.CASH.IP|2842|2023-11-27 21:30:00|2023-11-27 23:59:40|717|11896|1.39989|2023-11-27|0.13416|15|0.834492|21|-0.679348|14|2023-11-27||||||||||33.44614|0.13584|50.06817|69.27278|70.04076|0.1437|0.13416|0.13721|0.13739|0.13794|0.13816|0.13842|36.51487|0.13831|||||||||||1939|2099|745|564|1872|37435|41155|76128|82195|219340|82672|187807|3216|4489|||||||||||0.1355|||||0.16735|0.13631|||0.13755|0.13812||0.37082||||||||||||-0.13495||||-0.13587|-0.1841|-0.13654|-0.13702|-0.13736|-0.27548|-0.27586|-0.13793|-0.13879|||12|6|4|13|10|99|63|16|15|16|14|15|11|1|||||||||||||||||||||||||
2023-11-28 19:16:59|EJ.D.NOV.CASH.IP|2484|2023-11-28 08:00:30|2023-11-28 16:19:50|8533|236.5|12.61182|2023-11-27|5.56717|15|0.10401|8|-0.069662|15|2023-11-27|||||||||20.01881|25.01252|17.73379|21.59469|22.533|21.244|16.30223|5.56717|8.34512||||||||||||||||217|168|197|173|153|169|210|227|308||||||||||||||||0.02508|0.01439|0.01548|0.01245|0.01163|0.01299|0.01915|0.01355|0.013||||||||||||||||-0.01866|-0.01486|-0.01232|-0.01328|-0.01308|-0.01203|-0.01663|-0.01633|-0.01356||||||||240|204|158|139|111|146|221|180|72|||||||||||||||||||||||||
2023-11-28 19:17:00|KA.D.OCDO.CASH.IP|1143|2023-11-28 08:00:00|2023-11-28 16:29:50|566.6|325.7|19.58494|2023-11-27|16.38937|16|0.489853|9|-0.34904|9|2023-11-27|||||||||32.11134|36.14652|46.75026|21.15574|30.43265|31.88549|34.63499|26.66309|16.38937||||||||||||||||264|274|256|227|611|494|437|359|763||||||||||||||||0.10261|0.12627|0.07626|0.09068|0.06986|0.07696|0.07248|0.06057|0.04668||||||||||||||||-0.06953|-0.09553|-0.05683|-0.04251|-0.04999|-0.08494|-0.05258|-0.07242|-0.07422||||||||122|86|75|57|56|66|81|94|49|||||||||||||||||||||||||
2023-11-28 19:17:00|UC.D.ORLY.CASH.IP|1242|2023-11-28 14:30:00|2023-11-28 19:17:00|97262|26.2|23.26588|2023-11-27|44.20413|14|0.150248|14|-0.159145|14|2023-11-27|||||||||||||||44.20413|74.61563|76.22723|64.62028|70.86746|72.18766|48.5943||||||||||||||||||114|79|20|51|50|80|201||||||||||||||||||0.08429|0.01667|0.01431|0.00857|0.01166|0.00913|0.01486||||||||||||||||||-0.10133|-0.03968|-0.02529|-0.01342|-0.02986|-0.02971|-0.0241||||25|118|147|96|72|79|103|||||||||||||||||||||||||
2023-11-28 19:17:01|SE.D.PLTRUS.CASH.IP|3233|2023-11-27 21:30:30|2023-11-27 23:59:50|1962|10600.9|4.35112|2023-11-27|0.05114|17|0.368421|14|-0.683491|14|2023-11-27||||||||||45.49843|68.77624|63.66019|48.9762|53.66487|5.24826|0.4207|0.05161|0.05114|0.88443|1.02267|5.54395|37.5394|80.0105|66.68416||||||||||598|564|314|1090|3157|46553|30645|22485|26083|23574|27545|45776|3826|2014|1110||||||||||0.05825|0.07008|0.05238|0.05227|0.05222|0.12286|0.08714|0.05196|0.06121|0.05195|0.05237|0.05239|0.06133|0.10515|0.05252||||||||||-0.06296|-0.05994|-0.05241|-0.05224|-0.05224|-0.11942|-0.07372|-0.05754|-0.06043|-0.05196|-0.05572|-0.057|-0.05258|||55|48|22|47|69|231|271|196|138|120|103|91|32|15|9|||||||||||||||||||||||||
2023-11-28 19:17:02|UC.D.PYPLVUS.CASH.IP|2475|2023-11-27 21:29:20|2023-11-27 23:55:10|5832|2776.6|10.52894|2023-11-27|0.01742|16|0.230988|14|-0.265957|14|2023-11-27||||||||||32.07603|39.71336|40.14543|64.34197|51.58011|2.51844|0.62251|0.01742|3.73994|3.07789|4.8292|0.97846|52.69519|50.0266|25.09291||||||||||160|69|181|284|379|5741|3629|2442|2334|2246|2760|6813|339|212|592|||||||||||0.04501|0.06109|0.05815|0.0581|0.05769|0.03144|0.02663|0.0216|0.02237|0.02123|0.02228|0.02957||0.0177||||||||||-0.07775|-0.03596|-0.15242|-0.04113|-0.05356|-0.06097|-0.03591|-0.02885|-0.02801|-0.0227|-0.02064|-0.02289|-0.01774|-0.01774||22|38|20|28|33|201|331|282|188|196|187|208|19|8|4|||||||||||||||||||||||||
2023-11-28 19:17:02|UC.D.PTONUS.CASH.IP|998|2023-11-27 21:38:20|2023-11-27 22:16:20|548|3725|2.78823|2023-11-27|0.18192|17|0.578035|14|-0.571429|14|2023-11-27||||||||||100|||80.15238||10.30337|5.05311|4.9403|0.18192|18.66376|9.53676|3.20911|0.65021||||||||||||0|||20||3801|5237|6827|11852|10476|20460|32897|236946|||||||||||||||||0.2161|0.18741|0.18785|0.18904|0.18639||||||||||||||||||||-0.26692|-0.18664|-0.21842|-0.18727|-0.18692|-0.1845|-0.22079||||2|5|89|82|42|31|27|32|33|2|||||||||||||||||||||||||
2023-11-28 19:17:03|KA.D.RIO.CASH.IP|2338|2023-11-28 08:00:00|2023-11-28 16:29:50|5428|408.1|9.38313|2023-11-27|7.79651|15|0.184094|8|-0.091609|14|2023-11-27|||||||||13.17407|15.76825|18.13802|12.51856|17.66503|27.74254|17.29891|7.79651|13.57796||||||||||||||||174|163|160|131|97|223|211|168|316||||||||||||||||0.03459|0.02038|0.0203|0.01833|0.01975|0.01832|0.02448|0.0192|0.0203||||||||||||||||-0.02401|-0.02018|-0.02086|-0.01832|-0.02291|-0.01831|-0.02717|-0.022|-0.01992||||||||175|127|138|80|102|101|191|180|118|||||||||||||||||||||||||
2023-11-28 19:17:03|EJ.D.ROG.CASH.IP|2207|2023-11-28 08:00:30|2023-11-28 16:19:50|23605|90.8|17.32346|2023-11-27|4.02057|13|0.062999|13|-0.06288|8|2023-11-27|||||||||14.41379|17.56375|14.58224|20.35992|20.01847|4.02057|12.92312|8.2676|4.8986||||||||||||||||93|102|96|76|106|117|124|131|274||||||||||||||||0.02491|0.02363|0.02097|0.02093|0.02398|0.02798|0.02105|0.02105|0.02106||||||||||||||||-0.02691|-0.02493|-0.02096|-0.02094|-0.02332|-0.0315|-0.02324|-0.02629|-0.02106||||||||139|114|103|59|75|50|93|97|41|||||||||||||||||||||||||
2023-11-28 19:17:04|KA.D.RR.CASH.IP|2816|2023-11-28 08:00:00|2023-11-28 16:29:50|258.2|8051|18.1529|2023-11-27|19.83356|8|0.167154|8|-0.125418|8|2023-11-27|||||||||19.83356|27.01616|36.80704|44.26355|24.48785|26.52243|41.79111|28.34444|22.44933||||||||||||||||1708|1711|3174|2277|1398|997|2798|3378|5611||||||||||||||||0.07903|0.04189|0.05136|0.04155|0.06231|0.04148|0.04982|0.04137|0.04716||||||||||||||||-0.05811|-0.04418|-0.04172|-0.04161|-0.04155|-0.04149|-0.04152|-0.05009|-0.05664||||||||81|89|68|52|45|68|91|106|58|||||||||||||||||||||||||
2023-11-28 19:17:04|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:05|ED.D.SAPG.CASH.IP|2150|2023-11-28 08:00:10|2023-11-28 16:29:50|14234|247.1|15.50239|2023-11-27|2.08387|16|0.46895|12|-0.18479|8|2023-11-27|||||||||10.67868|10.25991|14.09244|16.78815|16.23093|17.12051|16.49145|4.28619|2.08387||||||||||||||||414|242|327|241|255|193|480|511|720||||||||||||||||0.02881|0.0165|0.01847|0.01577|0.04345|0.01696|0.01943|0.01625|0.01614||||||||||||||||-0.02154|-0.01616|-0.0168|-0.0158|-0.01582|-0.01471|-0.01853|-0.01659|-0.01447||||||||244|205|206|155|148|152|261|281|145|||||||||||||||||||||||||
2023-11-28 19:17:06|SG.D.SAP.CASH.IP|1564|2023-11-28 14:30:00|2023-11-28 19:17:00|15599|20|15.4428|2023-11-27|7.02144|14|0.097094|14|-0.083963|14|2023-11-27|||||||||||||||7.02144|7.79166|22.45508|38.90824|40.8482|30.86245|20.2766||||||||||||||||||22|42|17|34|45|32|113||||||||||||||||||0.02174|0.01622|0.01449|0.00983|0.01399|0.01215|0.00967||||||||||||||||||-0.0183|-0.01525|-0.01201|-0.00907|-0.01114|-0.01049|-0.01154||||172|335|272|144|169|214|232|||||||||||||||||||||||||
2023-11-28 19:17:06|ED.D.SIEGn.CASH.IP|2258|2023-11-28 08:00:20|2023-11-28 16:29:50|15156|187.3|12.85795|2023-11-27|7.45068|16|0.321027|8|-0.093321|8|2023-11-27|||||||||12.52513|12.73919|18.19745|21.53253|21.39885|23.51346|14.01026|13.86431|7.45068||||||||||||||||267|197|209|134|177|217|218|269|506||||||||||||||||0.02499|0.01744|0.01564|0.01488|0.01471|0.01363|0.01606|0.01653|0.01577||||||||||||||||-0.02188|-0.01757|-0.01593|-0.01449|-0.0147|-0.0159|-0.01614|-0.01496|-0.01564||||||||272|228|209|158|159|183|243|260|148|||||||||||||||||||||||||
2023-11-28 19:17:07|EC.D.GLEFP.CASH.IP|1679|2023-11-28 08:00:20|2023-11-28 16:29:50|2249|87.1|21.27914|2023-11-27|22.38507|8|0.066578|13|-0.066094|8|2023-11-27|||||||||22.38507|32.84465|38.41754|43.02575|52.45092|42.36809|34.16363|35.98163|28.41428||||||||||||||||106|83|86|93|45|92|104|104|227||||||||||||||||0.02558|0.02206|0.02216|0.02214|0.02217|0.04438|0.02556|0.02218|0.02224||||||||||||||||-0.02517|-0.02359|-0.02215|-0.02214|-0.02217|-0.02219|-0.02585|-0.02216|-0.02372||||||||170|131|125|93|82|85|123|114|81|||||||||||||||||||||||||
2023-11-28 19:17:08|UD.D.TSLA.CASH.IP|4416|2023-11-27 21:30:50|2023-11-27 23:59:50|24493|9272.5|10.72542|2023-11-27|0.00979|20|0.358816|14|-0.695264|14|2023-11-27||||||||||26.34092|58.58077|46.35541|23.05046|15.08664|5.6157|0.01749|0.01366|0.01081|0.0098|0.01082|0.00979|28.14596|42.32626|43.08676||||||||||595|207|365|1016|1642|19402|18336|11639|13475|12396|11091|12207|12832|344|326||||||||||0.0265|0.02469|0.01542|0.02045|0.01858|0.06149|0.04388|0.02437|0.02263|0.02069|0.02012|0.02166|0.01346|0.01835|0.00847||||||||||-0.02896|-0.02563|-0.02068|-0.02131|-0.01865|-0.06458|-0.03897|-0.02664|-0.01988|-0.02453|-0.02198|-0.01829|-0.0152|-0.01433|-0.00635|194|193|136|265|279|340|360|360|360|360|360|358|128|78|65|||||||||||||||||||||||||
2023-11-28 19:17:08|EC.D.FP.CASH.IP|2465|2023-11-28 08:00:00|2023-11-28 16:29:50|6321|143.3|12.42813|2023-11-27|1.82382|14|0.127653|8|-0.157853|14|2023-11-27|||||||||16.33089|12.27103|9.4404|4.83558|4.70326|6.05987|1.82382|5.23432|4.47988||||||||||||||||171|131|145|137|116|139|247|188|201||||||||||||||||0.02731|0.0181|0.01853|0.01659|0.01589|0.01794|0.02528|0.01988|0.01814||||||||||||||||-0.02316|-0.01946|-0.01821|-0.01592|-0.01775|-0.01949|-0.02618|-0.01765|-0.01892||||||||282|204|191|166|128|182|277|230|112|||||||||||||||||||||||||
