2023-11-30 15:37:32|IX.D.SPTRD.IFE.IP|13762|2023-11-28 19:14:20|2023-11-28 23:59:50|4554.92|186.6|0.0078|2023-11-29|0.00875|15|0.043845|16|-0.060309|19|2023-11-29|0.01317|0.01316|0.01316|0.01316|0.01315|0.01316|0.01316|0.01316|0.01315|0.01314|0.01313|0.01313|0.01312|0.01311|0.0107|0.00875|0.00877|0.00876|0.00876|0.00877|0.00879|0.01336|0.03295|0.01318|46|57|39|40|41|35|45|43|73|79|57|69|102|192|572|883|553|293|289|369|688|434|0|35|0.00508|0.00542|0.00541|0.00524|0.00482|0.00492|0.00496|0.00462|0.00602|0.0055|0.00494|0.00532|0.00521|0.00726|0.00845|0.00932|0.00827|0.00674|0.00708|0.00737|0.00776|0.00662|0.00417|0.00482|-0.00474|-0.00547|-0.00509|-0.00511|-0.00429|-0.00418|-0.00464|-0.00498|-0.00517|-0.00538|-0.00556|-0.00535|-0.00516|-0.0071|-0.00851|-0.01117|-0.00826|-0.00628|-0.00726|-0.00879|-0.0084|-0.00573|-0.00333|-0.00564|126|199|139|101|66|130|143|196|265|224|212|185|211|282|326|352|352|304|319|320|339|109|73|114|||||||||||||||||||||||||
2023-11-30 15:37:34|IX.D.RUSSELL.IFM.IP|13047|2023-11-28 19:14:20|2023-11-28 23:59:50|1796.6|26|0.01554|2023-11-29|0.01648|15|0.159832|14|-0.164844|14|2023-11-29|0.0167|0.01667|0.01667|0.01667|0.01666|0.01667|0.01666|0.01666|0.01665|0.0166|0.0166|0.01661|0.01657|0.01654|0.01651|0.01648|0.01655|0.01654|0.01654|0.01655|0.01661|0.01677|0.04439|0.01665|2|4|2|3|1|3|5|4|9|13|8|6|12|35|142|95|49|25|23|27|89|40|0|3|0.00665|0.00635|0.00568|0.00556|0.0058|0.00644|0.00719|0.00602|0.00825|0.0082|0.00781|0.00761|0.00857|0.01279|0.02067|0.01956|0.01372|0.01025|0.00884|0.00949|0.01028|0.00852|0.0111|0.0063|-0.00577|-0.00632|-0.00593|-0.00577|-0.00573|-0.00582|-0.00596|-0.00674|-0.00777|-0.00836|-0.0086|-0.00695|-0.00807|-0.01463|-0.02095|-0.02391|-0.01542|-0.00991|-0.00925|-0.01023|-0.01173|-0.00695|-0.00555|-0.00673|240|290|225|198|141|213|220|247|338|321|320|304|332|356|359|360|360|358|357|356|359|199|33|207|||||||||||||||||||||||||
2023-11-30 15:37:35|IX.D.DOW.IFE.IP|14505|2023-11-28 19:14:20|2023-11-28 23:59:50|35397.7|16.9|0.01068|2023-11-29|0.00675|18|0.064959|21|-0.056317|19|2023-11-29|0.01356|0.01355|0.01355|0.01355|0.01354|0.01355|0.01355|0.01016|0.01015|0.01015|0.01015|0.01015|0.01014|0.01014|0.00845|0.00677|0.00677|0.00676|0.00675|0.00676|0.00677|0.01357|0.0276|0.01352|3|4|2|2|2|2|4|5|8|12|6|8|11|19|58|57|37|32|26|31|40|28|0|7|0.0021|0.00262|0.00188|0.00194|0.0018|0.00191|0.00223|0.00255|0.00361|0.00317|0.00264|0.00302|0.00319|0.00472|0.00784|0.00725|0.00629|0.00643|0.0057|0.00571|0.00607|0.00555|0.00391|0.00256|-0.0021|-0.00248|-0.00224|-0.00177|-0.00177|-0.00221|-0.00217|-0.00268|-0.00364|-0.003|-0.00312|-0.00292|-0.00309|-0.00466|-0.00742|-0.00816|-0.00691|-0.00538|-0.00523|-0.00635|-0.00633|-0.0047|-0.00282|-0.00266|287|339|336|288|258|315|318|341|360|359|356|341|354|358|360|360|360|360|360|360|360|300|100|273|||||||||||||||||||||||||
2023-11-30 15:37:37|IX.D.FANG.IFM.IP|15045|2023-11-28 19:14:20|2023-11-28 23:59:50|8306.7|0|0.04178|2023-11-29|0.02164|15|0.333679|21|-0.146188|21|2023-11-29|0.03621|0.06013|0.06013|0.06015|0.06012|0.06013|0.06013|0.06015|0.06012|0.03604|0.03592|0.0359|0.03589|0.03585|0.02875|0.02164|0.02173|0.02169|0.0217|0.02171|0.02176|0.03605|0.03602|0.03602|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00275|0.00458|0.0027|0.00235|0.0018|0.00252|0.00295|0.00317|0.00536|0.00951|0.00336|0.00273|0.00365|0.00389|0.01267|0.01458|0.01076|0.00808|0.00757|0.00797|0.00832|0.01779|0.00432|0.00212|-0.00246|-0.00381|-0.00268|-0.00208|-0.002|-0.00259|-0.0029|-0.00351|-0.00503|-0.00614|-0.00241|-0.00248|-0.00386|-0.00402|-0.01176|-0.01758|-0.01166|-0.00809|-0.00845|-0.00887|-0.00941|-0.0108|-0.00375|-0.00279|258|360|356|357|326|354|356|357|360|352|327|310|344|348|357|360|360|360|360|360|360|349|320|247|||||||||||||||||||||||||
2023-11-30 15:37:39|IX.D.NASDAQ.IFM.IP|15445|2023-11-28 19:14:20|2023-11-28 23:59:50|16012.2|67.8|0.01137|2023-11-29|0.00622|15|0.067355|16|-0.095515|19|2023-11-29|0.01249|0.01247|0.01248|0.01248|0.01247|0.01248|0.01248|0.01248|0.01247|0.01245|0.01244|0.01244|0.01243|0.01242|0.0093|0.00622|0.00624|0.00623|0.00623|0.00624|0.00625|0.01255|0.03126|0.0125|14|23|12|9|6|9|11|12|36|38|20|24|30|70|239|375|211|113|122|133|186|45|0|10|0.00283|0.00457|0.00257|0.00204|0.00176|0.00246|0.0028|0.00331|0.00529|0.00509|0.00411|0.00375|0.00387|0.00626|0.00972|0.01208|0.00962|0.00665|0.00676|0.00743|0.00719|0.00327|0.00158|0.00253|-0.00255|-0.00355|-0.00255|-0.00187|-0.00155|-0.00204|-0.00251|-0.0034|-0.00487|-0.00465|-0.0038|-0.00325|-0.0034|-0.00594|-0.00847|-0.01442|-0.01056|-0.0061|-0.00784|-0.00811|-0.00785|-0.00287|-0.00154|-0.00206|359|360|360|358|351|359|357|360|360|360|359|360|360|360|360|360|360|360|360|360|360|352|114|343|||||||||||||||||||||||||
2023-11-30 15:37:40|IX.D.ASX.IFD.IP|9458|2023-11-28 19:15:00|2023-11-28 23:59:50|7043.7|9.7|0.02537|2023-11-29|0.01419|1|0.20615|0|-0.056692|0|2023-11-29|0.0142|0.01419|0.01419|0.0142|0.0142|0.04089|0.04632|0.04265|0.04262|0.04257|0.04257|0.04254|0.04249|0.04248|0.04253|0.0426|0.04263|0.04259|0.04256|0.04255|0.04259|0.05679|0.04356|0.01426|21|13|21|21|17|23|8|4|5|4|3|3|3|3|4|6|5|3|2|3|2|0|7|12|0.01856|0.00903|0.011|0.00936|0.00932|0.00801|0.00952|0.00753|0.00988|0.00924|0.00776|0.00831|0.00911|0.0087|0.00839|0.00944|0.00866|0.00888|0.00725|0.00751|0.00834|0.00297|0.01182|0.01548|-0.01291|-0.01096|-0.01064|-0.00923|-0.01014|-0.00661|-0.00474|-0.00823|-0.00757|-0.00778|-0.00779|-0.00773|-0.00865|-0.00834|-0.00853|-0.0102|-0.00921|-0.00731|-0.00746|-0.00869|-0.00872|-0.00209|-0.00749|-0.01145|256|208|108|88|97|169|62|121|211|169|166|132|101|194|216|232|185|110|127|132|180|129|90|248|||||||||||||||||||||||||
2023-11-30 15:37:41|TM.D.BOVESPA.IFM.IP|5103|2023-11-28 19:14:20|2023-11-28 20:54:50|126245|0|0.34181|2023-11-29|0.0789|12|0.063296|17|-0.05163|20|2023-11-29|||||||||||||0.0789|0.36876|0.08882|0.08942|0.08912|0.6499|0.08891|0.08903|0.99983||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00845|0.01311|0.01289|0.01244|0.00995|0.00862|0.00834|0.00852|0.00795||||||||||||||||-0.00823|-0.01371|-0.01309|-0.01302|-0.01194|-0.00821|-0.00913|-0.00958|-0.00959||||354|358|357|360|358|356|358|358|329|||||||||||||||||||||||||
2023-11-30 15:37:42|IX.D.CAC.IFM.IP|9303|2023-11-28 19:14:30|2023-11-28 23:59:50|7243.8|9.3|0.02172|2023-11-29|0.01373|9|0.078699|8|-0.0593|8|2023-11-29|0.04999|0.04137|0.04137|0.04138|0.04136|0.0414|0.04138|0.02761|0.01377|0.01373|0.01373|0.01373|0.01373|0.01373|0.01375|0.01376|0.02041|0.02747|0.02746|0.02746|0.0275|0.05496|0.05498|0.05498|0|0|0|0|0|0|0|5|26|11|8|10|5|8|19|22|28|3|2|2|3|0|0|0|0.00767|0.00947|0.00634|0.00897|0.0062|0.00986|0.01207|0.00603|0.01243|0.00803|0.00715|0.00583|0.00502|0.00613|0.00787|0.00793|0.00663|0.00508|0.00503|0.00508|0.00485|0.00624|0.00385|0.00479|-0.00782|-0.00997|-0.00878|-0.01654|-0.02206|-0.01012|-0.01549|-0.00798|-0.0125|-0.00805|-0.00702|-0.00584|-0.00467|-0.00608|-0.00652|-0.0078|-0.00598|-0.00434|-0.00491|-0.0058|-0.00505|-0.00589|-0.00426|-0.0055|66|72|45|17|20|42|35|307|360|353|348|319|310|330|345|356|324|289|278|295|302|120|48|114|||||||||||||||||||||||||
2023-11-30 15:37:43|IX.D.XINHUA.IFM.IP|10871|2023-11-28 19:15:00|2023-11-28 23:59:50|11762.6|47|5.1227|2023-11-29|0.08515|1|0.122378|1|-0.11477|1|2023-11-29|0.20403|0.08515|0.08552|0.08568|0.08565|0.0858|0.08575|0.0857|4.37835|15.08126|25.63444|16.74552|24.51634|11.65841|5.40628|4.99239|7.59787|15.93378|10.08564|32.00727|0.08559|0.18593|0.20569|0.20574|0|208|87|54|26|102|130|47|22|13|6|7|8|8|20|18|16|16|8|8|12|1|0|0|0.00275|0.01701|0.01515|0.01146|0.00856|0.01409|0.01552|0.01007|0.00696|0.01065|0.00855|0.00901|0.00855|0.00992|0.01131|0.01067|0.00972|0.00977|0.00855|0.00748|0.00461|0.00214|0.00266|0.00231|-0.00246|-0.01978|-0.01305|-0.01122|-0.01058|-0.01271|-0.01462|-0.01003|-0.00755|-0.00909|-0.00855|-0.00951|-0.00855|-0.00875|-0.01061|-0.01047|-0.00984|-0.00855|-0.00855|-0.0077|-0.00486|-0.00152|-0.00203|-0.00271|131|347|355|298|146|339|355|238|284|220|133|102|135|216|301|306|253|164|110|72|115|73|61|123|||||||||||||||||||||||||