2023-11-28 19:17:09|SH.D.UBERUS.CASH.IP|2198|2023-11-27 21:31:40|2023-11-27 23:59:30|5634|4461.7|5.02389|2023-11-27|0.0177|18|9.72|9|-0.289803|9|2023-11-27||||||||||66.84686|98.0653|91.33014|76.96212|58.38772|18.16879|0.01833|0.01782|0.91453|0.0177|0.48063|0.55816|33.42756|66.70237|0.02676||||||||||17|21|12|159|464|11789|7171|5390|5192|4866|4825|14013|2917|108|116||||||||||9.72|0.01902|0.03935|0.07257|0.0906|0.06877|0.03349|0.02651|0.02587|0.02034|0.0249|0.02509|0.04017||||||||||||-0.13901||-0.05443|-0.04982|-0.05132|-0.05038|-0.03467|-0.02662|-0.02455|-0.02741|-0.02612|-0.02086|-0.0595|-0.05358||9|103|69|13|24|215|301|274|223|179|216|185|18|6|2|||||||||||||||||||||||||
2023-11-28 19:17:10|EG.D.ULNA.CASH.IP|1|2023-11-28 08:00:00|2023-11-28 08:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:11|KA.D.ULVR.CASH.IP|2441|2023-11-28 08:00:20|2023-11-28 16:29:50|3790.5|190.8|12.79374|2023-11-27|10.65049|8|0.039609|9|-0.092142|8|2023-11-27|||||||||10.65049|21.75322|29.3911|27.82643|30.56929|39.17263|14.23024|28.29598|21.50837||||||||||||||||270|197|176|208|152|119|305|400|567||||||||||||||||0.01803|0.01508|0.01528|0.01562|0.01319|0.0152|0.01704|0.01498|0.01316||||||||||||||||-0.01944|-0.0141|-0.01373|-0.01317|-0.01379|-0.01317|-0.01485|-0.01315|-0.01382||||||||207|161|177|151|144|143|197|198|107|||||||||||||||||||||||||
2023-11-28 19:17:11|SH.D.UPS.CASH.IP|1512|2023-11-28 14:30:00|2023-11-28 19:17:10|15014|474.1|21.32406|2023-11-27|15.59177|14|0.192474|14|-0.232697|14|2023-11-27|||||||||||||||15.59177|31.26055|28.21724|45.27622|45.05465|26.89394|24.73764||||||||||||||||||1839|710|703|695|898|973|1976||||||||||||||||||0.04028|0.02132|0.02048|0.01677|0.01834|0.01621|0.01689||||||||||||||||||-0.03944|-0.01731|-0.01379|-0.01859|-0.01458|-0.01423|-0.0144||||116|253|259|221|171|201|267|||||||||||||||||||||||||
2023-11-28 19:17:12|UD.D.VRMUS.CASH.IP|824|2023-11-28 14:30:00|2023-11-28 19:17:00|62.41|3533.9|18.87741|2023-11-27|35.22368|18|1.059964|20|-1.279412|14|2023-11-27|||||||||||||||62.59465|44.71259|50.05741|50.06705|35.22368|53.30576|56.88812||||||||||||||||||13277|6611|1669|1159|1729|1297|4458||||||||||||||||||0.66734|0.07146|0.02256|0.08242|0.1587|0.12758|0.12685||||||||||||||||||-0.45025|-0.36383|-0.2322|-0.13593|-0.14055|-0.12318|-0.21654||||29|54|24|40|37|77|118|||||||||||||||||||||||||
2023-11-28 19:17:13|SB.D.DIS.CASH.IP|2552|2023-11-27 21:31:30|2023-11-27 23:59:50|9325|1839.9|2.95048|2023-11-27|0.81356|20|1.198049|9|-0.198849|14|2023-11-27||||||||||78.52372|41.78965|66.76417|60.0452|52.23053|3.24469|1.58003|2.96384|1.84576|0.93658|0.92799|0.81356|56.26511|44.47014|25.02366||||||||||18|208|231|231|507|6617|2622|2198|2478|1828|2192|4784|318|119|230||||||||||0.10813|0.15208|0.0313|0.08869|0.07294|0.03735|0.02054|0.01641|0.01375|0.01421|0.01402|0.01212|0.01402||||||||||||-0.07952|-0.07325|-0.03134|-0.02086|-0.03333|-0.04323|-0.01952|-0.01825|-0.01622|-0.01433|-0.01275|-0.01304|-0.03153|||102|12|6|15|23|218|319|271|218|216|218|249|16|9|4|||||||||||||||||||||||||
2023-11-28 19:17:13|SH.D.WFC.CASH.IP|2059|2023-11-27 21:32:00|2023-11-27 23:52:40|4320|2991.9|9.55892|2023-11-27|0.02303|15|21.714286|9|-0.234467|14|2023-11-27||||||||||1.40845|||100|100|6.90931|0.02303|0.71254|1.62266|1.21331|0.02333|0.76939|37.63708|66.7519|||||||||||4|||100|9|5409|5142|5443|9256|7371|10902|19628|351|350|||||||||||21.71429|||0.21708|0.0862|0.03519|0.02871|0.02763|0.02588|0.0234|0.02333|0.03106|0.11645||||||||||||||||-0.10557|-0.04631|-0.02726|-0.02443|-0.03203|-0.02598|-0.02915|-0.0233|-0.13977|||1|4|14|160|213|145|125|84|84|134|8|3||||||||||0|||0||||||||||||
2023-11-28 19:17:14|UD.D.WYNN.CASH.IP|1457|2023-11-28 14:30:00|2023-11-28 19:17:10|8631|619.8|16.98658|2023-11-27|21.0048|14|0.138042|15|-0.285519|14|2023-11-27|||||||||||||||21.0048|25.81278|25.72258|21.00631|29.20572|24.57324|21.12392||||||||||||||||||781|735|698|659|512|671|1180||||||||||||||||||0.04037|0.031|0.03147|0.02922|0.02332|0.02598|0.01855||||||||||||||||||-0.05207|-0.0371|-0.02779|-0.0258|-0.02118|-0.02555|-0.02126||||91|198|148|105|120|163|237|||||||||||||||||||||||||
2023-11-28 19:17:15|UD.D.ZMUS.CASH.IP|1911|2023-11-27 22:11:20|2023-11-27 23:38:00|6728|696.9|20.95994|2023-11-27|9.2226|14|0.440806|10|-0.376412|9|2023-11-27||||||||||100|93.57174|80.26335|85.78997|50.15163|9.2226|9.81756|9.89716|14.17147|18.94454|20.63056|14.00285|50.08782||||||||||||0|0|3|73|103|931|1023|886|691|560|646|1921|115185||||||||||||0.04854|0.44081|0.13608|||0.04533|0.0303|0.03027|0.02307|0.02626|0.01994|0.02686|||||||||||||-0.06045|-0.04752|-0.03133|-0.06219|-0.13971|-0.06098|-0.02832|-0.02744|-0.0212|-0.0214|-0.0196|-0.02224|-0.06108|||170|46|15|7|4|153|266|223|205|185|165|236|4|||||||||||||||||||||||||
2023-11-28 19:17:16|EJ.D.ZURZ.CASH.IP|1533|2023-11-28 08:00:30|2023-11-28 16:19:50|43550|24.8|23.62681|2023-11-27|32.84603|8|0.068902|8|-0.045945|16|2023-11-27|||||||||32.84603|47.90543|55.14377|58.24207|68.6378|59.33603|53.07666|40.55853|35.73563||||||||||||||||23|32|32|24|24|23|33|43|43||||||||||||||||0.03021|0.02678|0.02291|0.02294|0.02295|0.02293|0.02291|0.02293|0.02298||||||||||||||||-0.0241|-0.02295|-0.02943|-0.02468|-0.02295|-0.02293|-0.02291|-0.02429|-0.02872||||||||128|71|78|79|51|59|98|74|28|||||||||||||||||||||||||
2023-11-28 19:17:16|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:17|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:18|CS.D.BCHUSD.CFD.IP|4709|2023-11-27 21:30:40|2023-11-27 23:59:00|221.7|3.3|1.40426|2023-11-27|1.37204|0|1.852271|12|-0.577802|17|2023-11-27|1.37204|1.37327|1.37613|1.38848|1.38634|1.38383|1.38245|1.39066|1.38833|1.38914|1.40051|1.40677|1.38808|1.38597|1.38773|1.38989|1.39154|1.39058|1.4019|1.40948|1.41477|1.41016|1.40711|1.39888|3|3|5|3|3|3|3|5|3|3|5|4|7|5|6|6|5|4|3|5|4|3|3|3|0.01041|0.01072|0.02404|0.01356|0.01109|0.01084|0.01346|0.02265|0.01513|0.01268|0.02304|0.02043|0.04993|0.02438|0.02551|0.02134|0.02193|0.02209|0.01566|0.02156|0.01764|0.01462|0.01062|0.01404|-0.01311|-0.01296|-0.03135|-0.01772|-0.01232|-0.01113|-0.01784|-0.02495|-0.01459|-0.01574|-0.02524|-0.0189|-0.03042|-0.02263|-0.02291|-0.02166|-0.01959|-0.03084|-0.01799|-0.02506|-0.02226|-0.01532|-0.01141|-0.01651|204|241|299|264|183|209|195|271|274|220|255|277|336|312|331|339|303|261|253|275|245|210|179|186|||||||||||||||||||||||||
2023-11-28 19:17:19|IR.D.FLG.FWM2.IP|3329|2023-11-28 08:00:00|2023-11-28 17:59:50|9667.5|45.1|0.01715|2023-11-27|0.02075|17|0.041714|8|-0.062549|8|2023-11-27|||||||||0.02086|0.02091|0.02086|0.02084|0.02083|0.0208|0.02081|0.02078|0.02076|0.02075|||||||||||||||70|54|74|29|78|50|103|73|44|31|||||||||||||||0.0106|0.00921|0.00936|0.00703|0.00781|0.00907|0.00832|0.01086|0.00933|0.00723|||||||||||||||-0.01223|-0.00944|-0.00792|-0.00877|-0.00776|-0.00915|-0.00899|-0.00893|-0.00846|-0.00661|||||||277|231|243|209|216|278|277|298|259|215|||||||||||||||||||||||||
2023-11-28 19:17:20|IR.D.ULTRA100.FWM.IP|4410|2023-11-27 21:30:40|2023-11-27 23:57:10|12212.1|69.1|0.01975|2023-11-27|0.03268|20|0.076546|15|-0.089982|12|2023-11-27|0.0332|0.03322|0.03319|0.03322|0.0332|0.03319|0.03312|0.03312|0.03313|0.03319|0.03312|0.03306|0.03305|0.03301|0.03299|0.03289|0.03292|0.03288|0.03277|0.03273|0.03268|0.03269||0.03273|3|8|6|7|8|9|39|12|23|13|18|29|36|236|243|279|285|400|206|135|115|54||4|0.01388|0.01765|0.015|0.01587|0.01527|0.01883|0.01934|0.01805|0.01655|0.01693|0.01608|0.01635|0.01668|0.01906|0.01958|0.02149|0.01911|0.01735|0.02148|0.02085|0.02021|0.01838||0.01661|-0.01643|-0.01435|-0.01403|-0.01873|-0.01964|-0.01327|-0.01415|-0.01713|-0.01674|-0.01954|-0.01464|-0.01515|-0.01847|-0.01829|-0.02018|-0.0195|-0.01816|-0.01967|-0.01986|-0.02012|-0.01658|-0.01776||-0.0153|94|100|47|49|33|34|56|80|183|119|153|116|149|233|216|230|177|132|131|102|76|96|57|||||||||||||||||||||||||
2023-11-28 19:17:21|IR.D.BOND100.FWM.IP|4300|2023-11-27 21:30:50|2023-11-27 23:59:20||65.6|0.01466|2023-11-27|0.03445|21|0.080522|15|-0.054889|9|2023-11-27|0.03487|0.03488|0.03486|0.03487|0.03485|0.03485|0.0348|0.0348|0.03481|0.03486|0.0348|0.03476|0.03475|0.03469|0.03469|0.03462|0.03463|0.03459|0.0345|0.03448|0.03446|0.03445||0.03449|10|11|11|10|18|10|17|23|39|92|44|10|36|51|314|158|178|137|85|111|115|65||11|0.01366|0.01519|0.01539|0.0186|0.01395|0.0279|0.01514|0.0163|0.01643|0.01727|0.01762|0.01455|0.01832|0.01949|0.02024|0.02467|0.01984|0.01776|0.02419|0.01906|0.02003|0.01904||0.0188|-0.0162|-0.01584|-0.01351|-0.01678|-0.01395|-0.027|-0.01348|-0.01367|-0.01851|-0.02013|-0.01532|-0.01629|-0.01796|-0.02061|-0.02273|-0.02063|-0.01949|-0.02056|-0.01841|-0.02084|-0.02184|-0.01735||-0.01336|72|72|32|23|16|16|42|81|148|62|98|90|130|180|154|164|123|100|109|75|40|50|39|||||||||||||||||||||||||
2023-11-28 19:17:21|IR.D.10YEAR100.FWM.IP|6147|2023-11-27 21:30:50|2023-11-27 23:59:40||202.3|0.00816|2023-11-27|0.03658|20|0.057706|18|-0.028443|13|2023-11-27|0.03681|0.03683|0.03681|0.03682|0.03681|0.03681|0.03678|0.03678|0.03678|0.0368|0.03677|0.03675|0.03674|0.0367|0.0367|0.03667|0.03666|0.03664|0.0366|0.0366|0.03658|0.03658||0.0366|751|167|108|65|80|69|102|128|178|153|160|118|117|314|607|677|674|683|389|885|836|238||131|0.00909|0.01118|0.01473|0.00982|0.01472|0.00981|0.01306|0.00736|0.01137|0.01242|0.0118|0.01128|0.01372|0.01328|0.01215|0.01405|0.01247|0.01296|0.01846|0.01449|0.01372|0.01326||0.00915|-0.01054|-0.00844|-0.01104|-0.00736|-0.00897||-0.00935|-0.0132|-0.01331|-0.01321|-0.01072|-0.01185|-0.01334|-0.01243|-0.01361|-0.01421|-0.01126|-0.0146|-0.01332|-0.01433|-0.01097|-0.01322||-0.01418|55|37|7|18|27|24|35|44|91|54|78|51|90|160|121|118|108|87|93|50|28|50|21|||||||||||||||||||||||||
2023-11-28 19:17:22|IR.D.05YEAR100.FWM.IP|5275|2023-11-27 21:30:50|2023-11-27 23:59:50||236.9|0.00713|2023-11-27|0.01879|20|0.029163|18|-0.022598|13|2023-11-27|0.01887|0.01888|0.01887|0.01887|0.01887|0.01887|0.01886|0.01886|0.01886|0.01887|0.01886|0.01885|0.01885|0.01883|0.01884|0.01882|0.01882|0.01882|0.0188|0.0188|0.01879|0.01879||0.0188|59|33|24|29|18|17|60|105|268|193|329|69|64|1480|887|1005|920|2340|413|262|725|366||13|0.00472|0.00491|0.00472|0.00377|0.00485|0.00503|0.0049|0.00505|0.00497|0.00443|0.00566|0.00407|0.00513|0.00687|0.00645|0.00778|0.00702|0.0061|0.00682|0.00621|0.00611|0.00447||0.00423|-0.00425|-0.00409|-0.00377|-0.00377|-0.00377|-0.00377|-0.00377|-0.00588|-0.00554|-0.00448|-0.00613|-0.00495|-0.00558|-0.00582|-0.00527|-0.00715|-0.00685|-0.00659|-0.00717|-0.00602|-0.00579|-0.00548||-0.00376|74|81|34|30|36|20|38|59|88|83|104|84|100|197|182|186|177|114|160|91|84|80|56|||||||||||||||||||||||||
2023-11-28 19:17:23|CO.D.LH.FWM1.IP|1408|2023-11-28 14:30:00|2023-11-28 19:04:50|6874|4.6|0.18622|2023-11-27|0.22081|19|0.414446|14|-0.324245|14|2023-11-27|||||||||||||||0.22087|0.2221|0.22224|0.22178|0.22238|0.22081|||||||||||||||||||7|3|2|3|6|18|||||||||||||||||||0.07817|0.04119|0.04372|0.03366|0.04133|0.05895|||||||||||||||||||-0.0609|-0.03649|-0.03329|-0.0313|-0.03671|-0.03924|||||161|299|317|283|250|26|||||||||||||||||||||||||
2023-11-28 19:17:24|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:24|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:24|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:25|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:25|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:26|EN.D.LGO.FWM2.IP|4107|2023-11-27 21:31:00|2023-11-27 22:59:40|814.4|16.8|0.10892|2023-11-27|0.1242|15|0.285501|15|-0.17679|3|2023-11-27|||0.12605|0.12634|0.12655|0.12646|0.1262|0.1257|0.12583|0.12556|0.12613|0.12564|0.12505|0.12462|0.12445|0.1242|0.12485|0.12523|0.12516|0.12534|0.12547|0.1255|0.1254||||1|2|2|1|3|4|14|8|10|21|8|19|17|21|43|10|9|11|6|2|1||||0.017|0.01567|0.01772|0.01942|0.01941|0.02301|0.02584|0.02728|0.02327|0.02247|0.024|0.02584|0.02951|0.03055|0.02539|0.02011|0.02156|0.02306|0.01778|0.01772|||||-0.01939|-0.02797|-0.01582|-0.01876|-0.01757|-0.02175|-0.02816|-0.02864|-0.02554|-0.02022|-0.02897|-0.03058|-0.03192|-0.03777|-0.03115|-0.0248|-0.02397|-0.026|-0.02044|-0.01958|||197|95|96|140|171|226|265|245|241|230|212|308|335|319|330|286|285|213|102|103|2|||||||||||||||||||||||||
2023-11-28 19:17:27|CO.D.CFI.FWM2.IP|2615|2023-11-28 07:00:00|2023-11-28 16:59:50|7594|2.7|0.24004|2023-11-27|0.07917|9|0.153022|10|-0.759642|16|2023-11-27||||||||0.49649|0.0872|0.07917|0.08868|0.08508|0.09032|0.07972|0.08776|0.08134|0.09135|||||||||||||||1|3|4|1|1|1|1|3|3|3|||||||||||||||0.02281|0.02602|0.02336|0.0282|0.02506|0.02212|0.0238|0.02789|0.02382|0.02807|||||||||||||||-0.03068|-0.02929|-0.01996|-0.02419|-0.02057|-0.01789|-0.01798|-0.03444|-0.02003|-0.0335||||||||251|235|250|248|238|228|239|301|269|316|||||||||||||||||||||||||
2023-11-28 19:17:27|SE.D.PANWUS.CASH.IP|1664|2023-11-28 14:30:00|2023-11-28 19:17:20|27706|1719.2|18.67601|2023-11-27|18.03709|14|0.270982|14|-0.176063|14|2023-11-27|||||||||||||||18.03709|35.56382|39.25553|40.60386|48.50244|46.54041|28.59742||||||||||||||||||1183|696|736|720|551|624|1690||||||||||||||||||0.05197|0.01973|0.0195|0.01486|0.0148|0.01358|0.01433||||||||||||||||||-0.05983|-0.02381|-0.02127|-0.01827|-0.01901|-0.02148|-0.01717||||145|276|255|244|262|258|294|||||||||||||||||||||||||
2023-11-28 19:17:28|UA.D.ABNBUS.CASH.IP|1823|2023-11-27 21:33:30|2023-11-27 23:58:40|12729|552.7|11.45164|2023-11-27|0.88904|20|0.283286|11|-0.515625|13|2023-11-27||||||||||75.17127|88.92361|20.4874|100|64.66698|2.96767|2.81162|3.61345|11.06503|5.69577|4.13906|0.88904|90.15947|100|100||||||||||35|15|9|20|59|1407|887|615|506|396|600|1280|34692|25|292|||||||||||0.05219|0.16909|0.04706|0.15435|0.04093|0.02594|0.02043|0.01595|0.0166|0.01683|0.01454|||||||||||||-0.32818|-0.06246|-0.06074|-0.0313|-0.14433|-0.06215|-0.02832|-0.02042|-0.01911|-0.01854|-0.01894|-0.01482||-0.03105||8|9|15|10|31|174|324|335|308|335|340|343|10|2|1|||||||||||||||||||||||||
2023-11-28 19:17:29|UA.D.BIDU.CASH.IP|1680|2023-11-27 21:33:30|2023-11-27 23:58:40|12373|545.4|14.92687|2023-11-27|7.11835|15|0.217602|23|-0.463867|14|2023-11-27||||||||||89.6818|100|90.92607|95.46194|80.03451|15.077|7.11835|8.67976|14.65538|13.76353|10.24206|9.47072|58.48471|50.09677|66.7179||||||||||69|15|109|118|78|2566|1315|1089|783|868|1138|2285|4565|100|166||||||||||0.00812|0.00812|0.00812|0.02438|0.03975|0.0434|0.03357|0.02385|0.023|0.01699|0.02124|0.01361|0.07857||0.2176||||||||||-0.02708||-0.08935|-0.06151|-0.02442|-0.04871|-0.03176|-0.02677|-0.02548|-0.02154|-0.02453|-0.02496|-0.04031|||29|44|11|22|25|180|283|243|212|182|186|201|24|2|15|||||||||||||||||||||||||
2023-11-28 19:17:31|UC.D.NVDA.CASH.IP|3865|2023-11-27 21:31:00|2023-11-27 23:59:30|48187|2587|9.6934|2023-11-27|0.02751|15|0.28132|14|-0.209157|14|2023-11-27||||||||||43.22754|77.16318|57.78251|31.98034|25.89599|9.0393|0.02751|0.58069|1.42644|1.41086|1.96908|0.84894|34.92538|55.33778|42.3193||||||||||470|119|235|544|668|8368|6069|4030|4054|4221|3219|5351|17514|179|170||||||||||0.02539|0.04625|0.0113|0.01325|0.01243|0.04632|0.02782|0.01787|0.01364|0.01514|0.0141|0.01618|0.01951|0.02352|0.00761||||||||||-0.0281|-0.03135|-0.02421|-0.01419|-0.0156|-0.04318|-0.02449|-0.01941|-0.01336|-0.01615|-0.01729|-0.01638|-0.01591|-0.01659|-0.00919|88|70|71|241|201|322|360|359|355|359|359|360|106|47|52|||||||||||||||||||||||||
2023-11-28 19:17:32|EZ.D.ROBINGREY.Month2.IP|521|2023-11-27 21:46:30|2023-11-27 22:52:10|7.01|0|0|2023-11-27|0|9|0.2849|15|-0.720461|14|2023-11-27||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||||||0.14507|0.17878|0.14243|0.14211|0.14225|0.14255|0.14245||||||||||||||-0.1443|-0.14472|||-0.25974|-0.14271|-0.14232|-0.14184|-0.14189|-0.14225|-0.14225||||10|6|3|4|6|54|90|78|81|64|53|56|7|1|||||||||||||||||||||||||
2023-11-28 19:17:32|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:33|UD.D.SPWR.CASH.IP|1129|2023-11-28 14:30:00|2023-11-28 19:17:10|406|2039.6|0.70163|2023-11-27|0.24675|16|0.252525|20|-0.484262|14|2023-11-27|||||||||||||||3.18572|5.89133|0.24675|0.25137|4.78464|0.25094|0.2506||||||||||||||||||2797|3473|13129|17731|11816|12622|22250||||||||||||||||||0.24466|0.2449|0.24693|0.25031|0.25189|0.25063|0.25126||||||||||||||||||-0.27609|-0.2442|-0.24646|-0.24876|-0.2498|-0.25|||||68|53|34|23|22|16|20|||||||||||||||||||||||||
2023-11-28 19:17:33|SE.D.NETUS.CASH.IP|1629|2023-11-28 14:30:00|2023-11-28 19:17:30|7458|582.8|18.56203|2023-11-27|10.88045|20|0.330124|14|-0.39726|14|2023-11-27|||||||||||||||19.2473|18.91899|25.12963|19.91092|20.91462|21.22191|10.88045||||||||||||||||||1060|754|465|1051|355|419|1171||||||||||||||||||0.07014|0.05154|0.03546|0.0286|0.02485|0.0245|0.02754||||||||||||||||||-0.07115|-0.04906|-0.03333|-0.03161|-0.02728|-0.02477|-0.03033||||152|324|319|297|302|307|295|||||||||||||||||||||||||
2023-11-28 19:17:34|UD.D.ZNGA.CASH.IP|1|2023-11-28 14:30:00|2023-11-28 14:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:35|SI.D.ARKKUS.CASH.IP|1642|2023-11-28 14:30:00|2023-11-28 19:17:30|4647|1722.6|1.05947|2023-11-27|0.02791|14|0.158014|14|-0.269058|14|2023-11-27|||||||||||||||0.02791|0.88005|2.77464|3.19657|4.40747|2.86708|2.11393||||||||||||||||||2457|1801|1156|1399|1483|947|1549||||||||||||||||||0.05877|0.03995|0.02904|0.02737|0.02575|0.02401|0.02341||||||||||||||||||-0.06023|-0.04031|-0.02887|-0.02995|-0.02649|-0.02934|-0.02411||||180|350|327|252|228|246|239|||||||||||||||||||||||||
2023-11-28 19:17:35|SI.D.ARKGUS.CASH.IP|1542|2023-11-28 14:30:00|2023-11-28 19:17:30|2782|270.4|12.04263|2023-11-27|2.34157|14|0.2197|14|-0.328108|14|2023-11-27|||||||||||||||2.34157|7.39015|12.48765|24.43692|31.42633|35.42156|26.51931||||||||||||||||||893|230|276|157|181|122|646||||||||||||||||||0.07032|0.05553|0.04045|0.04327|0.0369|0.03689|0.03879||||||||||||||||||-0.08438|-0.05437|-0.04006|-0.0414|-0.03742|-0.04151|-0.0359||||177|327|233|209|172|178|151|||||||||||||||||||||||||
2023-11-28 19:17:36|SI.D.ARKQUS.CASH.IP|1423|2023-11-28 14:30:00|2023-11-28 19:17:30|5258|5.6|12.3564|2023-11-27|15.26313|15|0.114965|14|-0.210285|14|2023-11-27|||||||||||||||19.4283|15.26313|35.08109|27.9483|33.58461|40.61559|38.44439||||||||||||||||||5|2|0|3|6|5|1||||||||||||||||||0.03533|0.0236|0.02038|0.01912|0.01913|0.01912|0.02141||||||||||||||||||-0.04269|-0.02534|-0.02244|-0.01972|-0.01975|-0.02362|-0.0191||||176|283|254|172|158|138|151|||||||||||||||||||||||||
2023-11-28 19:17:36|SI.D.ARKFUS.CASH.IP|1394|2023-11-28 14:30:00|2023-11-28 19:17:30||56.7|14.75804|2023-11-27|3.83859|14|0.174978|15|-0.177148|14|2023-11-27|||||||||||||||3.83859|19.10436|35.06786|36.99334|59.62507|55.50622|50.46347||||||||||||||||||140|89|70|225|63|59|167||||||||||||||||||0.05924|0.0502|0.04504|0.04737|0.04341|0.0435|0.04344||||||||||||||||||-0.05908|-0.0499|-0.04441|-0.04474|-0.0434|-0.04538|-0.04339||||160|315|197|138|151|146|115|||||||||||||||||||||||||