2023-11-30 15:37:45|IX.D.HSCHIN.IFU.IP|10930|2023-11-28 19:14:20|2023-11-28 23:59:50|5944|28.8|0.13872|2023-11-29|0.10219|2|0.206508|9|-0.302211|1|2023-11-29|0.3028|0.13708|0.10219|0.10262|0.30853|0.10306|0.10332|0.10335|0.19842|0.17818|0.10288|0.10301|0.10291|0.10301|0.10291|0.1025|0.10297|0.10298|0.10467|0.30941|0.30994|0.3095|0.30936|0.30937|0|88|82|50|0|64|64|73|56|11|10|4|5|4|18|15|12|12|10|0|0|0|0|0|0.00304|0.02949|0.02703|0.01992|0.00229|0.02396|0.02121|0.02018|0.01211|0.01525|0.01959|0.00932|0.01029|0.01323|0.02181|0.01615|0.0143|0.01717|0.01716|0.00327|0.00534|0.00399|0.00286|0.00258|-0.00252|-0.03529|-0.02673|-0.02072|-0.00265|-0.02269|-0.0219|-0.02052|-0.01298|-0.01071|-0.02204|-0.01012|-0.01077|-0.01242|-0.01896|-0.01751|-0.01508|-0.02112|-0.01886|-0.00511|-0.00681|-0.00369|-0.00221|-0.00298|130|321|350|320|72|332|334|326|312|184|91|183|159|310|333|344|318|109|118|254|282|110|51|114|||||||||||||||||||||||||
2023-11-30 15:37:46|IX.D.DEN25.IFM.IP|705|2023-11-29 08:00:00|2023-11-29 15:54:40|1711.2|0.2|0.05792|2023-11-29|0.05804|8|0.117758|8|-0.14054|12|2023-11-29|||||||||0.05804|0.05874|0.05865|0.05866|0.05856|0.05852|0.05856|0.05849|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01529|0.01836|0.05573||0.01465|0.03278|0.00586|0.02634|||||||||||||||||-0.00924|-0.01273|-0.00704|-0.0088|-0.0183|-0.00849|-0.00892|-0.00878|||||||||81|37|24|12|83|76|99|38|||||||||||||||||||||||||
2023-11-30 15:37:47|IX.D.EMGMKT.IFE.IP|9251|2023-11-28 19:14:20|2023-11-28 23:55:00|989.1|19.8|0.10871|2023-11-29|0.05063|15|0.08126|14|-0.050798|13|2023-11-29|0.20217|0.20213|0.20283|0.20325|0.20305|0.20315|0.20321|0.20325|0.20312|0.20312|0.20305|0.20326|0.20304|0.20317|0.10436|0.05063|0.05077|0.05075|0.05075|0.05077|0.05085|0.20353|0.20312|0.20361|0|8|3|4|3|3|6|7|12|8|7|9|6|15|62|66|37|22|21|21|55|18|1|0|0.01011|0.01451|0.01014|0.01355|0.01523|0.011|0.01375|0.01242|0.011|0.01228|0.01015|0.01143|0.01151|0.01492|0.01806|0.01449|0.01344|0.0113|0.01224|0.01075|0.0129|0.01272||0.01018|-0.01011|-0.01632|-0.01622|-0.01109|-0.01184|-0.01625|-0.0122|-0.01129|-0.01219|-0.01148|-0.01142|-0.01242|-0.01015|-0.01538|-0.01606|-0.0164|-0.01272|-0.01093|-0.01224|-0.01158|-0.01245|-0.01018||-0.01018|59|152|84|111|61|137|155|127|181|248|121|104|111|201|270|308|296|224|246|218|253|56|3|59|||||||||||||||||||||||||
2023-11-30 15:37:47|IX.D.STXE.IFM.IP|9431|2023-11-28 19:14:30|2023-11-28 23:59:50|4342.81|119.7|0.0151|2023-11-29|0.03426|17|0.069063|8|-0.057533|8|2023-11-29|0.06455|0.04602|0.04601|0.04601|0.046|0.04604|0.04602|0.03453|0.03442|0.0343|0.03429|0.03432|0.0343|0.03428|0.03431|0.03433|0.03429|0.03426|0.03426|0.03427|0.03431|0.06858|0.06859|0.06859|14|32|35|169|45|23|81|103|323|354|296|335|239|244|295|337|1060|132|93|42|70|98|0|0|0.00855|0.01726|0.01438|0.0115|0.0115|0.01343|0.0115|0.01855|0.02432|0.01926|0.01944|0.02145|0.02096|0.01924|0.0208|0.0204|0.02226|0.02285|0.02056|0.01785|0.01907|0.00641|0.00457|0.00476|-0.00858|-0.01582|-0.01725|-0.01724|-0.023|-0.01151|-0.01725|-0.02014|-0.02213|-0.02152|-0.02|-0.02001|-0.02|-0.01967|-0.02058|-0.02251|-0.02096|-0.01827|-0.01903|-0.01864|-0.0183|-0.0061|-0.00514|-0.00594|61|35|17|11|11|28|30|82|181|123|101|66|48|86|116|155|88|45|48|80|66|109|44|114|||||||||||||||||||||||||
2023-11-30 15:37:52|IX.D.FTSE.CFD.IP|11139|2023-11-28 19:14:30|2023-11-28 23:59:50|7441.3|13.2|0.02341|2023-11-29|0.01342|12|0.047084|8|-0.047068|7|2023-11-29|0.05374|0.04042|0.04031|0.04032|0.04029|0.04033|0.04032|0.02689|0.01347|0.01344|0.01343|0.01343|0.01342|0.01342|0.01345|0.01347|0.02004|0.02694|0.02692|0.02692|0.02704|0.05388|0.05388|0.05388|0|2|1|2|1|1|3|5|36|13|11|9|10|12|21|31|45|8|7|5|6|0|0|0|0.003|0.00491|0.0037|0.00419|0.00369|0.00319|0.00531|0.0052|0.01246|0.00848|0.0073|0.00605|0.00607|0.0069|0.00845|0.00902|0.00746|0.00548|0.00486|0.00487|0.00484|0.00344|0.00244|0.00242|-0.00253|-0.00587|-0.00474|-0.00576|-0.00561|-0.00489|-0.00503|-0.00653|-0.01245|-0.00856|-0.0077|-0.00607|-0.00586|-0.00674|-0.0075|-0.00938|-0.00751|-0.00367|-0.00462|-0.00486|-0.00507|-0.0029|-0.00296|-0.00287|136|215|159|153|106|162|168|276|360|352|354|321|313|335|338|347|328|257|238|258|286|116|51|117|||||||||||||||||||||||||
2023-11-30 15:37:54|KB.D.MID250.CASH.IP|5544|2023-11-29 08:15:00|2023-11-29 16:29:50|18470.14|0|0|2023-11-29|0|8|0.050802|14|-0.025227|15|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00318|0.00218|0.00162|0.00152|0.00116|0.00168|0.00267|0.00202|0.00206||||||||||||||||-0.00307|-0.00207|-0.00232|-0.00135|-0.00159|-0.00166|-0.00187|-0.00187|-0.00235||||||||267|357|352|351|352|355|360|360|180|||||||||||||||||||||||||
2023-11-30 15:37:56|IX.D.DAX.IFMM.IP|11732|2023-11-28 19:14:30|2023-11-28 23:59:50|15989.4|9.1|0.01754|2023-11-29|0.00866|13|0.053051|8|-0.049972|7|2023-11-29|0.03458|0.03124|0.03124|0.03125|0.03124|0.03125|0.03125|0.0175|0.00871|0.00867|0.00867|0.00868|0.00867|0.00866|0.00866|0.00866|0.01287|0.01729|0.01729|0.01729|0.01731|0.04326|0.04327|0.04327|1|1|0|0|0|1|2|6|33|28|9|9|6|12|15|23|23|4|3|3|5|0|0|0|0.00477|0.0036|0.00349|0.00348|0.00361|0.00337|0.00471|0.00577|0.01144|0.00871|0.00593|0.00537|0.00496|0.00585|0.00742|0.00866|0.00623|0.00412|0.00439|0.00434|0.00414|0.00605|0.00342|0.00428|-0.00371|-0.00364|-0.00343|-0.00365|-0.00379|-0.00477|-0.00509|-0.00582|-0.00982|-0.00791|-0.00634|-0.00547|-0.00455|-0.00651|-0.00643|-0.00837|-0.00656|-0.00398|-0.00463|-0.00477|-0.00474|-0.00572|-0.00371|-0.00499|162|219|172|143|144|208|241|315|360|355|356|342|316|339|352|356|341|295|290|317|323|136|86|123|||||||||||||||||||||||||
2023-11-30 15:37:57|TM.D.MDAX.IFM.IP|1418|2023-11-28 19:16:30|2023-11-28 20:59:50|26121|0.4|29.49893|2023-11-29|0.38573|7|0.871384|17|-0.290021|16|2023-11-29||||||||0.38573|55.68001|63.52985|40.29896|29.78933|48.16031|41.23862|50.27529|72.06737|41.1103|30.49622|69.81352|41.48297|32.40588|||||||||||0|2|0|1|0|0|0|1|1|0|0|0|0|0||||||||||||0.02546|0.01678||0.01433|0.0344|0.01909|0.01962|0.01705|0.02069|0.87138||0.0637|0.0136||||||||||||-0.0485||-0.01528||-0.01528||-0.01526|-0.0229|-0.07472|||-0.015|-0.0168||||1|83|30|15|17|23|22|26|57|75|4|3|33|15|||||||||||||||||||||||||
2023-11-30 15:37:57|TM.D.TECDAX.IFM.IP|1795|2023-11-28 19:32:30|2023-11-28 20:41:30|3078|0|47.39753|2023-11-29|10.82084|17|0.579244|8|-0.868193|16|2023-11-29||||||||14.78159|41.66553|62.1693|90.64466|83.36132|88.41982|89.11063|64.23067|71.63618|58.20511|10.82084|50.92313|100|50.92657|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.14676|0.04504|0.06752|0.01575|0.1185|0.02096|0.01964|0.01569|0.11299|0.11393|||||||||||||||-0.16735|-0.06706|-0.02919|-0.01575|-0.1469|-0.055|-0.01571|-0.01832|-0.07673|-0.06116|||||||8|191|108|64|36|43|55|67|88|126|70|2|2|6|||||||||||||||||||||||||
2023-11-30 15:37:58|TM.D.ATHENS.IFM.IP|1059|2023-11-29 08:15:30|2023-11-29 15:17:40||0.7|46.7149|2023-11-29|66.83589|9|0.161467|8|-0.452109|8|2023-11-29|||||||||69.54183|66.83589|68.00562|82.13086|100|70.72106|78.66794|100|||||||||||||||||1|2|1|1|0|1|0|5|||||||||||||||||0.05814|0.02914|0.03188|0.01296|0.04854|0.03988|0.02911||||||||||||||||||-0.07995||-0.05595|-0.02213|-0.01079|-0.0115|-0.0485||||||||||49|24|56|39|48|34|14|2|||||||||||||||||||||||||
2023-11-30 15:37:59|IX.D.HANGSENG.IFU.IP|12885|2023-11-28 19:14:30|2023-11-28 23:59:50|17320.3|19.9|0.0699|2023-11-29|0.02918|2|0.104034|1|-0.256549|1|2023-11-29|0.17307|0.05404|0.02918|0.02931|0.17604|0.02941|0.02951|0.02949|0.09656|0.07473|0.04701|0.04707|0.04703|0.04707|0.04706|0.04688|0.04705|0.04704|0.04739|0.17626|0.17676|0.17678|0.17676|0.1767|0|84|69|42|0|48|52|35|29|6|3|3|3|6|13|11|7|2|2|0|0|0|0|0|0.00359|0.02218|0.01977|0.01388|0.00455|0.01433|0.01515|0.01003|0.00832|0.00616|0.00579|0.00498|0.00478|0.00814|0.01535|0.01231|0.00899|0.00631|0.00573|0.00285|0.00469|0.00329|0.00204|0.00212|-0.00227|-0.02559|-0.02027|-0.01498|-0.01056|-0.01509|-0.01537|-0.01125|-0.01057|-0.00616|-0.0052|-0.00531|-0.00491|-0.00908|-0.01333|-0.01299|-0.01034|-0.00588|-0.00732|-0.0033|-0.00577|-0.00241|-0.00184|-0.00181|139|327|360|360|92|360|360|360|329|323|312|312|315|351|357|358|356|344|333|327|347|119|74|127|||||||||||||||||||||||||