2023-11-28 19:17:37|SI.D.ARKWUS.CASH.IP|1699|2023-11-28 14:30:00|2023-11-28 19:17:30|6674|19.3|4.47781|2023-11-27|0.09393|14|0.188088|14|-0.203252|14|2023-11-27|||||||||||||||0.09393|3.87645|8.26544|9.64864|15.09022|7.62813|15.33597||||||||||||||||||82|74|36|39|45|53|73||||||||||||||||||0.05067|0.03864|0.02749|0.03044|0.03226|0.0295|0.03565||||||||||||||||||-0.05113|-0.0374|-0.02955|-0.02679|-0.02362|-0.02355|-0.03425||||177|341|329|271|246|264|255|||||||||||||||||||||||||
2023-11-28 19:17:37|SI.D.PRNTUS.CASH.IP|75|2023-11-28 14:30:00|2023-11-28 18:59:30|2029|20.3|29.83401|2023-11-27|0.5577|20|2.147852|14|-0.194175|14|2023-11-27|||||||||||||||80.10735|100|75.21614|50.36355|100||0.5577||||||||||||||||||3|0|163|150|0||629||||||||||||||||||1.14163||0.25031||||||||||||||||||||||-0.10965||-0.09723|-0.0969|||-0.14514||||30|8|16|2|1|2|||||||||||||||||||||||||
2023-11-28 19:17:38|SI.D.IZRLUS.CASH.IP|181|2023-11-28 14:30:00|2023-11-28 19:12:30|1775|1.7|58.79459|2023-11-27|0.72897|20|0.225479|14|-1.405284|14|2023-11-27|||||||||||||||11.47434|41.02076|80.12707|35.66936|66.92825|17.38652|0.72897||||||||||||||||||0|6|0|65|0|0|0||||||||||||||||||0.15039|0.11228|0.05612|0.11203||0.05615|||||||||||||||||||-0.64336|-0.19997|-0.33607|-0.16757|||-0.22384||||79|32|15|17|3|6|5|||||||||||||||||||||||||
2023-11-28 19:17:39|UA.D.CANUS.CASH.IP|1040|2023-11-28 14:30:00|2023-11-28 19:17:20|171|3719.5|0.49672|2023-11-27|0.58207|15|0.609756|14|-0.609756|14|2023-11-27|||||||||||||||0.60099|0.58207|9.62041|33.72208|0.58619|0.59779|0.59086||||||||||||||||||13063|24756|22150|26656|64172|51867|48485||||||||||||||||||0.60428||||||0.5988||||||||||||||||||-0.60067||-0.57803||||||||21|21|11|6|5|7|8|||||||||||||||||||||||||
2023-11-28 19:17:39|UC.D.RIOTUS.CASH.IP|1723|2023-11-28 14:30:00|2023-11-28 19:17:30|1259|13690.5|0.06801|2023-11-27|0.08258|17|0.511945|15|-0.521286|14|2023-11-27|||||||||||||||0.08933|0.08422|0.08373|0.08258|0.70813|0.08406|0.08402||||||||||||||||||16131|10939|8099|9118|6804|6960|10054||||||||||||||||||0.14934|0.1101|0.09638|0.09334|0.08809|0.08848|0.08413||||||||||||||||||-0.14677|-0.11418|-0.0959|-0.09642|-0.08366|-0.1003|-0.09791||||177|288|253|222|160|164|126|||||||||||||||||||||||||
2023-11-28 19:17:40|KN.D.HIVECN.CASH.IP|653|2023-11-28 14:30:00|2023-11-28 19:14:10|417|293.4|23.37936|2023-11-27|27.8139|16|0.769231|14|-0.515464|14|2023-11-27|||||||||||||||37.45957|51.97859|27.8139|69.37765|76.30952|61.72283|69.3579||||||||||||||||||227|384|171|221|95|35|108||||||||||||||||||0.32903|0.27759|0.25094|0.24953|0.25126|0.25381|0.25316||||||||||||||||||-0.27594|-0.24822|-0.24969|-0.24891|-0.2505|-0.25162|-0.25355||||62|85|51|39|21|26|26|||||||||||||||||||||||||
2023-11-28 19:17:40|SI.D.IWNUS.CASH.IP|1719|2023-11-28 14:30:00|2023-11-28 19:17:30|13767|133.1|2.23329|2023-11-27|0.05426|14|0.291142|14|-0.137991|14|2023-11-27|||||||||||||||0.05426|0.58918|1.70714|1.74253|4.83366|2.38083|2.62787||||||||||||||||||204|73|31|13|65|27|80||||||||||||||||||0.03425|0.0179|0.0136|0.01204|0.01182|0.0114|0.01088||||||||||||||||||-0.03741|-0.02014|-0.01509|-0.01585|-0.01087|-0.0113|-0.01189||||180|356|355|348|332|338|344|||||||||||||||||||||||||
2023-11-28 19:17:41|SI.D.IWO.CASH.IP|1667|2023-11-28 14:30:00|2023-11-28 19:17:40||117.5|5.37451|2023-11-27|1.93762|14|0.080504|14|-0.111458|14|2023-11-27|||||||||||||||1.93762|7.4175|12.08269|19.13381|20.41855|15.86527|10.14509||||||||||||||||||132|262|86|87|61|121|166||||||||||||||||||0.02246|0.01207|0.00997|0.00925|0.00874|0.0088|0.00847||||||||||||||||||-0.02607|-0.01638|-0.0132|-0.01508|-0.01234|-0.00942|-0.01077||||164|285|307|246|206|284|316|||||||||||||||||||||||||
2023-11-28 19:17:41|SI.D.IWDUS.CASH.IP|1674|2023-11-28 14:30:00|2023-11-28 19:17:40|15572|998.2|0.48534|2023-11-27|0.00637|18|0.057792|14|-0.044967|19|2023-11-27|||||||||||||||0.01182|0.59139|0.33765|0.0064|0.00637|0.92365|0.00644||||||||||||||||||750|1193|3319|1973|1039|1539|2734||||||||||||||||||0.01248|0.00783|0.0083|0.00745|0.00774|0.00689|0.00742||||||||||||||||||-0.01368|-0.00873|-0.00851|-0.00792|-0.00776|-0.00892|-0.00817||||180|342|302|266|246|218|241|||||||||||||||||||||||||
2023-11-28 19:17:42|SI.D.IWFUS.CASH.IP|1727|2023-11-28 14:30:00|2023-11-28 19:17:40|29058|48.8|0.07838|2023-11-27|0.00982|19|0.085931|14|-0.082409|14|2023-11-27|||||||||||||||0.04475|0.02214|0.01482|0.29465|0.28996|0.00982|0.56713||||||||||||||||||166|34|29|18|96|46|199||||||||||||||||||0.01597|0.01163|0.00949|0.00675|0.00783|0.00757|0.00828||||||||||||||||||-0.02009|-0.01077|-0.00896|-0.00683|-0.00732|-0.00812|-0.00809||||178|360|360|355|356|358|357|||||||||||||||||||||||||
2023-11-28 19:17:43|KA.D.IWVLLN.CASH.IP|823|2023-11-28 08:00:00|2023-11-28 16:29:50|3844.9|26.8|45.95336|2023-11-27|31.87029|10|0.26137|16|-0.078145|8|2023-11-27|||||||||65.82992|65.74222|31.87029|66.6927|76.20472|72.24174|54.09524|59.75114|76.2862||||||||||||||||8|2|0|9|11|7|99|0|32||||||||||||||||0.05109|0.02607||0.02603|0.03742|0.02603|0.04342|0.02892|0.03913||||||||||||||||-0.0355|-0.03041|-0.02608|-0.05204|-0.02602|-0.02602|-0.03314|-0.02601|-0.02605||||||||76|70|22|21|42|36|74|72|59|||||||||||||||||||||||||
2023-11-28 19:17:44|CS.D.LTCUSD.CFE.IP|5097|2023-11-27 21:31:00|2023-11-27 23:59:30|68.62|4.4|1.7553|2023-11-27|1.72327|0|0.189809|7|-0.203963|7|2023-11-27|1.72327|1.72393|1.73734|1.74589|1.74065|1.73511|1.73104|1.73877|1.73487|1.73554|1.75282|1.76172|1.75871|1.75926|1.76459|1.76242|1.76242|1.75687|1.7599|1.76638|1.77084|1.76354|1.75779|1.7497|4|3|5|5|4|3|3|7|4|4|7|6|5|5|5|5|5|4|3|6|4|3|2|2|0.02011|0.01867|0.0275|0.02832|0.02428|0.02222|0.02885|0.03256|0.02325|0.0219|0.0345|0.02862|0.02902|0.02761|0.03252|0.03053|0.02686|0.02467|0.02249|0.0302|0.02611|0.02153|0.01638|0.01839|-0.01709|-0.0205|-0.0224|-0.02738|-0.01962|-0.01807|-0.02222|-0.03119|-0.02367|-0.02363|-0.03579|-0.03027|-0.02741|-0.02572|-0.02876|-0.03066|-0.02275|-0.02286|-0.0246|-0.02765|-0.02669|-0.02168|-0.01709|-0.01886|191|221|235|272|244|171|221|325|263|270|313|340|317|315|303|304|328|283|230|288|290|233|125|184|||||||||||||||||||||||||
2023-11-28 19:17:44|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:45|OP.D.SPX5.4000C.IP|4190|2023-11-27 21:36:00|2023-11-27 23:58:20|564.15|0|0.36053|2023-11-27|0.35175|18|0.222127|14|-0.434528|15|2023-11-27||0.35706|0.35916|0.36024|0.35983|0.36065|0.36018|0.35815|0.35651|0.3582|0.35657|0.35512|0.35554|0.35514|0.35739|0.3544|0.35486|0.35269|0.35175|0.35453|0.35476|0.37313|0.39142|0.3906||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.04344|0.04141|0.04599|0.04032|0.04121|0.03604|0.03703|0.04505|0.03871|0.05059|0.04573|0.04352|0.0472|0.07411|0.06158|0.0577|0.04851|0.04867|0.04849|0.05386|0.04131|0.01334|0.03565||-0.0405|-0.042|-0.0445|-0.03716|-0.04089|-0.03544|-0.03824|-0.04567|-0.04442|-0.03944|-0.05346|-0.04235|-0.04524|-0.07069|-0.06399|-0.05783|-0.04718|-0.04387|-0.05844|-0.05641|-0.05698|-0.0172|-0.03862|53|124|96|36|102|151|170|203|199|168|161|191|202|291|338|324|270|268|285|282|82|37|87|||||||||||||||||||||||||
2023-11-28 19:17:45|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:46|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:46|OP.D.SPX5.4250C.IP|4197|2023-11-27 21:36:00|2023-11-27 23:57:30|315.37|0|0.64888|2023-11-27|0.62606|18|0.388966|14|-0.759453|15|2023-11-27||0.64155|0.64819|0.65164|0.65032|0.65297|0.65141|0.64479|0.63959|0.6449|0.63981|0.63518|0.63654|0.63525|0.64276|0.63439|0.63587|0.62907|0.62606|0.63451|0.63491|0.6719|0.70216|0.69959||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.07696|0.07312|0.08043|0.06913|0.07238|0.06569|0.06461|0.07921|0.06922|0.0894|0.07961|0.07562|0.08191|0.12892|0.10799|0.10169|0.08223|0.08347|0.08493|0.09405|0.0729|0.02392|0.06391||-0.07078|-0.07755|-0.07742|-0.06498|-0.07174|-0.0655|-0.06663|-0.08016|-0.07903|-0.07113|-0.09257|-0.07444|-0.0771|-0.12324|-0.11361|-0.10178|-0.08403|-0.07708|-0.09941|-0.09896|-0.10063|-0.03085|-0.0664|53|123|98|37|99|153|173|205|199|167|161|189|204|288|338|325|272|270|287|282|84|39|87|||||||||||||||||||||||||
2023-11-28 19:17:48|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:50|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:17:51|OP.D.SPX5.4500C.IP|4234|2023-11-27 21:36:00|2023-11-27 23:57:30|83.23|0|2.51475|2023-11-27|2.2995|18|1.073147|14|-1.962991|19|2023-11-27||2.41646|2.48651|2.52349|2.51138|2.53648|2.51515|2.44833|2.40652|2.46255|2.40048|2.3538|2.36859|2.35651|2.44404|2.38133|2.39757|2.32788|2.2995|2.39441|2.40704|2.59172|2.6908|2.66397||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.20626|0.19885|0.2236|0.18856|0.19941|0.17552|0.17788|0.21578|0.20887|0.24172|0.21394|0.21201|0.22006|0.34846|0.30617|0.2898|0.23948|0.23493|0.23899|0.26539|0.20569|0.06716|0.17557||-0.18503|-0.21088|-0.21219|-0.13783|-0.19745|-0.18323|-0.17752|-0.21485|-0.2174|-0.18833|-0.21749|-0.1935|-0.22014|-0.3325|-0.30612|-0.28491|-0.22747|-0.20794|-0.29128|-0.28218|-0.26903|-0.08556|-0.19087|56|125|101|37|103|156|173|203|202|170|162|191|203|294|339|322|272|267|286|281|85|41|90|||||||||||||||||||||||||
2023-11-28 19:17:52|OP.D.SPX2.4500C.IP|4209|2023-11-27 21:36:00|2023-11-27 23:57:30|194.9|0|1.05005|2023-11-27|1.01141|18|0.510412|15|-0.825853|15|2023-11-27||1.03616|1.04787|1.05382|1.05165|1.05644|1.05399|1.04206|1.03197|1.04139|1.03211|1.0244|1.02684|1.0247|1.03739|1.02533|1.03088|1.01853|1.01141|1.02636|1.0285|1.08669|1.1367|1.13226||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08297|0.07823|0.08778|0.07234|0.07807|0.07019|0.07007|0.08475|0.07887|0.09916|0.08656|0.08179|0.08932|0.14213|0.11993|0.11258|0.09679|0.09315|0.09198|0.10215|0.07721|0.02324|0.06884||-0.0773|-0.07934|-0.08693|-0.06305|-0.07792|-0.07302|-0.0724|-0.08484|-0.09684|-0.07445|-0.09919|-0.08039|-0.08425|-0.13371|-0.12206|-0.11254|-0.09334|-0.08226|-0.11702|-0.10906|-0.09593|-0.03272|-0.06693|55|124|98|37|99|152|170|204|201|167|163|190|203|291|338|324|274|269|284|282|82|37|86|||||||||||||||||||||||||
2023-11-28 19:17:52|OP.D.SPX3.4500C.IP|4197|2023-11-27 21:36:00|2023-11-27 23:57:30|293.02|0|0.76305|2023-11-27|0.74157|18|0.330798|14|-0.497274|19|2023-11-27||0.75157|0.75716|0.76004|0.75895|0.76124|0.76007|0.7552|0.75154|0.75623|0.75327|0.74757|0.74873|0.74766|0.75412|0.74855|0.75122|0.74519|0.74157|0.749|0.75121|0.7886|0.8229|0.82075||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05469|0.05372|0.05766|0.04918|0.05325|0.0466|0.04628|0.05705|0.05084|0.06296|0.05558|0.05391|0.05728|0.09516|0.07874|0.07562|0.06353|0.05846|0.06247|0.0672|0.04958|0.01199|0.04692||-0.05025|-0.05358|-0.057|-0.04999|-0.05106|-0.04734|-0.05008|-0.05616|-0.06375|-0.05223|-0.06456|-0.05385|-0.05982|-0.09146|-0.08111|-0.0748|-0.06105|-0.05454|-0.07221|-0.07384|-0.05686|-0.02914|-0.03648|55|126|97|38|99|155|171|206|201|168|163|192|203|293|342|324|267|269|288|282|83|37|83|||||||||||||||||||||||||
2023-11-28 19:17:53|OP.D.SPX5.4000P.IP|1879|2023-11-27 21:43:40|2023-11-27 23:58:20|0.77|0|122.07122|2023-11-27|49.68188|15|140.243902|14|-10.47619|14|2023-11-27||100.77607|96.34761|95.07834|97.02462|95.19612|94.94635|93.6248|96.20038|94.15163|99.44271|99.90424|100.45189|102.71563|95.71079|49.68188|50.07464|52.29688|52.52592|72.35809|108.39986|115.60842|146.34146|150.1937||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.01268|0.96625|0.95256||0.95791|0.95932|0.94933|0.97198|1.47334|0.9833|1.01536|1.01278|1.03557|4.44498|0.56514|0.56843|0.54817|0.52816|0.76995|1.25394|1.447||1.25||-1.0101|-0.95467|-0.95421|-0.96154|-0.94789|-0.93762|-0.95301|-0.95978|-0.94318|-0.99014|-0.99029|-0.99564|-1.02479|-1.44825|-0.5771|-0.62965|-0.52028|-0.54844|-0.74001|-1.07324|||-1.21951|17|66|37|14|44|78|58|94|99|65|62|58|84|182|281|247|165|162|182|145|28|1|24|||||||||||||||||||||||||
2023-11-28 19:17:54|OP.D.SPX2.4000P.IP|4204|2023-11-27 21:36:00|2023-11-27 23:57:30|19.77|0|8.6768|2023-11-27|8.32776|23|2.834411|15|-2.720764|9|2023-11-27||8.34131|9.06837|8.33503|15.57243|9.25587|8.93646|8.33577|8.33188|8.78565|8.88315|8.33481|8.33016|8.33405|8.33108|8.33369|8.33169|8.33672|8.67529|8.64971|8.9852|9.44889|30.16152|8.32776||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09191|0.0983|0.10064|0.07351|0.09384|0.08485|0.08489|0.10378|0.10141|0.09427|0.12215|0.0965|0.10419|0.16046|0.17951|0.1414|0.14012|0.10996|0.14829|0.13807|0.11395|0.05008|0.08385||-0.0994|-0.10173|-0.10171|-0.09784|-0.09738|-0.09071|-0.08275|-0.1011|-0.15253|-0.11717|-0.10258|-0.10267|-0.10707|-0.17446|-0.15275|-0.14135|-0.11652|-0.11519|-0.14483|-0.13241|-0.09216|-0.05013|-0.07983|54|125|95|38|99|151|169|203|201|168|160|189|203|290|338|324|272|269|285|283|82|21|85|||||||||||||||||||||||||
2023-11-28 19:17:55|OP.D.SPX3.4000P.IP|4174|2023-11-27 21:36:00|2023-11-27 23:57:30|48.08|0|4.57977|2023-11-27|4.36342|14|0.856095|15|-1.873028|14|2023-11-27||4.4503|4.41083|4.39214|4.40142|4.38694|4.39695|4.44359|4.49018|4.46107|4.51649|4.375|4.36874|4.3778|4.36342|4.47111|4.49397|4.5336|4.52881|4.4949|4.55511|4.7199|4.95978|4.97792||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06227|0.07357|0.06863|0.06808|0.06296|0.064|0.06305|0.07351|0.06977|0.06495|0.08049|0.0636|0.07061|0.11906|0.10313|0.09026|0.07577|0.07114|0.08861|0.09408|0.07006|0.04134|0.05331||-0.07074|-0.06016|-0.07066|-0.06499|-0.06898|-0.05408|-0.06674|-0.06932|-0.09962|-0.07874|-0.06654|-0.06671|-0.07009|-0.13676|-0.10198|-0.09585|-0.07772|-0.07238|-0.07914|-0.0817|-0.05329|-0.02068|-0.05825|55|126|96|38|99|153|168|204|201|167|162|193|204|292|344|324|267|269|290|282|82|27|86|||||||||||||||||||||||||
2023-11-28 19:17:55|OP.D.SPX5.4250P.IP|3890|2023-11-27 21:36:00|2023-11-27 23:57:30|1.99|0|46.74306|2023-11-27|33.98639|15|24.568966|14|-12.015504|19|2023-11-27||38.39594|36.63966|35.9426|36.58624|35.66736|35.52214|35.46456|36.19451|35.07753|36.92466|37.29854|37.19674|37.85712|38.0937|33.98639|34.19379|36.04257|36.16022|38.79589|46.1388|49.60698|57.28061|59.00424||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.38536|0.40826|0.44914|0.36765|0.41694|0.38642|0.39915|0.44914|0.57197|0.55881|0.46172|0.40786|0.42591|1.03249|0.53568|0.52811|0.54188|0.38923|0.57203|0.61271|0.68413||0.49125||-0.38464|-0.36686|-0.48028|-0.36453|-0.35509|-0.353|-0.40189|-0.40979|-0.4073|-0.45895|-0.42429|-0.4283|-0.41859|-0.88373|-0.52185|-0.59894|-0.45082|-0.40428|-0.66656|-0.56635|-0.44386||-0.48621|53|122|96|36|98|144|167|198|194|164|158|186|203|286|337|323|271|268|279|273|66|10|74|||||||||||||||||||||||||
2023-11-28 19:17:57|OP.D.SPX2.4250P.IP|4197|2023-11-27 21:36:00|2023-11-27 23:57:30|37.28|0|5.2912|2023-11-27|5.10896|9|2.182488|15|-2.073849|9|2023-11-27||5.25664|5.18099|5.14495|5.16295|5.13523|5.1546|5.17493|5.16638|5.10896|5.16553|5.22089|5.20791|5.22586|5.14492|5.24994|5.29029|5.36923|5.36952|5.29438|5.35462|5.51993|5.84102|5.87509||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09914|0.11385|0.10898|0.07752|0.10483|0.09582|0.09669|0.11437|0.13033|0.10409|0.13953|0.10423|0.11772|0.17853|0.18403|0.15017|0.14444|0.11217|0.14862|0.14417|0.12673|0.0531|0.08893||-0.105|-0.10364|-0.11287|-0.09028|-0.1105|-0.08943|-0.09449|-0.10994|-0.14628|-0.12993|-0.11686|-0.10569|-0.11694|-0.18844|-0.1567|-0.15068|-0.127|-0.12599|-0.14796|-0.13847|-0.09524|-0.02658|-0.08827|54|126|97|37|101|150|171|203|202|167|160|191|202|290|339|324|272|268|284|282|82|32|87|||||||||||||||||||||||||
2023-11-28 19:17:57|OP.D.SPX3.4250P.IP|4193|2023-11-27 21:36:00|2023-11-27 23:57:30|77.39|0|2.82627|2023-11-27|2.71673|5|0.737351|15|-1.320872|9|2023-11-27||2.75692|2.73227|2.72044|2.72583|2.71673|2.72269|2.75071|2.77803|2.75943|2.79367|2.75563|2.75135|2.75702|2.73918|2.78844|2.79954|2.8248|2.8241|2.80102|2.83297|2.93571|3.08168|3.09282||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06462|0.06973|0.06724|0.0589|0.06371|0.06369|0.05986|0.0719|0.06857|0.0654|0.07842|0.06858|0.07468|0.11236|0.10338|0.08889|0.07782|0.07085|0.09296|0.09207|0.07209|0.03853|0.04993||-0.07513|-0.0669|-0.06184|-0.06192|-0.06457|-0.05615|-0.05687|-0.06903|-0.09159|-0.07695|-0.06624|-0.06249|-0.07034|-0.12748|-0.10147|-0.101|-0.07847|-0.07261|-0.07657|-0.08485|-0.06883|-0.01927|-0.06131|56|127|98|38|99|154|168|202|201|167|162|194|201|293|343|323|267|268|287|281|83|36|85|||||||||||||||||||||||||
2023-11-28 19:17:59|OP.D.SPX5.4500P.IP|4269|2023-11-27 21:33:20|2023-11-27 23:58:00|21.35|0|9.15461|2023-11-27|8.05119|5|3.314659|15|-2.768805|15|2023-11-27||9.94221|8.98949|8.12916|8.21511|8.05119|8.06503|8.83464|10.13034|9.67185|9.39938|8.90511|9.76557|9.2333|8.64331|8.33258|8.33238|8.99829|9.68408|8.33394|8.33571|10.54279|17.98081|11.45906||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.29364|0.32817|0.33004|0.26106|0.30166|0.28041|0.28107|0.33874|0.39522|0.29491|0.37209|0.31028|0.34451|0.52759|0.49073|0.45877|0.39846|0.33652|0.4648|0.45517|0.44099|0.12326|0.3068||-0.3003|-0.30047|-0.34017|-0.23766|-0.29934|-0.26617|-0.27311|-0.30901|-0.28253|-0.35441|-0.30662|-0.31379|-0.33277|-0.53943|-0.50444|-0.45919|-0.37852|-0.37003|-0.36718|-0.41654|-0.28757|-0.09889|-0.28348|57|126|101|37|103|156|172|204|204|170|162|192|203|293|338|321|274|271|284|281|83|38|88|||||||||||||||||||||||||
2023-11-28 19:17:59|OP.D.SPX2.4500P.IP|4210|2023-11-27 21:36:00|2023-11-27 23:57:30|81.52|0|2.42369|2023-11-27|2.33046|5|1.514417|15|-1.413551|9|2023-11-27||2.38464|2.35147|2.33568|2.34289|2.33046|2.33831|2.36503|2.38493|2.35901|2.38433|2.40832|2.40207|2.4096|2.37306|2.41716|2.42747|2.46278|2.46755|2.43134|2.45056|2.52921|2.67282|2.68735||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09801|0.10595|0.10804|0.07622|0.09695|0.08972|0.09048|0.11137|0.11686|0.09822|0.12916|0.10466|0.11189|0.17247|0.16934|0.14372|0.13143|0.10959|0.14336|0.14338|0.12114|0.04051|0.08699||-0.10718|-0.09408|-0.10906|-0.09657|-0.09761|-0.08694|-0.08904|-0.10464|-0.12578|-0.12152|-0.10918|-0.10593|-0.1105|-0.17902|-0.15048|-0.14446|-0.12127|-0.11935|-0.13512|-0.13079|-0.10142|-0.03648|-0.08819|55|124|98|37|99|152|170|204|201|167|163|190|203|291|338|324|274|269|284|282|82|37|86|||||||||||||||||||||||||
2023-11-28 19:18:00|OP.D.SPX3.4500P.IP|4198|2023-11-27 21:36:00|2023-11-27 23:57:30|127.14|0|1.71278|2023-11-27|1.65384|5|0.614392|19|-1.022727|9|2023-11-27||1.67844|1.66355|1.65625|1.65955|1.65384|1.65728|1.67346|1.68894|1.67744|1.69713|1.69744|1.69461|1.69799|1.68312|1.70445|1.7089|1.72438|1.72557|1.71045|1.72581|1.78593|1.87615|1.88258||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06282|0.07021|0.06965|0.05473|0.06252|0.05709|0.05922|0.06911|0.06811|0.0632|0.08255|0.06584|0.0725|0.11005|0.10252|0.08986|0.0773|0.07035|0.09014|0.09173|0.07044|0.03519|0.05196||-0.04828|-0.05997|-0.06951|-0.05843|-0.06531|-0.05497|-0.0558|-0.06796|-0.08563|-0.07885|-0.06457|-0.06665|-0.07106|-0.11749|-0.10046|-0.09727|-0.07728|-0.0722|-0.0757|-0.08306|-0.06367|-0.01565|-0.05658|55|126|97|38|99|155|171|206|201|168|163|192|203|293|342|324|267|269|288|282|83|37|83|||||||||||||||||||||||||