2023-11-30 15:38:00|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:00|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:01|IX.D.MIB.IFM.IP|7472|2023-11-28 19:15:00|2023-11-28 23:59:50|29329.5|3.7|1.99247|2023-11-29|0.05057|20|0.11068|8|-0.051001|8|2023-11-29|0.13639|0.13627|0.13627|0.13629|0.13621|0.13632|0.1363|0.05313|0.0509|0.05068|0.05068|0.05071|0.05063|0.05059|0.05063|0.0506|3.43177|51.98216|65.93377|25.04058|0.05057|0.13479|0.13481|0.13482|0|0|0|0|0|0|0|2|11|5|4|3|4|5|4|6|9|2|1|1|1|0|0|0|0.00586|0.01012|0.00692|0.00761|0.0109|0.0072|0.00775|0.01278|0.01645|0.01085|0.0103|0.00924|0.01008|0.01027|0.01133|0.01151|0.0119|0.01684|0.01684|0.00935|0.00927|0.00626|0.0038|0.00444|-0.00548|-0.00371|-0.00341|-0.00878|-0.0076|-0.01058|-0.00908|-0.0138|-0.0157|-0.01104|-0.01014|-0.01004|-0.00936|-0.01115|-0.01023|-0.01175|-0.01199|-0.01683|-0.01683|-0.01111|-0.00891|-0.0068|-0.00371|-0.00498|94|126|65|61|45|77|77|127|339|275|268|189|147|177|245|280|207|77|88|100|136|109|44|115|||||||||||||||||||||||||
2023-11-30 15:38:02|IX.D.NIKKEI.IFD.IP|10528|2023-11-28 19:14:40|2023-11-28 23:59:50|33254.2|8.9|0.02051|2023-11-29|0.02092|2|0.120349|0|-0.052566|0|2023-11-29|0.02103|0.02099|0.02092|0.02092|0.02094|0.021|0.02103|0.02103|0.02099|0.02096|0.02095|0.02095|0.02094|0.02094|0.02096|0.021|0.02101|0.02101|0.02101|0.02101|0.02103|0.023|0.09011|0.03092|15|14|14|7|5|8|18|3|4|3|3|2|2|3|8|6|5|2|4|3|3|2|0|66|0.0168|0.01552|0.01192|0.00993|0.01049|0.01133|0.01037|0.00923|0.01072|0.00926|0.00839|0.00801|0.00831|0.00997|0.01142|0.01233|0.00986|0.00843|0.00903|0.00861|0.00887|0.00789|0.00276|0.00975|-0.01452|-0.01318|-0.01272|-0.01032|-0.00994|-0.01125|-0.01114|-0.01031|-0.00887|-0.00946|-0.00857|-0.00855|-0.00872|-0.0089|-0.01138|-0.01179|-0.01003|-0.00984|-0.00883|-0.01029|-0.00909|-0.00751|-0.00309|-0.01093|347|343|287|230|255|282|143|188|298|216|239|167|150|198|279|313|276|217|209|218|216|47|82|166|||||||||||||||||||||||||
2023-11-30 15:38:04|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:05|IX.D.AEX.IFM.IP|6718|2023-11-28 19:15:00|2023-11-28 23:55:00|759.58|3.8|0.01914|2023-11-29|0.0131|9|0.131791|8|-0.052695|8|2023-11-29|0.06583|0.06578|0.06578|0.06577|0.06576|0.06581|0.06579|0.03951|0.01315|0.0131|0.0131|0.0131|0.0131|0.0131|0.01311|0.01312|0.02503|0.03932|0.03929|0.0393|0.03968|0.06551|0.06552|0.06552|0|0|0|0|0|0|0|8|6|7|4|3|2|3|6|5|5|1|1|1|1|0|0|0|0.01756|0.01974|0.01644|0.01316||0.01316|0.01315|0.01317|0.01691|0.01398|0.01339|0.0131|0.01353|0.01363|0.01411|0.01456|0.0141|0.01311|0.0131|0.0131|0.01431|0.0131|0.0131|0.01311|-0.01843|-0.01316|-0.01644|-0.01315|-0.01315|-0.01316|-0.01754|-0.01618|-0.01483|-0.01359|-0.01359|-0.0131|-0.0131|-0.01374|-0.01378|-0.01568|-0.01377|-0.01311|-0.0131|-0.0131|-0.0143|-0.0131||-0.0131|16|34|17|14|11|26|30|142|309|243|229|168|145|234|265|284|218|91|73|82|79|52|14|55|||||||||||||||||||||||||
2023-11-30 15:38:06|IX.D.OBX.IFM.IP|971|2023-11-29 08:04:00|2023-11-29 15:19:40|1191.97|0.7|25.67993|2023-11-29|25.08372|12|0.063016|8|-0.083933|8|2023-11-29|||||||||37.35831|36.65637|32.07528|70.61899|25.08372|50.05984|40.68659|41.23324|||||||||||||||||1|0|0|0|0|0|4|2|||||||||||||||||0.02285|0.02095|0.02092|0.02091|0.02093|0.02094|0.02097|0.02098|||||||||||||||||-0.04201|-0.02093||||-0.02094|-0.04188|-0.02097|||||||||59|41|25|17|8|14|32|17|||||||||||||||||||||||||
2023-11-30 15:38:06|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:07|IX.D.SINGAPORE.IFM.IP|7250|2023-11-28 19:15:40|2023-11-28 23:58:30|270.04|10.1|12.89512|2023-11-29|0.22113|22|0.091915|1|-0.091666|5|2023-11-29|10.96014|8.12611|8.13947|13.68481|14.33374|16.09722|7.67133|6.99744|11.43151|23.14293|70.01881|70.25575|49.04905|31.85792|25.62943|24.51563|28.19066|45.03158|36.29002|26.07251|20.38613|18.28908|0.22113|0.22117|33|23|14|22|31|32|29|31|39|24|1|2|3|5|4|4|6|2|2|4|3|2|0|0|0.02217|0.02308|0.02076|0.01837|0.01834|0.01836|0.02171|0.01835|0.0183|0.02175|0.01831|0.01832|0.01831|0.02175|0.02137|0.01835|0.0184|0.0184|0.0184|0.02071|0.02304|0.03226||0.03687|-0.02773|-0.02477|-0.01838|-0.01838|-0.01833|-0.03058|-0.02081|-0.02039|-0.02091|-0.02354|-0.0191|-0.01831|-0.02034|-0.01831|-0.01978|-0.01876|-0.0184|-0.01839|-0.0184|-0.01839|-0.01842|-0.01842|||55|223|136|88|42|81|105|72|123|91|110|84|51|88|172|188|135|60|80|73|59|11|1|9|||||||||||||||||||||||||
2023-11-30 15:38:08|IX.D.SAF.IFMMX.IP|10703|2023-11-28 19:14:40|2023-11-28 23:59:50|69527|2.4|5.54164|2023-11-29|0.14374|1|0.071953|8|-0.080605|15|2023-11-29|0.14383|0.14374|0.14376|0.14384|0.14385|0.14399|10.3127|15.299|12.17437|13.7458|18.91112|26.91413|16.99656|19.35875|7.75428|1.9829|0.1443|0.14421|0.14419|0.14424|0.14438|0.14431|0.14433|0.14434|0|0|0|0|0|0|2|4|6|4|2|3|2|3|7|3|0|0|0|0|0|0|0|0|0.00281|0.00398|0.00436|0.00418|0.00432|0.00413|0.00758|0.00813|0.00739|0.00564|0.00559|0.00479|0.00637|0.00544|0.00786|0.00836|0.00419|0.0032|0.00388|0.00455|0.00432|0.00349|0.00247|0.00209|-0.00238|-0.00392|-0.00548|-0.00444|-0.00468|-0.00467|-0.00607|-0.01719|-0.01461|-0.01179|-0.01099|-0.01117|-0.01417|-0.01453|-0.01431|-0.0101|-0.00419|-0.0033|-0.00335|-0.0046|-0.00383|-0.00295|-0.00229|-0.00251|132|226|216|177|72|208|147|295|272|248|196|186|171|207|285|318|352|305|315|319|331|109|53|115|||||||||||||||||||||||||
2023-11-30 15:38:09|IX.D.IBEX.IFM.IP|7382|2023-11-28 19:15:00|2023-11-28 23:59:50|9988.3|2.1|1.16234|2023-11-29|0.04959|14|0.139629|8|-0.074645|8|2023-11-29|0.12015|0.12006|0.12006|0.12008|0.11997|0.12011|0.12007|0.05|0.04974|0.04969|0.04969|0.0497|0.04965|0.04962|0.04959|0.0496|9.47532|33.3755|34.71297|0.11913|0.11927|0.11918|0.1192|0.11921|0|0|0|0|0|0|0|2|8|3|2|1|1|2|3|4|5|2|1|0|0|0|0|0|0.00846|0.01345|0.0075|0.01025|0.01|0.00872|0.00563|0.01276|0.01465|0.00791|0.00757|0.00683|0.00593|0.00735|0.00755|0.00862|0.00847|0.00992|0.01091|0.00844|0.00952|0.0052|0.00397|0.00394|-0.00495|-0.00738|-0.00723|-0.00883|-0.001|-0.01144|-0.01301|-0.01325|-0.01293|-0.00894|-0.00866|-0.00742|-0.00651|-0.00762|-0.00769|-0.00959|-0.01036|-0.01205|-0.01075|-0.01154|-0.00523|-0.00452|-0.00353|-0.00374|76|71|34|28|28|35|51|112|346|313|332|276|262|269|308|329|244|96|75|146|151|109|45|114|||||||||||||||||||||||||
2023-11-30 15:38:10|IX.D.OMX.IFM.IP|8470|2023-11-28 19:14:50|2023-11-28 23:59:50|2213.38|20.1|0.03458|2023-11-29|0.02235|14|0.090458|8|-0.229596|8|2023-11-29|0.06777|0.06772|0.06772|0.06773|0.0677|0.06775|0.06774|0.0674|0.02252|0.02244|0.02242|0.02242|0.02238|0.02236|0.02235|0.0224|0.04463|0.06703|0.06702|0.06704|0.06712|0.06706|0.06708|0.06709|0|0|0|0|0|0|0|0|44|28|19|30|26|31|56|57|57|0|0|0|0|0|0|0|0.00661|0.00954|0.00417|0.00692|0.00767|0.00476|0.00601|0.01381|0.0137|0.01102|0.00923|0.00857|0.00828|0.00892|0.01004|0.01062|0.01298|0.00405|0.007|0.00913|0.00756|0.00601|0.00362|0.00372|-0.00404|-0.00752|-0.01207|-0.00748|-0.01986|-0.00712|-0.00692|-0.01167|-0.01511|-0.01043|-0.00954|-0.00919|-0.00951|-0.00961|-0.01007|-0.01162|-0.01023|-0.00675|-0.00761|-0.00808|-0.00548|-0.00498|-0.00378|-0.00374|102|86|64|40|26|75|92|94|333|261|245|198|162|202|223|268|173|188|197|204|246|111|45|115|||||||||||||||||||||||||
2023-11-30 15:38:11|IX.D.SMI.IFM.IP|7991|2023-11-28 19:14:40|2023-11-28 23:59:50|10758.4|4.7|0.0237|2023-11-29|0.01847|10|0.055778|8|-0.074267|8|2023-11-29|0.05577|0.05574|0.05574|0.05574|0.05573|0.05575|0.05575|0.01858|0.01854|0.01849|0.01847|0.01849|0.01849|0.01849|0.01852|0.01854|0.01852|0.0185|0.0185|0.01851|0.0187|0.05553|0.05554|0.05554|0|0|0|0|0|0|0|2|12|6|5|3|3|4|8|7|15|1|1|1|2|0|0|0|0.00476|0.00743|0.00677|0.00712|0.00743|0.00669|0.00356|0.00697|0.01287|0.00832|0.00658|0.00588|0.00601|0.00606|0.00767|0.00784|0.00656|0.0055|0.00562|0.00589|0.00614|0.0037|0.00231|0.00291|-0.0045|-0.00386|-0.0072|-0.00706|-0.00594|-0.00781|-0.00784|-0.0092|-0.01099|-0.00716|-0.0065|-0.00607|-0.00572|-0.00638|-0.00785|-0.00793|-0.00643|-0.00595|-0.0054|-0.00564|-0.00561|-0.00365|-0.00288|-0.0026|66|73|29|23|23|36|49|193|354|329|310|278|256|277|312|334|280|175|144|205|197|109|45|114|||||||||||||||||||||||||
2023-11-30 15:38:12|IX.D.TAIEX.IFU.IP|11158|2023-11-28 19:14:50|2023-11-28 23:59:50|17367.8|22|0.03073|2023-11-29|0.02296|1|0.057636|0|-0.138339|5|2023-11-29|0.05508|0.02296|0.02299|0.02303|0.02302|0.03009|0.08067|0.03459|0.03458|0.03456|0.03454|0.03455|0.03453|0.03451|0.03446|0.03444|0.03447|0.03447|0.03446|0.03446|0.03451|0.0805|0.0805|0.0805|24|87|33|27|22|51|0|14|11|9|6|8|10|14|30|29|15|7|6|7|11|0|0|0|0.00762|0.0131|0.00987|0.00834|0.00786|0.00988|0.00714|0.00703|0.0072|0.00616|0.00628|0.00736|0.00666|0.00803|0.00877|0.00949|0.00744|0.00659|0.00814|0.0079|0.0065|0.0025|0.00173|0.00198|-0.00562|-0.01365|-0.01145|-0.00744|-0.00675|-0.01027|-0.00653|-0.00801|-0.00656|-0.00631|-0.00628|-0.0061|-0.00609|-0.00798|-0.00746|-0.00953|-0.00824|-0.00783|-0.00738|-0.00842|-0.00849|-0.00176|-0.00212|-0.00156|194|360|343|325|306|303|203|189|174|158|134|110|139|217|289|313|265|162|132|138|171|111|66|115|||||||||||||||||||||||||
2023-11-30 15:38:13|KB.D.TK.CASH.IP|889|2023-11-29 08:16:00|2023-11-29 16:29:00|6180.48|0|0|2023-11-29|0|8|0||0||2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|59|57|56|54|55|60|60|30|||||||||||||||||||||||||
2023-11-30 15:38:13|CC.D.VSTOXX.UNC.IP|1734|2023-11-28 19:26:10|2023-11-28 23:22:10|15.41|9.4|0.37045|2023-11-29|0.51914|21|0.331126|8|-0.328299|7|2023-11-29|0.56609|0.52841|0.52848|0.52901|0.52912|0.52853|0.52682|0.52618|0.5297|0.53081|0.53149|0.53086|0.53121|0.53078|0.52678|0.52422|0.52239|0.52457|0.52294|0.52296|0.52187|0.51914|||0|0|0|0|0|5|0|26|31|10|37|0|0|15|45|31|46|20|1|0|5|0|||0.07668|0.07245|0.06609|0.11966|0.08402|0.09901|0.09222|0.13149|0.11349|0.13291||||0.06645|0.13171|0.14035|0.11226|0.0657|0.19634|0.06536|0.16291||||-0.0767|-0.06605|-0.09905|-0.0966|||-0.07524|-0.22994|-0.11025|-0.0884|-0.1992|||-0.06645|-0.11177|-0.09818|-0.11954|-0.13106|-0.09802|-0.06532|-0.09776||||28|103|23|63|34|24|33|5|39|35|5|2|1|22|34|37|38|15|50|17|24|1|||||||||||||||||||||||||
2023-11-30 15:38:14|CC.D.VIX.UME.IP|2988|2023-11-28 21:30:20|2023-11-28 23:46:40||14.7|0.27561|2023-11-29|1.08355|23|0.342231|18|-0.277393|13|2023-11-29|1.10829|1.11163|1.10727|1.11073|1.11073|1.1065|1.1083|1.10771|1.1097|1.11266|1.11227|1.11257|1.11139|1.11075|1.10553|1.09451|1.08932|1.09651|1.09116|1.09174|1.08874|1.08607||1.08355|3|8|54|1|0|75|6|8|14|23|22|9|23|9|97|63|47|5|46|34|80|115||2||0.08341||||0.27739|0.11556|0.13836|0.11589|0.13923||0.13908|0.1217|0.11572|0.17242|0.17133|0.10926|0.10974|0.21461|0.10247|0.12501|0.13596|||-0.10378|-0.06945|||-0.1387||-0.10393|-0.10388|-0.20848|-0.13896||-0.20833|-0.12718|-0.13884|-0.12464|-0.12532|-0.10213|-0.13694|-0.0684|-0.13636|-0.14743|||-0.06766|3|27|1|4|2|1|26|21|19|10|6|9|25|15|33|34|32|22|35|41|46|5|8||||||0|||||||||||||||||||
2023-11-30 15:38:15|IR.D.FGBM.FWM2.IP|7967|2023-11-28 19:15:00|2023-11-28 20:59:50|11725|172.7|3.82678|2023-11-29|2.08015|10|0.042539|8|-0.042517|8|2023-11-29|30.63103|34.68438|14.30822|25.02076|48.49801|31.12927|25.2056|4.57005|2.44054|3.03723|2.08015|2.99541|4.71223|2.55691|3.38053|4.39975|2.17585|10.16858|30.78845|16.15137|25.02028||||22|31|60|17|8|23|71|168|269|264|258|196|263|274|251|286|296|88|33|39|41||||0.00852|0.00852|0.00852||0.00852|0.00851|0.00964|0.0085|0.01021|0.00875|0.00851|0.0089|0.00851|0.00926|0.00884|0.00873|0.0085|0.0085|0.0085|0.0085|0.0085||||-0.00852|-0.00852|-0.00851|-0.00852|-0.00851|-0.00851|-0.01102|-0.00942|-0.01064|-0.00879|-0.00851|-0.00851|-0.00851|-0.00929|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085||||49|75|14|16|33|45|135|176|207|166|146|101|128|237|149|160|93|69|65|62|44|||||||||||||||||||||||||
2023-11-30 15:38:15|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:16|IR.D.ULTRA100.FWM2.IP|101|2023-11-28 19:14:50|2023-11-28 19:35:50||25.7|0.01204||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:17|IR.D.BOND100.FWM2.IP|226|2023-11-28 19:14:40|2023-11-28 19:59:50|11637.1|80.3|0.01066||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:17|IR.D.10YEAR100.FWM2.IP|259|2023-11-28 19:14:50|2023-11-28 20:00:00||373.4|0.01185||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:18|IR.D.JGB.FWM2.IP|3428|2023-11-28 23:45:00|2023-11-28 23:57:20|14615|1.1|1.60086|2023-11-29|0.02726|7|0.027365|1|-0.02045|6|2023-11-29|0.02737|0.02733||0.02732|0.02731|0.0273|0.02727|0.02726|0.02726|0.02727|0.02727|0.02727|0.02728|0.02727|0.02735|0.82069|10.64408|1.21742|0.02727|0.02727|11.79225|||0.02726|1|2||1|0|0|0|1|2|1|0|2|0|0|1|0|1|0|2|0|0|||2|0.00684|0.0094||0.00683|0.00683|0.00682|0.00779|0.00682|0.00722|0.00682|0.00682|0.00682|0.00682|0.00726|0.0076|0.00785|0.00895|0.0072|0.00682|0.00767|0.00909|||0.00682|-0.00684|-0.00683||-0.00683|-0.00683|-0.00683|-0.01022|-0.00682|-0.00682|-0.00739|-0.00682|-0.00744|-0.00682|-0.00738|-0.00705|-0.0071|-0.00682|-0.00682|-0.00682|-0.00682|-0.00682|||-0.00818|70|128|62|67|76|55|75|129|62|60|48|64|179|141|126|113|84|53|55|51|25|||||||||||||||||||||||||
2023-11-30 15:38:18|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:19|IR.D.FOAT.FWM2.IP|9160|2023-11-28 19:15:10|2023-11-28 19:59:20|12677|34.8|13.30175|2023-11-29|4.30139|8|0.054945|6|-0.062799|8|2023-11-29|34.0709|55.77628|54.0734|43.65941|56.46951|53.73811|22.37033|10.03741|4.30139|8.16302|8.74721|13.90373|10.88913|4.55697|8.02479|5.3013|11.05643|26.16717|44.93792|49.65582|||||3|2|2|1|3|2|4|19|45|41|45|50|44|48|54|56|46|12|3|3|||||0.0092|0.00815|0.00787|0.00787|0.00787|0.00786|0.00953|0.00974|0.01086|0.00972|0.01023|0.00936|0.00838|0.0102|0.0101|0.0097|0.00816|0.00815|0.00875|0.00784|||||-0.00827|-0.00813|-0.00787|-0.00787|-0.00787|-0.00786|-0.01238|-0.00979|-0.01112|-0.00989|-0.00941|-0.00893|-0.00874|-0.01094|-0.00953|-0.00943|-0.00909|-0.00785|-0.00784|-0.00822|||||94|165|74|55|62|121|197|290|305|320|310|274|258|332|313|304|245|176|118|137|||||||||||||||||||||||||
2023-11-30 15:38:20|IR.D.FBTP.FWM2.IP|6744|2023-11-29 07:01:00|2023-11-29 17:59:50|11558|56.1|6.60317|2023-11-29|3.22753|9|0.060716|8|-0.060638|10|2023-11-29||||||||10.42302|4.98066|3.22753|3.9137|6.03413|8.46969|3.71298|5.10544|5.30495|17.5275|35.4724||||||||||||||24|53|84|104|70|47|76|77|52|36|13||||||||||||||0.01176|0.0124|0.00993|0.01097|0.01025|0.00991|0.01156|0.01149|0.01083|0.00981|0.00932||||||||||||||-0.01072|-0.01244|-0.0115|-0.01165|-0.01046|-0.00944|-0.01091|-0.00991|-0.0103|-0.00967|-0.00865|||||||289|324|314|310|267|261|327|316|304|263|158|||||||||||||||||||||||||
2023-11-30 15:38:21|IR.D.05YEAR100.FWM2.IP|253|2023-11-28 19:14:50|2023-11-28 19:59:50|10641.6|274.3|0.00847||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:22|CC.D.DX.UME.IP|11387|2023-11-28 19:14:50|2023-11-28 21:59:50|10233.7|2|0.04787|2023-11-29|0.04878|15|0.064448|13|-0.058553|13|2023-11-29||0.04897|0.04894|0.04892|0.04891|0.04892|0.04892|0.04886|0.04887|0.04882|0.04879|0.04879|0.04882|0.04881|0.0488|0.04878|0.04878|0.04881|0.04884|0.04886|0.04882|0.04881||||2|1|1|0|1|1|2|2|2|1|1|1|4|3|4|2|2|2|2|3|1||||0.00287|0.00251|0.00206|0.00161|0.00191|0.00337|0.0032|0.00418|0.00333|0.00362|0.00283|0.0037|0.0068|0.00508|0.00645|0.00406|0.00228|0.00249|0.00294|0.00238|0.00183||||-0.00376|-0.00239|-0.00201|-0.00175|-0.00207|-0.00299|-0.00302|-0.00429|-0.00341|-0.00333|-0.0035|-0.00359|-0.00663|-0.0053|-0.00611|-0.00434|-0.00374|-0.00286|-0.00299|-0.00283|-0.00214|||325|269|235|208|251|285|327|347|333|329|312|312|355|356|360|349|309|280|275|221|133|||||||||||||||||||||||||
2023-11-30 15:38:23|CS.D.BITCOIN.CFE.IP|12762|2023-11-28 19:15:00|2023-11-28 23:59:50|37786.3|9.5|0.23766|2023-11-29|0.23549|9|0.126514|6|-0.30783|9|2023-11-29|0.23831|0.23702|0.23762|0.23736|0.23764|0.23732|0.2366|0.23637|0.23591|0.23549|0.23647|0.23665|0.23605|0.23592|0.23712|0.23866|0.23868|0.23867|0.23854|0.23803|0.23865|0.23888|0.23841|0.23821|8|8|7|8|6|7|8|8|10|10|13|10|9|9|11|13|11|11|8|9|9|8|4|6|0.01662|0.01999|0.01549|0.01354|0.01086|0.01323|0.01425|0.01874|0.01673|0.0184|0.01537|0.015|0.01529|0.01778|0.01915|0.02244|0.01831|0.01231|0.01389|0.01143|0.01114|0.01174|0.00439|0.00962|-0.01652|-0.01829|-0.01668|-0.01107|-0.00905|-0.01352|-0.01518|-0.01663|-0.01371|-0.02326|-0.02357|-0.01303|-0.01627|-0.01798|-0.02265|-0.02544|-0.01654|-0.01296|-0.01207|-0.00967|-0.01301|-0.01231|-0.00478|-0.00644|303|288|254|273|205|219|243|303|277|297|345|316|313|313|331|346|324|313|295|282|303|262|217|237|||||||||||||||||||||||||