2023-11-28 19:18:01|OP.D.SPX4.4250C.IP|4195|2023-11-27 21:36:00|2023-11-27 23:57:30|348.75|0|0.58577|2023-11-27|0.56783|18|0.385889|14|-0.582778|19|2023-11-27||0.58002|0.58511|0.58771|0.5867|0.58851|0.58695|0.58112|0.57621|0.58026|0.57679|0.57356|0.57459|0.57361|0.57982|0.57517|0.57645|0.57084|0.56783|0.57429|0.57425|0.60693|0.63427|0.63233||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06384|0.06321|0.06825|0.05723|0.06363|0.053|0.05361|0.06449|0.05914|0.0755|0.06437|0.06061|0.0666|0.11199|0.0947|0.08596|0.07426|0.06711|0.07198|0.07728|0.05844|0.02017|0.05432||-0.06288|-0.0637|-0.06395|-0.05806|-0.0569|-0.0574|-0.05804|-0.06461|-0.0625|-0.06099|-0.07702|-0.06029|-0.0699|-0.10549|-0.09405|-0.08746|-0.07319|-0.06421|-0.08661|-0.08554|-0.06709|-0.03459|-0.0471|55|127|97|38|100|154|167|204|204|168|161|192|205|292|342|323|268|268|288|281|85|38|86|||||||||||||||||||||||||
2023-11-28 19:18:02|OP.D.SPX4.4250P.IP|4199|2023-11-27 21:36:00|2023-11-27 23:57:30|13.17|0|8.9565|2023-11-27|8.32889|11|2.329076|18|-2.573529|15|2023-11-27||8.33158|9.05941|11.99975|13.15288|9.24615|8.93429|8.87722|8.77995|8.33228|9.43157|8.32889|8.33183|8.33679|8.33565|8.32971|8.33233|8.33534|8.33089|8.64956|8.33844|10.08846|11.92221|12.04896||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.16417|0.18799|0.19541|0.16116|0.16235|0.15357|0.16011|0.18268|0.2227|0.15913|0.22455|0.164|0.1915|0.29366|0.26275|0.24082|0.23678|0.22461|0.23463|0.24382|0.18337|0.07457|0.15956||-0.14668|-0.17122|-0.19684|-0.14281|-0.16686|-0.1583|-0.1415|-0.18235|-0.16092|-0.20649|-0.16633|-0.1732|-0.18415|-0.33101|-0.28972|-0.27065|-0.20605|-0.18804|-0.23099|-0.20946|-0.156|-0.07463|-0.16402|55|127|100|38|101|154|168|204|202|167|160|191|203|291|342|322|267|268|289|281|84|27|86|||||||||||||||||||||||||
2023-11-28 19:18:03|IR.D.02YEAR100.FWM.IP|5110|2023-11-27 21:31:40|2023-11-27 23:59:30||147.9|0.00629|2023-11-27|0.01962|19|0.019634|18|-0.011776|16|2023-11-27|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01964|0.01965|0.01965|0.01964|0.01964|0.01964|0.01963|0.01964|0.01963|0.01963|0.01963|0.01963|0.01962|0.01962|0.01962||0.01962|52|927|66|27|83|27|105|68|153|515|415|278|325|689|1337|1089|1152|790|536|392|488|100||31|0.00319|0.00098|0.00197|0.00197|0.00295|0.00393|0.00196|0.00213|0.00205|0.00225|0.0027|0.00295|0.00319|0.00369|0.00351|0.0035|0.00332|0.00327|0.00358|0.00323|0.00353|0.00221||0.0018|-0.00295|-0.00246|-0.00281|-0.00229|-0.00197|-0.00246|-0.00229|-0.00246|-0.00265|-0.00236|-0.00196|-0.00196|-0.00295|-0.00341|-0.00306|-0.00297|-0.00311|-0.00286|-0.00361|-0.00319|-0.00331|-0.00279||-0.00589|46|26|19|24|24|20|29|44|58|32|41|29|41|140|108|162|167|101|133|79|65|78|37|||||||||||||||||||||||||
2023-11-28 19:18:03|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:18:04|IR.D.02YEAR100.FWM2.IP|4622|2023-11-27 21:31:20|2023-11-27 23:59:20||143.1|0.006|2023-11-27|0.01969|21|0.01183|13|-0.007885|15|2023-11-27|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01972|0.01972|0.01972|0.01972|0.01971|0.01971|0.01971|0.01971|0.0197|0.0197|0.01969||0.0197|102|100|104|84|123|235|103|77|176|238|326|120|436|370|1275|1115|1104|841|470|445|460|140||29|0.00254|0.00296||0.00197|0.00493|0.00197|0.00296|0.00271|0.00247||0.00296|0.00296|0.00283|0.00372|0.00333|0.00369|0.00322|0.00276|0.00389|0.00303|0.00394|0.00309||0.00225|-0.00282|-0.00271|-0.00395|-0.00329||-0.00197|-0.00279|-0.00319|-0.00247||-0.00345|-0.00394|-0.00366|-0.00334|-0.00345|-0.00339|-0.0033|-0.00367|-0.00348|-0.00302|-0.00328|||-0.00236|37|29|5|18|8|13|22|38|42|19|37|19|54|123|111|136|149|70|109|81|47|34|28|||||||||||||||||||||||||
2023-11-28 19:18:05|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2023-11-27|0.01969|21|0.01183|13|-0.007885|15|2023-11-27|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01973|0.01972|0.01972|0.01972|0.01972|0.01971|0.01971|0.01971|0.01971|0.0197|0.0197|0.01969||0.0197|102|100|104|84|123|235|103|77|176|238|326|120|436|370|1275|1115|1104|841|470|445|460|140||29|0.00254|0.00296||0.00197|0.00493|0.00197|0.00296|0.00271|0.00247||0.00296|0.00296|0.00283|0.00372|0.00333|0.00369|0.00322|0.00276|0.00389|0.00303|0.00394|0.00309||0.00225|-0.00282|-0.00271|-0.00395|-0.00329||-0.00197|-0.00279|-0.00319|-0.00247||-0.00345|-0.00394|-0.00366|-0.00334|-0.00345|-0.00339|-0.0033|-0.00367|-0.00348|-0.00302|-0.00328|||-0.00236|37|29|5|18|8|13|22|38|42|19|37|19|54|123|111|136|149|70|109|81|47|34|28|||||||||||||||||||||||||
2023-11-28 19:18:05|UB.D.HOODUS.CASH.IP|1195|2023-11-27 21:46:30|2023-11-27 23:41:40|858|2511.6|4.73511|2023-11-27|0.11892|16|0.242131|14|-0.242131|14|2023-11-27||||||||||20.19368|60.07258|50.12107|66.74733|33.41399|3.4545|8.4395|0.11892|4.4563|13.43638|6.36155|11.21684|75.0298|50.11919|||||||||||535|226|1753|865|924|2985|7747|10034|9565|12300|10801|26454|150|350|||||||||||0.12107|0.12107||0.12092||0.13462|0.13144|0.11901|0.11891|0.11848|0.11905|0.1191||0.11919|||||||||||-0.12092|||||-0.14797|-0.11933|-0.11891|-0.11884|-0.11834||||||5|5|2|6|3|60|72|24|23|15|16|18|4|2|||||||||||||||||||||||||
2023-11-28 19:18:06|CS.D.EOSUSD.CFD.IP|4440|2023-11-27 21:31:20|2023-11-27 23:59:40|67.07|2.7|1.49783|2023-11-27|1.43253|0|0.251554|7|-0.221402|7|2023-11-27|1.43253|1.4373|1.45365|1.46362|1.4588|1.45608|1.45182|1.46703|1.46202|1.46658|1.4823|1.48718|1.4846|1.48541|1.49454|1.49781|1.49972|1.49093|1.49635|1.50707|1.51464|1.5057|1.5037|1.49194|2|2|2|3|2|2|3|3|2|2|4|3|2|3|4|4|3|3|2|4|3|3|3|3|0.0408|0.02513|0.0272|0.03373|0.02724|0.02952|0.03296|0.04483|0.03018|0.02604|0.03711|0.04014|0.03713|0.03913|0.03417|0.03737|0.03912|0.04373|0.02586|0.03436|0.0385|0.03013|0.02272|0.03079|-0.02979|-0.03124|-0.02907|-0.034|-0.02446|-0.03263|-0.03115|-0.04245|-0.03327|-0.03519|-0.0447|-0.03384|-0.02776|-0.03575|-0.03572|-0.03803|-0.03338|-0.02755|-0.02876|-0.042|-0.03775|-0.03351|-0.0247|-0.0233|194|182|192|211|187|154|219|240|172|200|225|232|197|231|265|283|230|159|175|232|215|232|178|168|||||||||||||||||||||||||
2023-11-28 19:18:08|CS.D.ADAUSD.CFE.IP|5878|2023-11-27 21:31:40|2023-11-27 23:59:20|37.08|5.2|3.77784|2023-11-27|3.65804|1|0.241352|7|-0.190736|19|2023-11-27|3.66211|3.65804|3.68997|3.72084|3.70572|3.70442|3.69945|3.72583|3.71492|3.70523|3.73368|3.7487|3.74763|3.75997|3.77485|3.77663|3.78618|3.7657|3.77284|3.79733|3.82568|3.81512|3.81756|3.78563|4|4|4|3|4|4|4|9|5|4|7|7|6|7|7|6|7|6|5|7|5|4|4|4|0.03354|0.03168|0.03305|0.03068|0.03376|0.03293|0.0333|0.04143|0.03539|0.03273|0.03774|0.03831|0.03363|0.03777|0.03952|0.03883|0.04048|0.03457|0.0368|0.04382|0.03736|0.02902|0.02825|0.03072|-0.03124|-0.03253|-0.03556|-0.03308|-0.02996|-0.0299|-0.03393|-0.0432|-0.03426|-0.03141|-0.04307|-0.03887|-0.03413|-0.03831|-0.03965|-0.04246|-0.03907|-0.03431|-0.03565|-0.0483|-0.03998|-0.03444|-0.02901|-0.02859|212|260|234|231|227|196|265|342|245|268|323|346|336|337|346|325|331|291|279|295|304|228|138|210|||||||||||||||||||||||||
2023-11-28 19:18:08|CS.D.XLMUSD.CFD.IP|1524|2023-11-27 21:31:30|2023-11-27 23:57:10|11.56|2.7|1.72513|2023-11-27|1.67757|0|0.174672|15|-0.259516|14|2023-11-27|1.67757|1.686|1.69808|1.70489|1.70825|1.71113|1.71302|1.72348|1.72294|1.72243|1.73166|1.73406|1.7339|1.73522|1.74148|1.74297|1.74322|1.7399|1.74196|1.74983|1.75331|1.7456|1.74075|1.73386|2|2|2|3|3|2|2|2|2|2|3|2|2|2|2|3|3|3|3|2|2|2|2|2|0.08379|0.08418|0.08497|0.08528|0.08539|0.08561|0.08565|0.08632|0.08624|0.08618|0.08674|0.08676|0.08669|0.08679|0.09957|0.09056|0.09185|0.08713|0.08709|0.0877|0.08769|0.08735|0.08705|0.09638|-0.08393|-0.08425|-0.08488|-0.0913|-0.0854|-0.08547|-0.08564|-0.08601|-0.08606|-0.08606|-0.08651|-0.08666|-0.08661|-0.08666|-0.0929|-0.0871|-0.08718|-0.08697|-0.087|-0.08739|-0.08768|-0.08717|-0.08707|-0.08661|44|33|51|80|71|50|58|114|52|67|109|112|78|103|105|130|114|56|59|84|91|51|29|54|||||||||||||||||||||||||
2023-11-28 19:18:09|IR.D.FGBX.FWM2.IP|4687|2023-11-28 00:15:00|2023-11-28 19:18:00|12887|15.3|13.23064|2023-11-27|8.52965|15|0.093699|15|-0.079008|9|2023-11-27|40.70156|39.83942|22.03574|40.7668|17.68425|35.8753|24.08218|26.29845|9.24237|13.90724|12.80392|19.77514|22.07421|10.81506|10.42113|8.52965|14.69217|48.79995|30.28861|51.19969|40.98558||||1|1|0|1|2|1|3|9|20|14|16|18|20|19|21|17|12|3|3|3|4||||0.02013|0.01688|0.01582|0.01581|0.02213|0.01897|0.0184|0.02041|0.02077|0.01907|0.01878|0.01763|0.0171|0.0207|0.01865|0.02073|0.01822|0.01602|0.01931|0.01628|0.01555||||-0.0226|-0.01582|-0.01582|-0.01845|-0.0158|-0.0158|-0.01577|-0.01892|-0.02277|-0.02012|-0.01834|-0.01912|-0.01732|-0.01791|-0.01885|-0.01864|-0.01713|-0.01597|-0.01679|-0.01609|-0.01727||||59|108|50|54|34|53|79|236|304|245|274|238|254|306|308|306|266|164|152|127|83|||||||||||||||||||||||||