2023-11-30 15:38:25|CS.D.ETHUSD.CFE.IP|15976|2023-11-28 19:15:00|2023-11-28 23:59:50|2046.2|20.1|0.27446|2023-11-29|0.27104|9|0.129546|10|-0.193185|9|2023-11-29|0.27399|0.27289|0.27342|0.27324|0.2731|0.273|0.2727|0.27223|0.27203|0.27104|0.27262|0.27298|0.27267|0.27251|0.27355|0.2762|0.27672|0.27657|0.27566|0.27522|0.27615|0.27657|0.2761|0.27642|21|21|20|18|16|17|19|19|19|22|23|21|18|22|25|25|23|21|21|19|20|19|14|18|0.01461|0.0163|0.01647|0.01194|0.01137|0.01096|0.01394|0.01329|0.01677|0.01905|0.01924|0.01495|0.01276|0.01622|0.02197|0.0236|0.01963|0.01567|0.01657|0.01562|0.01372|0.01313|0.01124|0.01165|-0.01542|-0.01522|-0.01574|-0.01047|-0.00923|-0.01117|-0.0123|-0.01055|-0.01309|-0.0185|-0.02163|-0.01349|-0.01178|-0.01642|-0.02176|-0.02664|-0.01918|-0.0148|-0.01368|-0.01367|-0.01589|-0.01343|-0.00817|-0.00975|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|||||||||||||||||||||||||
2023-11-30 15:38:26|CS.D.CRYPTOB10.CFD.IP|15885|2023-11-28 19:15:00|2023-11-28 23:59:50|9825.09|9.4|0.81319|2023-11-29|0.80304|9|0.091424|9|-0.164948|9|2023-11-29|0.81457|0.81149|0.81296|0.81285|0.81281|0.81225|0.81074|0.80872|0.80687|0.80304|0.80808|0.80882|0.80679|0.80721|0.81016|0.81671|0.81757|0.8169|0.81495|0.81378|0.8163|0.81844|0.81692|0.81719|9|9|9|9|9|9|9|9|9|10|10|9|10|10|10|10|10|10|10|9|9|9|9|9|0.00675|0.00655|0.00629|0.0043|0.0039|0.00428|0.00633|0.0058|0.00829|0.00973|0.00875|0.00718|0.00732|0.00796|0.00995|0.01039|0.00989|0.00771|0.0068|0.00832|0.00539|0.00725|0.00393|0.00529|-0.00653|-0.00662|-0.00621|-0.00461|-0.00438|-0.00437|-0.00515|-0.00546|-0.00603|-0.00966|-0.01068|-0.00604|-0.0072|-0.00814|-0.0114|-0.01143|-0.00946|-0.0075|-0.0062|-0.00938|-0.0076|-0.00785|-0.00405|-0.00471|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|312|0||||||||||0||||0|0||||||0|||
2023-11-30 15:38:27|CS.D.USDBRL.MINI.IP|3734|2023-11-28 19:15:00|2023-11-28 19:59:30|48864|6.4|0.104|2023-11-29|0.10202|17|0.062496|12|-0.067414|15|2023-11-29|||||||||||||0.10228|0.10488|0.10209|0.10215|0.10272|0.10202|0.10203|0.10207|||||||||||||||||5|8|6|7|5|4|4|4|||||||||||||||||0.01035|0.01298|0.01101|0.00903|0.00872|0.0076|0.00656|0.00659|||||||||||||||||-0.00934|-0.01194|-0.0101|-0.00981|-0.00742|-0.00802|-0.00688|-0.00629|||||255|341|332|332|295|269|259|255|||||||||||||||||||||||||
2023-11-30 15:38:28|CS.D.USDINR.MINI.IP|3811|2023-11-28 19:15:10|2023-11-28 20:58:20|8326.7|2.5|0.21181|2023-11-29|0.18005|10|0.068433|15|-0.069612|15|2023-11-29|||0.30036|0.23618|0.18492|0.20159|0.18008|0.18868|0.18461|0.18008|0.18005|0.18006|0.18007|0.19098|0.20168|0.23671|0.29852|0.28017|0.21382|0.21561|0.3001||||||2|2|2|2|2|2|2|2|2|2|3|3|3|4|3|2|2|2|2||||||0.00207|0.00363|0.00481|0.00542|0.0019|0.00173|0.00182|0.0019|0.00217|0.0016|0.00215|0.00867|0.00723|0.00499|0.00374|0.01161|0.00192|0.0078|0.0033||||||-0.003|-0.00275|-0.00163|-0.01359|-0.00164|-0.00206|-0.0058|-0.0018|-0.00173|-0.00249|-0.0017|-0.00969|-0.00498|-0.00886|-0.00318|-0.0012|-0.0168|-0.01342|-0.00747||||73|178|100|140|151|84|134|123|105|67|93|99|183|195|142|30|32|54|65|||||||||||||||||||||||||
2023-11-30 15:38:29|CS.D.USDTWD.MINI.IP|6412|2023-11-28 19:16:00|2023-11-28 20:58:50|31179|3.2|0.2549|2023-11-29|0.06606|2|0.074811|14|-0.059068|8|2023-11-29|||0.06606|0.0662|0.08838|0.08458|0.07713|0.06673|0.0762|0.07616|0.07682|0.06838|0.08157|0.07933|0.09794|1.27741|0.08187|0.11038|0.11244|0.1086|0.10901||||||4|3|4|3|3|4|4|2|2|2|2|2|3|3|2|2|2|2|2||||||0.00658|0.00415|0.00621|0.00733|0.00651|0.00449|0.00519|0.00445|0.00365|0.00355|0.00457|0.00688|0.0063|0.00865|0.00626|0.00724|0.00464|0.00359|0.00243||||||-0.00738|-0.0046|-0.00807|-0.00597|-0.00672|-0.00496|-0.00554|-0.00216|-0.00318|-0.00456|-0.0057|-0.00825|-0.00549|-0.00881|-0.00371|-0.00724|-0.00525|-0.00628|-0.00225||||203|184|223|215|199|242|260|191|160|133|158|128|222|255|149|128|124|124|79|||||||||||||||||||||||||
2023-11-30 15:38:30|CS.D.EURGBP.MINI.IP|14041|2023-11-28 19:15:00|2023-11-28 23:59:40|8655.3|6|0.35799|2023-11-29|0.01049|16|0.031201|1|-0.028893|13|2023-11-29|0.01671|0.01616|0.01601|0.0136|0.01533|0.01524|0.01578|0.01235|0.01087|0.01145|0.01268|0.01281|0.01124|0.01188|0.01068|0.01058|0.01049|0.01064|0.01053|0.01049|0.01249|0.01818|8.37406|0.01922|4|5|4|3|3|3|4|6|9|7|6|6|6|11|9|11|7|4|4|4|4|3|5|3|0.00241|0.00248|0.00205|0.00185|0.00182|0.00208|0.00217|0.00312|0.00415|0.00347|0.00343|0.00312|0.00295|0.00437|0.00294|0.00331|0.00265|0.00219|0.00166|0.00221|0.00188|0.00191|0.00318|0.00193|-0.00219|-0.0024|-0.00176|-0.00229|-0.0017|-0.00234|-0.00296|-0.00294|-0.00419|-0.00356|-0.00339|-0.00295|-0.00298|-0.00388|-0.00329|-0.00317|-0.00281|-0.00216|-0.00197|-0.00177|-0.00212|-0.00208|-0.00309|-0.00229|291|331|302|273|263|292|325|349|358|348|347|351|355|358|359|359|352|328|309|303|290|257|290|212|||||||||||||||||||||||||
2023-11-30 15:38:31|CS.D.EURUSD.MINI.IP|14590|2023-11-28 19:15:00|2023-11-28 23:59:40|11003.7|9.2|0.4192|2023-11-29|0.00562|16|0.06541|1|-0.048252|13|2023-11-29|0.00757|0.29244|0.00694|0.00644|0.00732|0.00709|0.0073|0.28796|0.00669|0.00636|0.00669|0.0067|0.00653|0.00663|0.00633|0.00583|0.00562|0.00576|0.00592|0.00575|0.00657|0.81516|13.20344|0.49232|5|9|5|4|4|5|7|9|14|10|9|8|9|21|19|22|12|7|7|7|6|4|3|3|0.00274|0.00381|0.00256|0.00219|0.00193|0.00225|0.00325|0.00343|0.00521|0.00374|0.0036|0.0036|0.00367|0.00645|0.00587|0.0064|0.00429|0.00363|0.00287|0.00272|0.00206|0.00195|0.00287|0.00193|-0.00301|-0.00328|-0.00269|-0.00258|-0.00183|-0.00233|-0.00344|-0.00374|-0.00561|-0.00435|-0.00394|-0.00309|-0.00365|-0.00671|-0.00551|-0.00641|-0.00447|-0.00271|-0.00265|-0.00292|-0.00267|-0.00161|-0.00303|-0.00166|331|351|323|294|299|337|348|356|356|356|356|354|356|360|360|360|359|335|339|346|343|248|228|207|||||||||||||||||||||||||
2023-11-30 15:38:33|CS.D.GBPUSD.MINI.IP|14864|2023-11-28 19:15:10|2023-11-28 23:59:50|12712|10.8|0.34641|2023-11-29|0.00712|16|0.043348|13|-0.03943|15|2023-11-29|0.01024|0.01043|0.00894|0.0086|0.0088|0.00905|0.00898|0.00819|0.00765|0.00847|0.00852|0.00912|0.00754|0.00755|0.00725|0.00732|0.00712|0.00782|0.00715|0.00748|0.00958|0.79065|6.78179|0.0129|7|12|8|6|5|6|9|11|15|12|11|11|10|24|21|23|12|9|8|9|8|4|5|3|0.00255|0.00413|0.00251|0.00222|0.00203|0.00263|0.00304|0.00407|0.00497|0.00426|0.00427|0.00368|0.00391|0.00717|0.00626|0.00635|0.00476|0.00357|0.00328|0.00309|0.00242|0.00195|0.00279|0.00189|-0.00298|-0.00355|-0.0026|-0.00277|-0.00197|-0.00256|-0.00344|-0.00403|-0.00537|-0.00439|-0.00438|-0.00363|-0.00433|-0.00678|-0.00606|-0.00678|-0.00466|-0.00304|-0.00272|-0.00371|-0.00283|-0.00166|-0.00289|-0.00173|333|358|351|331|318|341|350|360|358|357|360|357|357|360|360|359|359|352|345|352|343|257|253|220|||||||||||||||||||||||||
2023-11-30 15:38:34|CS.D.NZDUSD.MINI.IP|14929|2023-11-28 19:15:10|2023-11-28 23:59:50|6144.6|7.6|0.03358|2023-11-29|0.02922|19|0.179888|1|-0.116454|1|2023-11-29|0.03451|0.04398|0.03118|0.03118|0.02965|0.031|0.03192|0.0335|0.02969|0.0303|0.02927|0.02933|0.02924|0.03139|0.02936|0.02932|0.02934|0.02944|0.02966|0.02922|0.02926|0.03569|0.09425|0.04558|7|14|8|6|5|6|7|8|9|7|6|6|7|14|13|14|9|6|6|6|5|4|6|3|0.00625|0.01677|0.00621|0.00467|0.0047|0.00507|0.00607|0.00631|0.00674|0.00613|0.00482|0.00491|0.00535|0.01037|0.00928|0.01006|0.00658|0.00505|0.00464|0.00409|0.00346|0.00342|0.00439|0.00459|-0.00611|-0.01277|-0.00666|-0.00548|-0.00448|-0.00587|-0.00622|-0.00746|-0.00673|-0.00718|-0.0055|-0.00507|-0.00566|-0.01055|-0.008|-0.00945|-0.00713|-0.00465|-0.00405|-0.00489|-0.00404|-0.00311|-0.00465|-0.00435|346|360|349|344|333|351|352|356|357|352|342|345|351|359|360|360|359|337|331|330|331|279|290|256|||||||||||||||||||||||||
2023-11-30 15:38:35|CS.D.USDCAD.MINI.IP|14725|2023-11-28 19:15:10|2023-11-28 23:59:50|13565.3|9.1|0.25827|2023-11-29|0.00956|16|0.027204|15|-0.030902|14|2023-11-29|0.01547|0.01547|0.01498|0.01417|0.01475|0.0151|0.01536|0.01443|0.01273|0.01131|0.01202|0.01239|0.01036|0.01072|0.01053|0.00986|0.00956|0.01012|0.00991|0.01086|0.01152|0.01599|2.85131|2.4322|5|10|6|5|4|5|7|9|12|9|8|7|9|17|18|21|14|9|8|8|8|4|3|2|0.0018|0.00275|0.00219|0.00171|0.00141|0.00192|0.00246|0.00355|0.00398|0.00347|0.00339|0.00262|0.00328|0.00475|0.00501|0.00616|0.00422|0.00299|0.00285|0.00299|0.00262|0.00174|0.00188|0.0015|-0.00225|-0.00298|-0.00226|-0.00157|-0.00142|-0.00166|-0.00214|-0.00285|-0.00414|-0.00317|-0.00319|-0.00273|-0.00314|-0.00484|-0.00527|-0.00636|-0.00425|-0.00298|-0.00302|-0.0025|-0.00244|-0.00165|-0.00158|-0.00164|318|360|340|327|275|326|350|356|358|357|356|341|356|360|359|360|358|359|350|358|355|274|179|207|||||||||||||||||||||||||
2023-11-30 15:38:37|CS.D.USDCHF.MINI.IP|14256|2023-11-28 19:15:10|2023-11-28 23:59:50|8769.9|7.7|0.04468|2023-11-29|0.01748|16|0.046797|13|-0.060605|22|2023-11-29|0.02718|0.02647|0.02438|0.02148|0.02151|0.0206|0.02309|0.02222|0.02185|0.02144|0.01983|0.01994|0.02156|0.01889|0.01787|0.01851|0.01748|0.01777|0.01859|0.01905|0.02573|0.88884|0.07441|0.02986|5|9|5|4|3|4|6|8|11|8|7|6|8|17|15|17|9|6|6|6|5|3|6|4|0.00258|0.00379|0.00275|0.00252|0.00202|0.00252|0.00366|0.00359|0.00547|0.00461|0.00428|0.00299|0.0039|0.00656|0.00662|0.00769|0.00473|0.00312|0.003|0.00374|0.00301|0.00219|0.00391|0.00225|-0.0028|-0.0043|-0.00291|-0.00208|-0.00213|-0.00242|-0.00341|-0.00393|-0.00581|-0.00439|-0.00378|-0.00342|-0.00373|-0.00651|-0.00642|-0.00794|-0.00455|-0.00439|-0.00393|-0.0035|-0.003|-0.00229|-0.0055|-0.00198|331|355|325|282|280|300|347|358|358|358|350|351|354|359|359|360|356|349|332|338|326|232|246|201|||||||||||||||||||||||||
2023-11-30 15:38:38|CS.D.USDCNH.MINI.IP|15782|2023-11-28 19:15:10|2023-11-28 23:59:50|71283.2|15|0.35918|2023-11-29|0.01496|9|0.049216|1|-0.044664|23|2023-11-29|0.02807|0.02778|0.02242|0.01871|0.02111|0.02266|0.02122|0.02027|0.01575|0.01496|0.0189|0.01903|0.0167|0.02083|0.01868|0.02358|0.02392|0.02797|0.02802|0.02802|0.02801|0.028|14.127|0.62527|16|24|18|13|10|15|18|17|18|13|14|12|15|23|23|25|19|14|13|14|11|8|5|8|0.00188|0.00467|0.00344|0.0024|0.00216|0.00286|0.0037|0.00315|0.00297|0.00211|0.00312|0.00208|0.00251|0.0041|0.00346|0.00375|0.00293|0.00134|0.00116|0.00147|0.00108|0.00082|0.00099|0.00215|-0.00235|-0.0055|-0.00382|-0.00237|-0.00216|-0.00277|-0.00319|-0.00276|-0.00261|-0.00186|-0.00302|-0.00222|-0.0024|-0.00357|-0.00379|-0.00391|-0.00237|-0.0015|-0.00118|-0.00139|-0.00068|-0.00084|-0.00088|-0.00271|359|360|360|357|357|360|360|360|360|359|359|360|360|360|360|360|360|359|360|360|358|345|263|343|||||||||||||||||||||||||
2023-11-30 15:38:40|CS.D.USDDKK.MINI.IP|15879|2023-11-28 19:15:10|2023-11-28 23:59:50|67734.9|14.5|0.2416|2023-11-29|0.02216|12|0.049213|13|-0.067644|1|2023-11-29|0.02952|0.02955|0.02953|0.0295|0.02948|0.02952|0.02948|0.02465|0.02281|0.02291|0.02406|0.0229|0.02216|0.02443|0.0234|0.02265|0.02227|0.02787|0.02706|0.02446|0.02472|0.02935|2.44998|0.02962|12|15|12|9|9|11|14|16|21|17|16|15|16|25|24|26|19|14|14|14|13|9|7|6|0.00214|0.00277|0.00224|0.00186|0.00132|0.00201|0.00307|0.00332|0.00536|0.00389|0.00375|0.00295|0.00323|0.0062|0.00534|0.0064|0.00397|0.00249|0.00225|0.00258|0.0021|0.00123|0.00178|0.00084|-0.00232|-0.00368|-0.00231|-0.00165|-0.0014|-0.00181|-0.00283|-0.00323|-0.00469|-0.00354|-0.00314|-0.00327|-0.00344|-0.00645|-0.00572|-0.00588|-0.00383|-0.00306|-0.00263|-0.00236|-0.00191|-0.00131|-0.00213|-0.00103|358|360|360|359|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|354|334|354|||||||||||||||||||||||||
2023-11-30 15:38:41|CS.D.USDHUF.MINI.IP|15556|2023-11-28 19:15:10|2023-11-28 23:59:50|34258.8|11.9|0.57166|2023-11-29|0.058|16|0.072551|8|-0.099599|7|2023-11-29|0.16097|0.14877|1.0054|0.14589|0.14585|0.4308|0.13702|0.05851|0.05854|0.05811|0.05806|0.05805|0.05839|0.06715|0.05815|0.05809|0.058|0.09626|0.05832|0.05812|0.08171|1.90896|0.68244|5.51214|10|13|8|5|4|7|12|13|16|15|11|12|13|22|19|22|15|13|8|16|8|10|5|5|0.00455|0.00387|0.00238|0.00196|0.0014|0.00248|0.0053|0.00452|0.00692|0.00646|0.00427|0.00487|0.00462|0.01051|0.00705|0.00966|0.00622|0.00331|0.00232|0.00297|0.00291|0.00235|0.002|0.00757|-0.00517|-0.00452|-0.00245|-0.00172|-0.00147|-0.00236|-0.00637|-0.00542|-0.00557|-0.00603|-0.00409|-0.00483|-0.00581|-0.00952|-0.00812|-0.00849|-0.00617|-0.00374|-0.00302|-0.00234|-0.00274|-0.0037|-0.00256|-0.00947|358|359|349|342|343|351|360|360|360|360|356|360|358|360|360|360|360|358|348|360|350|341|298|325|||||||||||||||||||||||||
2023-11-30 15:38:43|CS.D.USDJPY.MINI.IP|15373|2023-11-28 19:15:10|2023-11-28 23:59:50|14706.1|15.9|0.18347|2023-11-29|0.00578|18|0.11053|13|-0.068024|0|2023-11-29|0.00682|0.00681|0.00681|0.00672|0.00675|0.0068|0.0068|0.00679|0.00679|0.00678|0.00677|0.00675|0.00669|0.00704|0.00665|0.00662|0.00627|0.00589|0.00578|0.00605|0.00658|0.34612|4.43738|0.5974|21|22|13|10|10|13|16|17|22|18|16|12|15|37|31|35|19|12|10|10|8|6|5|10|0.00692|0.00621|0.00437|0.00414|0.00353|0.00459|0.00529|0.00507|0.00592|0.00514|0.0046|0.00346|0.00482|0.00882|0.00736|0.00909|0.00507|0.00348|0.00378|0.00313|0.0026|0.00204|0.00299|0.00374|-0.00756|-0.00688|-0.00427|-0.00343|-0.00328|-0.00439|-0.00468|-0.00472|-0.0062|-0.00451|-0.00443|-0.00366|-0.00492|-0.008|-0.00771|-0.00865|-0.0057|-0.00363|-0.00314|-0.00326|-0.00249|-0.00201|-0.00349|-0.00495|358|359|357|355|352|358|359|360|360|360|360|353|356|360|359|360|355|353|351|349|339|296|250|340|||||||||||||||||||||||||
2023-11-30 15:38:44|CS.D.USDKRW.MINI.IP|10646|2023-11-28 19:15:10|2023-11-28 20:58:50|128607|7.2|0.32979|2023-11-29|0.07772|3|0.131714|13|-0.074956|15|2023-11-29|||0.07781|0.07772|0.07772|0.07773|0.09235|0.14792|0.15329|0.15516|0.15525|0.15544|0.15537|0.15567|0.15543|0.15537|0.15511|0.15516|0.15533|8.54011|0.1555||||||11|9|10|13|11|6|5|4|4|4|5|6|8|8|5|5|5|5|4||||||0.00506|0.00363|0.0029|0.00515|0.0063|0.0058|0.00515|0.0032|0.00331|0.00476|0.00449|0.00534|0.00414|0.00878|0.00417|0.00272|0.00273|0.00313|0.00323||||||-0.00506|-0.00308|-0.00418|-0.00521|-0.00607|-0.00408|-0.00657|-0.00305|-0.00257|-0.00476|-0.00519|-0.00479|-0.00472|-0.00722|-0.0035|-0.00341|-0.00365|-0.00271|-0.00288||||353|344|342|360|340|322|319|282|280|217|294|313|336|348|315|277|280|262|181|||||||||||||||||||||||||
2023-11-30 15:38:46|CS.D.USDMXN.MINI.IP|15846|2023-11-28 19:15:20|2023-11-28 23:59:50|171285.6|20.1|0.1997|2023-11-29|0.0531|17|0.069157|23|-0.108205|22|2023-11-29|0.073|0.07304|0.07301|0.07301|0.07302|0.07301|0.07301|0.07299|0.07295|0.0729|0.07287|0.07287|0.07152|0.06911|0.06135|0.06231|0.05984|0.0531|0.05522|0.05487|0.06472|0.07263|0.17949|0.0736|10|19|12|11|8|9|24|21|26|22|22|19|21|30|30|31|29|25|23|25|27|13|6|8|0.00105|0.00195|0.00178|0.0013|0.00095|0.00153|0.00272|0.00278|0.00475|0.00331|0.00301|0.00182|0.00528|0.00989|0.00921|0.0113|0.00869|0.00631|0.00468|0.00615|0.00624|0.00183|0.00343|0.00249|-0.00117|-0.00212|-0.00165|-0.00113|-0.00099|-0.00139|-0.00266|-0.00228|-0.00442|-0.00315|-0.0025|-0.00216|-0.00521|-0.00829|-0.00818|-0.00904|-0.00847|-0.00506|-0.00552|-0.00464|-0.00488|-0.00315|-0.00432|-0.00127|358|358|358|356|352|358|360|360|360|360|360|360|360|360|360|360|360|359|360|360|360|357|318|355||||||||||||||0|||||||||||
2023-11-30 15:38:48|CS.D.USDNOK.MINI.IP|15928|2023-11-28 19:15:20|2023-11-28 23:59:50|106057.1|33.1|0.04582|2023-11-29|0.02356|14|0.093608|13|-0.084873|16|2023-11-29|0.04714|0.04723|0.04719|0.04714|0.04713|0.0471|0.04711|0.03549|0.02977|0.02575|0.02586|0.02513|0.02357|0.02699|0.02356|0.02456|0.03126|0.04636|0.04313|0.03838|0.04617|0.04736|0.18738|0.05457|34|48|31|29|25|32|31|35|44|37|31|30|33|44|51|51|43|36|31|30|27|15|6|13|0.00361|0.00409|0.00235|0.00264|0.00289|0.00354|0.00323|0.00551|0.00761|0.00663|0.00512|0.00441|0.00583|0.00949|0.00916|0.01068|0.00687|0.00321|0.0024|0.00323|0.00256|0.00194|0.00184|0.00258|-0.00337|-0.00505|-0.00218|-0.00232|-0.00249|-0.00344|-0.00266|-0.00534|-0.00682|-0.00552|-0.00519|-0.00436|-0.00546|-0.0091|-0.00886|-0.00983|-0.00735|-0.00413|-0.00331|-0.00297|-0.00211|-0.00193|-0.00183|-0.0027|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|335|358|||||||||0|0||||0|0||||||||||