2023-11-28 19:18:09|IR.D.FGBS.FWM2.IP|3319|2023-11-28 00:15:00|2023-11-28 19:16:50||118.1|0.87569|2023-11-27|0.01427|19|0.004765|7|-0.004766|1|2023-11-27|11.12382|0.0143||0.0143|||0.0143|0.0143|7.15613|13.05591|5.8958|8.0139|12.91582|3.86007|3.04458|10.21719|12.20789|23.34475|12.20789|0.01427|25.0107||||69|74||59|||125|361|989|541|597|343|499|420|408|334|304|196|137|140|121|||||||||||0.00477|0.00476|0.00476|0.00476|0.00476|0.00476|0.00476|0.00476|0.00476|0.00476|0.00476|0.00476||0.00476|||||-0.00477|||||||||-0.00476|-0.00476|-0.00476|-0.00476|-0.00476|-0.00476|-0.00476|-0.00476|-0.00476|-0.00476|||||9|8|1|6|14|14|23|34|50|31|52|33|49|41|30|41|7|8|||||||||||||||||||||||||
2023-11-28 19:18:10|IX.D.HSTECH.IFU.IP|5241|2023-11-27 21:36:00|2023-11-27 23:57:30|4013|24.3|4.24154|2023-11-27|0.09926|7|0.136189|1|-0.236395|14|2023-11-27|0.22276|0.11445|0.10041|0.10052|0.22605|0.09989|0.09945|0.09926|0.1536|0.17031|33.20248|57.65375|50.53439|52.26104|0.14951|0.14952|0.14965|0.14953|0.14999|0.2242|0.22432|0.22444|0.22436|0.22432|0|82|84|33|0|51|68|104|44|4|5|1|1|1|6|3|2|1|2|0|0|0|0|0|0.00336|0.03379|0.02251|0.01971|0.00314|0.02313|0.01943|0.01914|0.01286|0.0126|0.02235|0.02484|0.02485|0.02439|0.02411|0.02188|0.01505|0.01473|0.01364|0.00581|0.00718|0.00384|0.00249|0.00351|-0.00356|-0.03577|-0.02535|-0.01938|-0.00395|-0.02216|-0.01875|-0.01808|-0.01264|-0.01297|-0.01781|-0.02482|-0.02484|-0.02484|-0.0305|-0.02201|-0.01615|-0.0138|-0.01538|-0.00509|-0.0108|-0.00383||-0.00345|160|303|346|284|45|339|314|271|249|221|139|99|113|138|286|306|270|168|136|191|213|84|22|85|||||||||||||||||||||||||
2023-11-28 19:18:11|IX.D.TOPIX.IFU.IP|3711|2023-11-27 21:38:20|2023-11-27 23:59:50|2386.3|14.4|0.03646|2023-11-27|0.03339|0|0.054321|0|-0.041941|14|2023-11-27|0.03339|0.03349|0.0336|0.03364|0.0336|0.03358|0.07808|0.06501|0.05032|0.05037|0.05031|0.0503|0.0503|0.05031|0.05034|0.05027|0.05029|0.05024|0.05023|0.05029|0.05644|0.0839|0.08389|0.07334|37|25|24|27|31|55|18|5|10|14|13|11|13|17|9|9|11|7|4|3|3|0|0|8|0.01896|0.01535|0.01388|0.01394|0.01624|0.01598|0.00854|0.01105|0.01331|0.01448|0.01558|0.01018|0.01374|0.01406|0.01548|0.01487|0.01503|0.01288|0.01316|0.01356|0.01152|0.00613|0.00419|0.01076|-0.01727|-0.0153|-0.0134|-0.01261|-0.01226|-0.01317|-0.01008|-0.00986|-0.01221|-0.01469|-0.01372|-0.01729|-0.01257|-0.0109|-0.0148|-0.01322|-0.01294|-0.01081|-0.0124|-0.01182|-0.01006|-0.00615|-0.00419|-0.00898|242|238|181|170|110|112|128|149|126|78|65|39|73|65|125|159|125|66|70|91|120|61|10|134|||||||||||||||||||||||||
2023-11-28 19:18:12|CS.D.UNIUSD.CFE.IP|7801|2023-11-27 21:31:30|2023-11-27 23:59:50|624.24|19.3|1.67783|2023-11-27|1.66654|23|0.481344|23|-0.426818|23|2023-11-27|1.68472|1.69451|1.71269|1.72908|1.71813|1.72344|1.72481|1.75355|1.73195|1.72597|1.73962|1.72108|1.7276|1.72413|1.69966|1.6878|1.70039|1.69858|1.72257|1.72439|1.73261|1.70436|1.69298|1.66654|16|14|13|14|13|12|15|21|17|16|19|22|22|21|24|24|23|18|17|19|15|13|7|18|0.03666|0.03061|0.02829|0.0352|0.03556|0.02907|0.0309|0.04815|0.03843|0.03143|0.04168|0.05181|0.04851|0.05042|0.07102|0.07427|0.06057|0.04686|0.03962|0.04104|0.03981|0.03209|0.017|0.05247|-0.03529|-0.03702|-0.03916|-0.03509|-0.03277|-0.02344|-0.04175|-0.05061|-0.03497|-0.03544|-0.04757|-0.05716|-0.0566|-0.05082|-0.0754|-0.05686|-0.05667|-0.04101|-0.04349|-0.05296|-0.04193|-0.03286|-0.02311|-0.0504|356|357|358|352|358|357|357|360|360|360|360|360|359|359|360|360|360|357|360|360|355|355|332|356|||||||||||||||||||||||||
2023-11-28 19:18:14|CS.D.LNKUSD.CFE.IP|7681|2023-11-27 21:31:40|2023-11-27 23:59:50|1414.02|18.6|0.67814|2023-11-27|0.63565|1|0.244303|6|-0.34901|6|2023-11-27|0.64344|0.63565|0.64396|0.65416|0.65448|0.65383|0.65678|0.66419|0.66544|0.66445|0.67163|0.67434|0.67526|0.67565|0.67722|0.67715|0.67888|0.67569|0.67858|0.6855|0.69057|0.68645|0.68566|0.67902|20|23|21|20|18|18|17|23|16|16|25|21|17|20|24|22|21|18|17|22|25|19|8|14|0.03242|0.0377|0.03004|0.02926|0.02752|0.02215|0.02281|0.03139|0.01838|0.02257|0.03724|0.02812|0.01824|0.02728|0.02962|0.02627|0.02857|0.0191|0.01805|0.02928|0.02903|0.02066|0.01001|0.01458|-0.02828|-0.03655|-0.0305|-0.0303|-0.02656|-0.02514|-0.02722|-0.03261|-0.02207|-0.02084|-0.03775|-0.02995|-0.02524|-0.02639|-0.02911|-0.03016|-0.0258|-0.02059|-0.01943|-0.03713|-0.03125|-0.01825|-0.01079|-0.01378|352|358|359|358|345|356|347|354|355|350|354|359|358|358|360|358|360|354|353|360|360|360|309|350|||||||||||||||||||||||||
2023-11-28 19:18:15|CS.D.DOTUSD.CFE.IP|7467|2023-11-27 21:31:30|2023-11-27 23:59:50|512.48|13.4|1.28082|2023-11-27|1.24264|0|0.210388|7|-0.258856|11|2023-11-27|1.24264|1.24271|1.25344|1.25798|1.25222|1.25103|1.25165|1.26434|1.2666|1.2684|1.27801|1.2875|1.29032|1.29044|1.29568|1.29679|1.30046|1.2934|1.29929|1.30534|1.31361|1.30554|1.29913|1.28891|12|11|12|13|14|12|13|17|14|13|17|15|14|17|18|19|17|13|11|15|14|12|8|10|0.02653|0.02202|0.01888|0.02197|0.02353|0.01498|0.02221|0.02992|0.02249|0.02256|0.03059|0.02709|0.02353|0.02896|0.03063|0.03095|0.03073|0.02052|0.01847|0.02664|0.02586|0.01976|0.01312|0.01751|-0.02889|-0.02858|-0.02147|-0.01887|-0.02463|-0.01766|-0.02442|-0.03116|-0.0223|-0.02037|-0.0352|-0.0313|-0.02431|-0.02927|-0.03349|-0.03192|-0.02872|-0.02333|-0.02|-0.03483|-0.02568|-0.02342|-0.01317|-0.01881|358|356|360|357|355|352|340|354|350|344|356|352|354|359|360|357|358|346|338|347|357|345|294|321|||||||||||||||||||||||||
2023-11-28 19:18:16|CS.D.DOGUSD.CFE.IP|2009|2023-11-27 21:33:10|2023-11-27 23:53:50|7.83|3|1.27938|2023-11-27|1.24535|8|0.880503|5|-0.634518|10|2023-11-27|1.26881|1.27322|1.28569|1.28915|1.28315|1.26141|1.24538|1.24659|1.24535|1.25553|1.27103|1.27758|1.27319|1.27663|1.28663|1.28981|1.29584|1.28582|1.28283|1.29598|1.30311|1.29981|1.29498|1.28414|3|2|2|2|2|3|3|3|2|2|2|2|2|3|3|3|4|2|3|3|3|3|3|2|0.13214|0.12723|0.12875|0.12902|0.12836|0.15646|0.13332|0.13702|0.13051|0.12576|0.12726|0.12801|0.12737|0.13278|0.12868|0.12918|0.13449|0.12875|0.12847|0.13409|0.1304|0.13003||0.12848|-0.12694|-0.12709|-0.12848|-0.12888|-0.12842|-0.12578|-0.13631|-0.13274|-0.12438|-0.12539|-0.1469|-0.12759|-0.12735|-0.12759|-0.12875|-0.13584|-0.12962|-0.12851|-0.12823|-0.12936|-0.13001|-0.12995|-0.12937|-0.1283|148|121|75|107|68|174|174|202|132|129|162|123|113|117|159|169|144|67|94|141|139|89|23|61|||||||||||||||||||||||||
2023-11-28 19:18:16|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:18:17|OP.D.SPX3.4750C.IP|4198|2023-11-27 21:36:00|2023-11-27 23:57:30|134.71|0|1.6555|2023-11-27|1.59706|18|0.487409|14|-0.729818|19|2023-11-27||1.62294|1.64077|1.6499|1.64661|1.65389|1.65032|1.63543|1.62508|1.63982|1.62771|1.61605|1.61963|1.61635|1.63612|1.61818|1.6275|1.60835|1.59706|1.62208|1.63399|1.72281|1.79391|1.78704||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08128|0.07829|0.08306|0.06927|0.07869|0.06728|0.06755|0.08483|0.07489|0.09381|0.08086|0.0809|0.08424|0.13876|0.11361|0.1118|0.09325|0.0855|0.09286|0.09939|0.07643|0.02615|0.06899||-0.0777|-0.07593|-0.0839|-0.07291|-0.07026|-0.07095|-0.0722|-0.08569|-0.09475|-0.07674|-0.09953|-0.07555|-0.08994|-0.13279|-0.11978|-0.11137|-0.09265|-0.08396|-0.10695|-0.10855|-0.08526|-0.04485|-0.05957|56|126|98|39|100|154|168|202|201|167|161|191|203|295|344|324|267|269|289|282|83|36|85|||||||||||||||||||||||||
2023-11-28 19:18:18|OP.D.SPX3.5000C.IP|4186|2023-11-27 21:36:00|2023-11-27 23:57:30|42.07|0|5.26768|2023-11-27|5.00619|18|0.745921|14|-1.408115|9|2023-11-27||5.09782|5.18257|5.22661|5.21094|5.24625|5.22904|5.16341|5.1225|5.19356|5.14162|5.0857|5.10339|5.08817|5.18211|5.10283|5.16128|5.0683|5.00619|5.13511|5.22565|5.53932|5.76414|5.73079||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11614|0.11772|0.12971|0.1043|0.12337|0.10317|0.10203|0.12634|0.1119|0.13877|0.12275|0.11464|0.12564|0.21222|0.17695|0.16876|0.14284|0.1298|0.13993|0.15024|0.11132|0.07199|0.10419||-0.11576|-0.12414|-0.12768|-0.10646|-0.11048|-0.1085|-0.11026|-0.12657|-0.15241|-0.11425|-0.14752|-0.11956|-0.13265|-0.20419|-0.18527|-0.1691|-0.13749|-0.12217|-0.16257|-0.16524|-0.12688|-0.06002|-0.08956|56|126|96|37|100|153|168|203|202|166|160|193|202|293|344|324|267|268|288|281|82|34|85|||||||||||||||||||||||||
2023-11-28 19:18:19|OP.D.SPX3.4750P.IP|4198|2023-11-27 21:36:00|2023-11-27 23:57:30|218.83|0|0.99547|2023-11-27|0.96905|5|0.569762|19|-0.412088|9|2023-11-27||0.98253|0.97444|0.9705|0.97217|0.96905|0.97082|0.97923|0.98689|0.98041|0.98772|0.99338|0.99184|0.99358|0.9845|0.99487|0.99522|1.00391|1.00652|0.99764|1.00336|1.03987|1.09066|1.09408||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06015|0.06415|0.06424|0.05306|0.05765|0.05711|0.05634|0.06565|0.0619|0.05867|0.07699|0.05934|0.06921|0.10328|0.09193|0.08467|0.07302|0.06546|0.08389|0.08473|0.06439|0.0409|0.04786||-0.06244|-0.05344|-0.0655|-0.05632|-0.05598|-0.0507|-0.0522|-0.06577|-0.06602|-0.07152|-0.06337|-0.06211|-0.06589|-0.10592|-0.0893|-0.08743|-0.07301|-0.06709|-0.0704|-0.07697|-0.05798|-0.01819|-0.05378|56|126|98|39|100|154|168|202|201|167|161|191|203|295|344|324|267|269|289|282|83|36|85|||||||||||||||||||||||||