2023-11-30 15:38:48|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:38:50|CS.D.USDSEK.MINI.IP|15923|2023-11-28 19:15:20|2023-11-28 23:59:50|103092.2|32.9|0.04824|2023-11-29|0.02411|15|0.06176|13|-0.072526|8|2023-11-29|0.06714|0.05698|0.04893|0.04997|0.05002|0.05033|0.05063|0.04541|0.02909|0.03182|0.03065|0.02576|0.02418|0.02873|0.0276|0.02411|0.02538|0.03721|0.03891|0.03993|0.04042|0.06638|0.11204|0.11204|33|38|29|35|37|33|37|35|40|36|32|33|33|47|46|49|39|30|27|30|27|20|10|32|0.00401|0.00398|0.00284|0.00336|0.0026|0.00347|0.00414|0.00702|0.00898|0.00642|0.00521|0.00405|0.00448|0.00935|0.00833|0.00909|0.00634|0.00244|0.00296|0.00354|0.00245|0.00221|0.00192|0.00383|-0.00438|-0.0051|-0.00252|-0.00292|-0.00329|-0.00345|-0.00356|-0.00667|-0.00793|-0.0068|-0.00451|-0.00463|-0.00488|-0.0091|-0.0086|-0.00961|-0.00582|-0.0033|-0.00382|-0.00362|-0.00251|-0.00265|-0.00234|-0.00367|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|345|360|||||||0||||||||0||||||||||
2023-11-30 15:38:51|CS.D.USDSGD.MINI.IP|14513|2023-11-28 19:15:20|2023-11-28 23:59:50|13301.3|6.3|0.16024|2023-11-29|0.0151|6|0.031527|23|-0.044278|22|2023-11-29|0.01836|0.01945|0.01598|0.01576|0.01681|0.01644|0.0151|0.01687|0.01989|0.02034|0.01928|0.0187|0.02152|0.01972|0.02143|0.02059|0.01934|0.02059|0.02544|0.02618|0.02626|0.75113|0.12|0.43519|5|8|6|4|4|5|5|6|8|6|6|6|6|12|11|11|8|6|5|5|5|3|3|4|0.00226|0.00301|0.00215|0.00174|0.00175|0.00219|0.00194|0.0025|0.00321|0.00243|0.00272|0.00225|0.00242|0.00432|0.0039|0.00437|0.00303|0.00227|0.00182|0.00174|0.0017|0.00155|0.00186|0.00291|-0.00257|-0.0036|-0.00214|-0.00171|-0.00166|-0.00224|-0.00202|-0.00211|-0.00307|-0.00231|-0.0028|-0.00262|-0.00252|-0.00417|-0.00388|-0.00457|-0.00317|-0.0027|-0.00208|-0.00191|-0.00139|-0.00133|-0.00249|-0.00315|339|354|339|329|305|331|347|348|354|339|356|345|350|356|358|357|353|335|309|341|313|276|226|247|||||||||||||||||||||||||
2023-11-30 15:38:53|CS.D.USDZAR.MINI.IP|15441|2023-11-28 19:15:20|2023-11-28 23:59:50|185712.9|21.8|0.0952|2023-11-29|0.04849|15|0.09317|13|-0.097362|8|2023-11-29|0.38941|0.07786|0.07008|0.07002|0.07002|0.06999|0.07002|0.0508|0.04883|0.04865|0.04859|0.04858|0.04867|0.05106|0.04858|0.04849|0.04945|0.06364|0.06359|0.06735|0.06941|0.07469|0.1826|0.45612|13|26|24|13|10|17|22|29|30|30|28|28|27|33|33|33|30|27|22|23|26|10|5|7|0.0051|0.00483|0.00491|0.00278|0.00192|0.00337|0.00515|0.00747|0.00745|0.00701|0.00593|0.00495|0.00587|0.01171|0.0081|0.01047|0.0083|0.00548|0.00499|0.00415|0.00553|0.00234|0.00546|0.00473|-0.00597|-0.00538|-0.00431|-0.0023|-0.00226|-0.00307|-0.0051|-0.00765|-0.0087|-0.00705|-0.00533|-0.00658|-0.00541|-0.01014|-0.00833|-0.01041|-0.00858|-0.00567|-0.00435|-0.0039|-0.00384|-0.0025|-0.00558|-0.00462|359|360|360|358|355|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|353|222|351||||||||||||||||||0|||||||
2023-11-30 15:38:55|CS.D.ALUMINIUM.MINI.IP|4486|2023-11-29 01:02:00|2023-11-29 18:59:20|2212.8|2.3|0.272|2023-11-29|0.26995|1|0.067797|5|-0.0993|13|2023-11-29||0.26995|0.27094|0.27147|0.27154|0.27159|0.27183|0.27192|0.27177|0.27176|0.27147|0.27138|0.27101|0.27126|0.27113|0.27115|0.27155|0.27147|0.30675|||||||2|3|2|1|2|2|2|2|2|2|2|2|3|3|3|2|2|2|||||||0.01482|0.01538|0.01388|0.01991|0.01633|0.01391|0.01776|0.01728|0.01399|0.01433|0.01275|0.02086|0.01683|0.01763|0.0171|0.01494|0.01522|0.02195|||||||-0.01836|-0.01955|-0.01257|-0.01358|-0.01451|-0.01461|-0.0151|-0.01637|-0.01445|-0.0178|-0.01302|-0.01615|-0.01729|-0.0154|-0.01247|-0.016|-0.01974|-0.01807||||||201|203|96|40|125|141|100|149|160|129|103|150|230|191|204|190|57|40|||||||||||||||||||||||||
2023-11-30 15:38:55|CO.D.CFI.FWM3.IP|5481|2023-11-29 07:00:00|2023-11-29 16:59:50|7082|5.7|0.07755|2023-11-29|0.08286|10|0.258579|7|-0.770192|7|2023-11-29||||||||0.10469|0.08616|0.08528|0.08286|0.08511|0.08394|0.08516|0.08435|0.08474|0.08533|||||||||||||||5|3|3|6|5|5|5|9|6|12|||||||||||||||0.04018|0.02874|0.02778|0.02124|0.02352|0.02087|0.02334|0.03253|0.02684|0.02233|||||||||||||||-0.05345|-0.03294|-0.02254|-0.01971|-0.0212|-0.02198|-0.0213|-0.02629|-0.01588|-0.02331||||||||223|279|256|200|234|279|266|304|278|278|||||||||||||||||||||||||
2023-11-30 15:38:56|CC.D.W.UME.IP|4776|2023-11-28 19:15:30|2023-11-28 19:19:50|573.5|13.2|0.0711|2023-11-29|0.10241|19|0.206932|14|-0.258933|15|2023-11-29||0.10428|0.10458|0.10473|0.10477|0.10459|0.10458|0.10463|0.10464|0.10472|0.10465|0.10442|0.10385|0.10381|0.10355|0.10348|0.10365|0.10318|0.10246|0.10241||||||9|3|8|2|4|2|8|4|9|5|5|7|10|45|23|23|25|23|52||||||0.04676|0.02035|0.0262|0.01746|0.04355|0.02377|0.02741|0.03199|0.0241|0.02508|0.03005|0.03463|0.03155|0.04488|0.03513|0.02656|0.03022|0.028|0.03893||||||-0.03018|-0.02786|-0.01745|-0.0349|-0.02092|-0.02033|-0.02324|-0.03777|-0.04011|-0.02965|-0.02394|-0.02277|-0.02883|-0.05728|-0.04549|-0.0357|-0.02852|-0.03336|-0.0315|||||118|73|30|25|46|62|63|82|93|95|88|102|110|153|262|202|197|190|65|||||||||||||||||||||||||
2023-11-30 15:38:57|CC.D.KC.UME.IP|4239|2023-11-29 09:15:00|2023-11-29 18:29:50|18053.5|6.8|0.0938|2023-11-29|0.11596|18|0.174036|18|-0.241058|14|2023-11-29||||||||||0.1167|0.11719|0.11698|0.11798|0.11681|0.11705|0.11695|0.11639|0.11611|0.11596|||||||||||||||5|3|4|4|5|6|7|6|7|4|||||||||||||||0.01986|0.01611|0.01891|0.01927|0.02339|0.02191|0.02112|0.01677|0.02182|0.01723|||||||||||||||-0.022|-0.01671|-0.02226|-0.02107|-0.02666|-0.02827|-0.02202|-0.01678|-0.01738|-0.02571||||||160|171|177|198|271|252|218|207|169|88|||||||||||||||||||||||||
2023-11-30 15:38:58|CS.D.COPPER.MINI.IP|10586|2023-11-29 01:02:00|2023-11-29 18:59:20|8436.6|6.4|0.11864|2023-11-29|0.11791|1|0.087477|9|-0.12759|13|2023-11-29||0.11791|0.11813|0.11824|0.11819|0.11811|0.1182|0.11837|0.11836|0.11833|0.11817|0.11814|0.1181|0.11813|0.11807|0.11828|0.11868|0.11871|0.12251|||||||9|7|4|3|4|7|5|6|6|4|4|5|10|10|10|8|4|4|||||||0.00778|0.00737|0.00677|0.00489|0.00607|0.0076|0.0088|0.00885|0.01154|0.00746|0.00608|0.00822|0.01073|0.01173|0.01224|0.00882|0.00839|0.00602|||||||-0.00802|-0.00794|-0.00588|-0.00503|-0.00561|-0.00708|-0.00942|-0.00889|-0.01073|-0.00664|-0.00627|-0.00924|-0.01348|-0.0114|-0.01234|-0.01066|-0.00807|-0.00582||||||344|347|293|204|330|350|325|341|332|321|302|345|356|359|357|355|317|271|||||||||||||||||||||||||
2023-11-30 15:38:59|CC.D.C.UME.IP|4648|2023-11-28 19:15:30|2023-11-28 19:19:50|473.6|46|0.03833|2023-11-29|0.12607|18|0.148399|15|-0.063627|15|2023-11-29||0.12664|0.12693|0.127|0.12697|0.12691|0.12686|0.12688|0.12691|0.12691|0.12695|0.12683|0.12667|0.12679|0.12693|0.12709|0.12636|0.12647|0.12607|0.12612||||||13|10|5|8|25|5|8|11|23|4|12|29|30|158|161|144|71|100|305||||||0.0401|0.02115|0.04235||0.02116||0.06348|0.02115|0.0423|0.04233|0.04232|0.03285|0.02536|0.04054|0.04621|0.03736|0.03941|0.03942|0.03271||||||-0.0322|-0.02961|-0.02116||-0.04229|-0.02114|-0.03172|-0.02719|-0.03804|-0.03174|-0.03052|-0.03618|-0.03003|-0.04699|-0.04093|-0.03385|-0.03374|-0.039|-0.04203|||||61|20|17|3|15|14|18|52|40|24|34|46|59|55|109|135|108|66|32|||||||||||||||||||||||||
2023-11-30 15:38:59|CC.D.FCPO.UNC.IP|3501|2023-11-29 02:30:00|2023-11-29 15:29:40|3833.4|2.2|0.30142|2023-11-29|0.313|14|0.146701|13|-0.187329|2|2023-11-29|||0.31318|0.31352|0.31357||0.31508|0.31477|0.31437|0.31331||||0.3132|0.313|0.31305|||||||||||4|2|4||9|2|0|4||||1|1|1|||||||||||0.02002|0.01353|0.01464||0.01947|0.01884|0.01197|0.01959||||0.01773|0.01377|0.01248|||||||||||-0.0256|-0.01396|-0.01425||-0.02307|-0.01368|-0.01389|-0.01838||||-0.0157|-0.0138|-0.01304|||||||||152|133|87|133|206|185|223|246|264|152|||||||||||||||||||||||||
2023-11-30 15:39:01|CS.D.CFEGOLD.CFE.IP|15158|2023-11-28 19:15:30|2023-11-28 23:59:50|2044.25|21.6|0.01954|2023-11-29|0.01687|15|0.062938|1|-0.107253|13|2023-11-29|0.02249|0.02164|0.02114|0.0229|0.02258|0.0221|0.02103|0.02018|0.01858|0.01923|0.01968|0.017|0.01765|0.01914|0.01753|0.01687|0.01704|0.01707|0.01828|0.01962|0.01834|0.01934||0.02257|19|29|22|18|12|20|24|21|25|25|18|17|20|40|42|44|30|22|19|20|19|9||6|0.00762|0.00766|0.00548|0.00476|0.00407|0.00554|0.00632|0.00519|0.00643|0.00633|0.00624|0.00496|0.00501|0.00964|0.01122|0.01095|0.007|0.00585|0.00582|0.00457|0.00515|0.0036||0.00335|-0.00601|-0.00666|-0.00532|-0.00469|-0.00398|-0.00524|-0.00662|-0.00531|-0.00631|-0.0062|-0.00575|-0.00473|-0.00528|-0.00962|-0.00939|-0.01061|-0.00644|-0.00535|-0.00476|-0.0049|-0.00495|-0.00349||-0.00404|360|360|360|359|349|360|360|360|360|360|360|360|359|360|360|360|360|360|359|360|360|348|327|||||||||||||||||||||||||