2023-11-28 19:18:20|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:18:21|OP.D.SPX5.4750C.IP|3439|2023-11-27 21:36:00|2023-11-27 23:57:30|0.42|0|159.45203|2023-11-27|84.80162|11|21.428571|9|-12.195122|19|2023-11-27||108.21632|124.74755|134.37317|132.87005|136.84083|126.04668|116.82456|122.56067|135.44516|90.9548|84.80162|87.45078|86.12344|105.21237|122.56667|124.02812|109.16463|113.75194|167.68485|191.31611|284.88711|326.32256|303.20697||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.0989|1.24477|1.45409|1.34234|1.37426|1.27619|1.16869|1.31219|2.00961|1.13338|0.92373|0.97325|0.92735|1.74083|1.71416|1.73831|1.25254|1.32191|1.90424|2.21554|2.38095||2.63628||-1.07443|-1.31096|-1.4431|-1.2987|-1.35569|-1.2388|-1.26919|-1.38012|-1.40712|-0.91415|-1.0876|-0.96036|-0.95402|-1.54355|-1.65203|-1.47039|-1.43327|-1.19109|-2.03823|-2.27928|-3.27128||-2.50241|44|109|84|26|81|118|135|168|161|159|159|182|190|276|309|291|251|242|236|233|63|14|70|||||||||||||||||||||||||
2023-11-28 19:18:21|OP.D.SPX5.5000C.IP|1|2023-11-28 01:30:00|2023-11-28 01:30:00||0|0|2023-11-27|10000||0||0||2023-11-27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:18:22|OP.D.SPX5.4750P.IP|4191|2023-11-27 21:36:00|2023-11-27 23:57:30|186.04|0|1.05901|2023-11-27|1.01916|5|1.151652|19|-0.634182|14|2023-11-27||1.0483|1.03102|1.0225|1.0259|1.01916|1.02269|1.03903|1.05344|1.03925|1.05184|1.06389|1.06032|1.06397|1.04478|1.06671|1.06284|1.08254|1.09178|1.06963|1.07149|1.10524|1.16936|1.17672||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1169|0.1242|0.12243|0.10443|0.11349|0.10881|0.10861|0.13352|0.12623|0.1172|0.15474|0.12423|0.13501|0.20435|0.18822|0.1705|0.14702|0.13333|0.17382|0.1707|0.16717|0.04963|0.11227||-0.12563|-0.1173|-0.12747|-0.1102|-0.11355|-0.10136|-0.10509|-0.13157|-0.11312|-0.14465|-0.13305|-0.12592|-0.13702|-0.21325|-0.1821|-0.17348|-0.14069|-0.14868|-0.14065|-0.15955|-0.118|-0.03458|-0.10569|56|124|97|36|99|152|171|203|199|169|161|189|201|291|336|324|272|268|285|282|81|37|86|||||||||||||||||||||||||
2023-11-28 19:18:23|OP.D.SPX5.5000P.IP|4179|2023-11-27 21:36:00|2023-11-27 23:57:30|435.02|0|0.45913|2023-11-27|0.44941|5|0.572567|15|-0.285629|14|2023-11-27||0.4552|0.45178|0.45007|0.45075|0.44941|0.45016|0.45336|0.45605|0.45328|0.456|0.45839|0.45767|0.45837|0.45456|0.45852|0.45779|0.46152|0.46316|0.45887|0.45909|0.47749|0.50324|0.50462||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05269|0.05639|0.05613|0.0466|0.0519|0.04849|0.0488|0.05971|0.05729|0.05273|0.06951|0.0558|0.06054|0.09191|0.08465|0.0771|0.06507|0.05889|0.0769|0.07544|0.07406|0.02212|0.04988||-0.05687|-0.05309|-0.05835|-0.04956|-0.052|-0.0462|-0.04752|-0.05866|-0.05034|-0.06775|-0.05975|-0.05659|-0.06141|-0.09618|-0.08186|-0.07733|-0.06493|-0.0654|-0.06336|-0.07038|-0.05302|-0.01716|-0.04654|55|124|96|35|98|151|168|203|199|167|160|189|201|291|338|324|272|268|285|282|81|36|85|||||||||||||||||||||||||
2023-11-28 19:18:24|OP.D.SPX2.4750C.IP|4201|2023-11-27 21:35:40|2023-11-27 23:57:30|55.26|0|3.71966|2023-11-27|3.50873|18|0.916461|15|-1.649064|19|2023-11-27||3.63264|3.70479|3.74231|3.72926|3.75974|3.7448|3.67779|3.62375|3.68067|3.59014|3.54461|3.55919|3.54701|3.62424|3.58004|3.6276|3.55171|3.50873|3.60716|3.63673|3.85843|4.02927|4.002||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14553|0.13702|0.15269|0.12598|0.13756|0.12515|0.12216|0.14781|0.14603|0.17098|0.15041|0.14378|0.15197|0.24431|0.20876|0.19565|0.17382|0.16099|0.16057|0.18078|0.1317|0.04574|0.12018||-0.13401|-0.14692|-0.14416|-0.10708|-0.13402|-0.1259|-0.12291|-0.15226|-0.17397|-0.13018|-0.17084|-0.13928|-0.14694|-0.23486|-0.2136|-0.19688|-0.15928|-0.14476|-0.21897|-0.19052|-0.16944|-0.05492|-0.12128|54|124|98|38|99|152|171|207|200|168|162|190|202|291|338|323|273|267|284|282|81|38|86|||||||||||||||||||||||||
2023-11-28 19:18:24|OP.D.SPX2.5000C.IP|4165|2023-11-27 21:36:00|2023-11-27 23:57:30|8.04|0|16.43375|2023-11-27|14.55331|11|1.25|14|-4.534005|19|2023-11-27||15.71652|16.22316|16.50102|16.41481|16.63451|16.53426|16.0639|15.68332|16.05856|14.85747|14.55331|14.6559|14.57966|15.09954|15.27272|15.69376|15.18426|14.98278|15.74574|16.12506|18.31616|20.29792|20.08261||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.24243|0.22461|0.24316|0.22128|0.22698|0.20678|0.20331|0.24541|0.21895|0.27226|0.24657|0.2365|0.25437|0.39677|0.32389|0.31817|0.26654|0.26355|0.2652|0.30137|0.23593|0.12674|0.21862||-0.22286|-0.23578|-0.239|-0.15747|-0.23544|-0.21993|-0.2129|-0.25331|-0.23394|-0.21683|-0.2931|-0.22047|-0.24562|-0.37152|-0.36042|-0.31904|-0.26333|-0.23622|-0.3805|-0.31537|-0.27619|-0.1269|-0.21537|54|123|95|35|99|150|169|201|200|166|160|189|202|292|338|324|272|268|285|281|81|23|81|||||||||||||||||||||||||
2023-11-28 19:18:25|OP.D.SPX2.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:18:25|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:18:26|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-28 19:18:26|IR.D.FBTP.FWM2.IP|0|none|||0|0|2023-11-27|5.55957|14|0.035162|8|-0.043933|8|2023-11-27||||||||18.52131|8.01287|18.52028|8.48|10.17867|17.07782|7.86007|5.55957|7.56832|12.87976|24.85691||||||||||||||12|23|28|39|37|40|36|62|64|40|13||||||||||||||0.01036|0.01085|0.00963|0.00996|0.01019|0.00955|0.01034|0.00979|0.01064|0.01006|0.00874||||||||||||||-0.00966|-0.0111|-0.00944|-0.00947|-0.00933|-0.00915|-0.00951|-0.01036|-0.01017|-0.00922|-0.00909|||||||211|276|211|237|217|223|243|290|279|257|141|||||||||||||||||||||||||
2023-11-28 19:18:27|IX.D.OMX20.IFM.IP|948|2023-11-28 08:09:20|2023-11-28 15:26:10||1.4|0.04028|2023-11-27|0.04021|14|0.070018|14|-0.090021|14|2023-11-27|||||||||0.0403|0.04034|0.04035|0.04033|0.04034|0.04025|0.04021|0.04026|||||||||||||||||0|0|0|0|0|1|0|0|||||||||||||||||0.0156|0.01299|0.01499|0.0119|0.0126|0.01325|0.01686|0.01664|||||||||||||||||-0.01487|-0.01388|-0.0117|-0.01181|-0.01187|-0.01207|-0.01856|-0.01374|||||||||173|148|111|100|74|97|202|65|||||||||||||||||||||||||
2023-11-28 19:18:28|IX.D.SUNNAS.IFE.IP|7521|2023-11-27 21:31:50|2023-11-27 23:59:30|15961|0|0.10032|2023-11-27|0.09989|18|0.063185|15|-0.079462|14|2023-11-27|0.10047|0.10047|0.10061|0.10066|0.10063|0.10065|0.1006|0.10045|0.10036|0.10038|0.10033|0.10028|0.10026|0.10023|0.10035|0.10012|0.10011|0.09993|0.09989|0.1001|0.10012|0.10028|0.10026|0.10025|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00298|0.00293|0.00255|0.00237|0.00172|0.00231|0.00268|0.00309|0.00409|0.00286|0.0035|0.00293|0.00357|0.00366|0.01161|0.01058|0.00804|0.00552|0.00585|0.0062|0.00536|0.00224|0.00119|0.00208|-0.00326|-0.00286|-0.0028|-0.00214|-0.00174|-0.00223|-0.0021|-0.0025|-0.00347|-0.00346|-0.00301|-0.00286|-0.00319|-0.00372|-0.01122|-0.01036|-0.00777|-0.00547|-0.00586|-0.00695|-0.00614|-0.00204|-0.0021|-0.00201|359|360|359|358|353|359|357|358|360|360|360|360|360|360|360|360|360|360|360|360|360|332|115|346|||||||||||||||||||||||||
2023-11-28 19:18:29|IX.D.SUNDOW.IFE.IP|6773|2023-11-27 21:31:40|2023-11-27 23:59:50|35358.5|0|0.05657|2023-11-27|0.05657|23|0.080609|14|-0.063733|19|2023-11-27|0.05661|0.0566|0.05663|0.05665|0.05665|0.05666|0.05665|0.05662|0.05659|0.05664|0.05661|0.05658|0.05659|0.0566|0.05661|0.05661|0.05665|0.05666|0.05663|0.05662|0.05661|0.05661|0.05658|0.05657|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00215|0.00267|0.00199|0.00195|0.00169|0.00195|0.00252|0.00262|0.0032|0.00284|0.00303|0.00249|0.00289|0.00318|0.00755|0.00598|0.00521|0.004|0.00417|0.00436|0.00461|0.00269|0.00108|0.00325|-0.00238|-0.00234|-0.00224|-0.0021|-0.0018|-0.00201|-0.00221|-0.00238|-0.00335|-0.00303|-0.00272|-0.00264|-0.00264|-0.00335|-0.00738|-0.00648|-0.00572|-0.00432|-0.00396|-0.00416|-0.00537|-0.00305|-0.00156|-0.00215|329|336|314|291|236|303|329|323|358|357|350|345|344|357|360|360|360|358|359|360|360|250|59|220|||||||||||||||||||||||||
2023-11-28 19:18:30|IX.D.SUNFUN.IFE.IP|4893|2023-11-27 21:33:10|2023-11-27 23:57:30|7459.8|0|0.09411|2023-11-27|0.0935|0|0.053575|8|-0.101512|1|2023-11-27|0.0935|0.09352|0.09363|0.09368|0.09373|0.09374|0.09379|0.09368|0.09368|0.09384|0.09372|0.09373|0.09379|0.09371|0.09374|0.09376|0.09386|0.09387|0.09388|0.09388|0.0939|0.09392|0.09389|0.09386|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00246|0.00581|0.0048|0.00569|0.0036|0.00365|0.00499|0.00503|0.01016|0.00627|0.00786|0.00659|0.00634|0.00538|0.00755|0.00667|0.00634|0.00443|0.00491|0.00416|0.00459|0.00334|0.00335|0.00271|-0.00303|-0.00782|-0.00503|-0.00456|-0.00465|-0.00483|-0.00636|-0.00653|-0.0095|-0.00643|-0.00594|-0.00544|-0.00503|-0.00552|-0.00748|-0.00611|-0.00694|-0.00443|-0.00425|-0.00398|-0.00428|-0.0039|-0.00224|-0.00259|157|216|175|142|88|161|179|269|355|325|335|324|305|319|343|329|297|184|193|220|237|91|37|92|||||||||||||||||||||||||
2023-11-28 19:18:30|IX.D.SUNDAX.IFMM.IP|5301|2023-11-27 21:36:00|2023-11-27 23:57:30|15969|0|0.07524|2023-11-27|0.07493|8|0.034377|8|-0.028188|19|2023-11-27|0.07495|0.07495|0.07501|0.07503|0.07505|0.07507|0.07505|0.07496|0.07493|0.07506|0.07503|0.07503|0.07502|0.075|0.07503|0.07504|0.07517|0.07517|0.07514|0.07516|0.07518|0.0752|0.07519|0.07516|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00362|0.00362|0.00342|0.00417|0.00375|0.00366|0.00424|0.00505|0.00678|0.00582|0.00534|0.00482|0.00531|0.00472|0.00648|0.00571|0.00509|0.00403|0.00374|0.00386|0.00407|0.00414|0.00157|0.00407|-0.00468|-0.00387|-0.00392|-0.00408|-0.00333|-0.0034|-0.00446|-0.00517|-0.00745|-0.00596|-0.00547|-0.00484|-0.00445|-0.00457|-0.00599|-0.00582|-0.00598|-0.00377|-0.00387|-0.00432|-0.00393|-0.00535|-0.00282|-0.00415|122|255|200|182|122|195|229|294|352|347|329|312|313|296|332|340|323|274|268|246|247|102|39|96|||||||||||||||||||||||||