2023-11-30 15:39:02|CC.D.HO.UME.IP|10658|2023-11-28 23:00:00|2023-11-28 23:59:30|28003|0.8|0.07112|2023-11-29|0.07087|12|0.2301|19|-0.385202|15|2023-11-29|0.07135|0.07137|0.07153|0.07157|0.07156|0.07156|0.07152|0.07163|0.0717|0.07156|0.07124|0.07106|0.07087|0.07119|0.07186|0.07271|0.07192|0.07165|0.0719|0.07143|0.07136|0.07143||0.07141|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.00892|0.00932|0.00782|0.00925|0.00588|0.00999|0.00744|0.01171|0.02049|0.01997|0.01225|0.01174|0.01017|0.01575|0.02089|0.03217|0.02786|0.02217|0.02015|0.02031|0.00746|0.00812||0.00838|-0.00639|-0.01193|-0.01073|-0.00795|-0.00537|-0.00869|-0.00709|-0.01262|-0.01547|-0.01908|-0.013|-0.00967|-0.01184|-0.01733|-0.02455|-0.03163|-0.0264|-0.02158|-0.0205|-0.01857|-0.00762|-0.00808||-0.00821|97|223|192|204|71|149|212|283|329|347|319|290|300|347|357|360|357|359|355|340|298|230|131|||||||||||||||||||||||||
2023-11-30 15:39:04|CC.D.HG.UME.IP|9715|2023-11-28 23:00:00|2023-11-28 23:59:40|38493.3|0|0.05207|2023-11-29|0.05186|1|0.085047|9|-0.142154|13|2023-11-29|0.05192|0.05186|0.05198|0.05203|0.05201|0.05197|0.05199|0.05209|0.05208|0.05206|0.05198|0.05197|0.05195|0.05197|0.05196|0.05207|0.05227|0.05229|0.05224|0.05211|0.05217|0.05219||0.0522|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.00681|0.00904|0.00749|0.00637|0.00824|0.00656|0.00801|0.00773|0.00887|0.01156|0.00689|0.00678|0.00774|0.01092|0.01196|0.0116|0.00885|0.00796|0.00643|0.00653|0.00583|0.00533||0.00433|-0.00666|-0.00873|-0.0082|-0.00713|-0.00641|-0.00665|-0.00733|-0.00992|-0.00904|-0.01061|-0.00713|-0.00621|-0.00733|-0.01222|-0.01206|-0.0125|-0.01092|-0.00727|-0.00652|-0.00486|-0.00496|-0.00609||-0.0106|137|330|293|217|127|266|301|262|273|276|206|249|288|325|338|348|323|233|215|204|183|83|63|||||||||||||||||||||||||
2023-11-30 15:39:05|CC.D.IRON.UME.IP|4143|2023-11-29 01:00:00|2023-11-29 14:59:50|912.7|118.7|0.32712|2023-11-29|0.48681|1|0.195482|1|-0.238457|5|2023-11-29||0.48681|0.48735|0.48789||0.48878|0.48963|||||||0.49481|0.49411|||||||||||211|89|81||96|129|||||||276|106|||||||||||0.04109|0.03042|0.0291||0.02936|0.02936|||||||0.03343|0.02843|||||||||||-0.03363|-0.02784|-0.03342||-0.03782|-0.0267|||||||-0.04036|-0.02523||||||||||208|168|106|124|238|264|208|||||||||||||||||||||||||
2023-11-30 15:39:08|CS.D.LEAD.MINI.IP|3242|2023-11-29 01:02:00|2023-11-29 18:58:40|2133.8|2.3|0.28116|2023-11-29|0.27702|1|0.199554|2|-0.201745|9|2023-11-29||0.27702|0.27793|0.2774|0.27761|0.27851|0.27908|0.27951|0.28046|0.28181|0.2822|0.28142|0.28085|0.28105|0.2803|0.28059|0.28019|0.2804|0.33542|||||||2|2|2|2|3|2|2|2|2|2|2|2|3|2|2|3|2|2|||||||0.02489|0.02781|0.0226|0.0347|0.02301|0.01984|0.02356|0.02572|0.02519|0.01972|0.02599|0.01978|0.02214|0.02367|0.02918|0.03014|0.01869|0.02575|||||||-0.01847|-0.02501|-0.02715|-0.01388|-0.02673|-0.01959|-0.01738|-0.02516|-0.02497|-0.02117|-0.01732|-0.01809|-0.02412|-0.02364|-0.0201|-0.03164|-0.03971|-0.0199||||||82|81|59|9|86|106|80|108|158|89|100|149|236|117|179|139|42|33|||||||||||||||||||||||||
2023-11-30 15:39:11|CO.D.LH.FWM2.IP|1811|2023-11-29 14:30:00|2023-11-29 19:04:50|7000|9.3|0.194|2023-11-29|0.21383|17|0.89777|14|-0.301508|14|2023-11-29|||||||||||||||0.21818|0.21805|0.2143|0.21383|0.21421|0.21413|||||||||||||||||||16|12|7|5|9|13|||||||||||||||||||0.07235|0.05118|0.05076|0.03712|0.03008|0.03427|||||||||||||||||||-0.0645|-0.04324|-0.04385|-0.03132|-0.03298|-0.02379|||||164|323|305|234|219|26|||||||||||||||||||||||||
2023-11-30 15:39:11|CC.D.LC.UME.IP|1831|2023-11-29 14:30:00|2023-11-29 19:04:50|17265.5|0.1|0.06973|2023-11-29|0.06949|17|0.07253|14|-0.10223|14|2023-11-29|||||||||||||||0.06965|0.06959|0.06951|0.06949|0.06953|0.06949|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.01728|0.01357|0.01089|0.01027|0.00985|0.00703|||||||||||||||||||-0.02083|-0.01478|-0.01013|-0.00998|-0.00896|-0.00741|||||178|334|314|288|281|24|||||||||||||||||||||||||
2023-11-30 15:39:13|EN.D.LGO.FWM1.IP|8584|2023-11-28 19:15:30|2023-11-28 22:00:00|825.4|7.1|0.11539|2023-11-29|0.12008|12|0.169882|9|-0.233559|15|2023-11-29|||0.12109|0.12124|0.12126|0.1212|0.12102|0.12126|0.12146|0.12123|0.12064|0.12038|0.12008|0.12044|0.12143|0.12354|0.12177|0.12147|0.12168|0.12106|0.12093|0.12096|0.36322||||1|0|0|2|1|7|17|10|8|4|3|5|8|19|17|8|5|3|1|1|0||||0.01816|0.02068|0.01213|0.01988|0.0199|0.01832|0.02768|0.02775|0.02148|0.01951|0.02039|0.02125|0.02358|0.03462|0.0335|0.0289|0.02295|0.02617|0.01764|0.01895|||||-0.01962|-0.01953|-0.01213|-0.01711|-0.0195|-0.02079|-0.02877|-0.02786|-0.02065|-0.01759|-0.01801|-0.02303|-0.02904|-0.03476|-0.03325|-0.02797|-0.02669|-0.02206|-0.01763|-0.01882|-0.12092||108|84|59|86|157|187|302|317|272|183|222|306|332|341|347|319|307|275|104|140|2|||||||||||||||||||||||||
2023-11-30 15:39:13|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:39:15|CS.D.CFDSILVER.CFM.IP|14636|2023-11-28 19:15:40|2023-11-28 23:59:50|2506.9|11.6|0.09471|2023-11-29|0.08002|18|0.136607|13|-0.188535|13|2023-11-29|0.11961|0.11823|0.11921|0.11971|0.11787|0.1181|0.1185|0.0878|0.08216|0.08293|0.08574|0.08503|0.10339|0.08971|0.08324|0.08263|0.08121|0.08181|0.08002|0.08431|0.08357|0.084||0.12014|8|16|9|8|4|9|12|11|15|14|10|11|11|26|25|26|15|11|8|8|7|4||3|0.01051|0.01822|0.01127|0.01152|0.00851|0.01148|0.01442|0.01469|0.01531|0.01486|0.0124|0.01228|0.01486|0.02684|0.02514|0.02661|0.01525|0.01177|0.01014|0.01251|0.00919|0.00856||0.0072|-0.01067|-0.01606|-0.01188|-0.01255|-0.00843|-0.01084|-0.01609|-0.01419|-0.01647|-0.01471|-0.01463|-0.01239|-0.01652|-0.02654|-0.02449|-0.02557|-0.01846|-0.01361|-0.00871|-0.01272|-0.00975|-0.00808||-0.00755|341|360|356|343|299|352|360|354|360|360|358|356|353|360|360|360|360|351|346|351|356|299|264|||||||||||||||||||||||||
2023-11-30 15:39:16|CC.D.NG.UME.IP|8125|2023-11-28 23:00:00|2023-11-28 23:59:50|2794|14.1|0.06796|2023-11-29|0.10547|14|0.319489|17|-0.283587|13|2023-11-29|0.10734|0.10729|0.1075|0.10756|0.1077|0.10771|0.10764|0.10805|0.10748|0.10754|0.10728|0.10772|0.1069|0.10637|0.10547|0.10609|0.10632|0.10667|0.1066|0.10719|0.10746|0.10755||0.10747|6|5|2|3|4|5|5|9|8|7|6|7|14|18|32|29|31|29|31|61|17|11||5|0.0537|0.05009|0.03584|0.03587|0.04309|0.03831|0.03932|0.04022|0.04325|0.04419|0.03578|0.04106|0.05315|0.05029|0.05402|0.04765|0.04475|0.04979|0.04209|0.04269|0.04004|0.03586||0.03585|-0.0372|-0.03574|-0.03582|-0.03981|-0.0359|-0.04142|-0.04706|-0.04587|-0.04334|-0.04607|-0.03575|-0.05162|-0.04105|-0.05591|-0.04604|-0.04911|-0.05411|-0.04236|-0.04247|-0.04512|-0.03957|-0.03584||-0.03581|83|59|54|67|61|61|127|173|117|124|95|119|168|278|311|277|276|194|191|190|98|87|40|||||||||||||||||||||||||
2023-11-30 15:39:17|CC.D.CC.UME.IP|3926|2023-11-29 09:45:00|2023-11-29 18:29:50|4272|6.8|0.08104|2023-11-29|0.09377|18|0.171048|16|-0.13457|15|2023-11-29||||||||||0.09524|0.09536|0.0953|0.09493|0.09485|0.09474|0.09449|0.09391|0.0938|0.09377|||||||||||||||6|3|2|4|8|8|9|18|6|9|||||||||||||||0.02575|0.01975|0.01516|0.01471|0.01779|0.01762|0.01984|0.02007|0.01008|0.01714|||||||||||||||-0.022|-0.01669|-0.01237|-0.01517|-0.01808|-0.01743|-0.01682|-0.01979|-0.0126|-0.02159||||||68|229|200|215|219|239|270|283|111|72|||||||||||||||||||||||||
2023-11-30 15:39:18|CS.D.NICKEL.MINI.IP|2748|2023-11-29 08:02:00|2023-11-29 18:59:10|17175|2.6|0.30173|2023-11-29|0.29134|16|0.235042|9|-0.256769|17|2023-11-29|||||||||0.29451|0.29608|0.29501|0.29486|0.2944|0.29444|0.29337|0.29152|0.29134|0.44577|0.46924||||||||||||||2|2|2|2|3|3|3|3|3|3|3||||||||||||||0.02408|0.03274|0.01912|0.01369|0.02194|0.0284|0.0242|0.02671|0.03216|0.05653|0.02553||||||||||||||-0.03861|-0.02424|-0.01715|-0.00824|-0.02464|-0.03684|-0.02265|-0.02513|-0.02898|-0.05366|-0.01569||||||137|165|89|83|116|275|216|196|195|48|28|||||||||||||||||||||||||
2023-11-30 15:39:19|CC.D.RB.UME.IP|10494|2023-11-28 23:00:00|2023-11-28 23:59:40|21997|4|0.13155|2023-11-29|0.08918|19|0.248273|17|-0.405661|15|2023-11-29|0.16869|0.17199|0.17195|0.13987|0.16541|0.19032|0.1712|0.17734|0.16007|0.13829|0.1205|0.13093|0.11429|0.09351|0.09256|0.09609|0.09133|0.09121|0.08998|0.08918|0.09496|0.09202||0.14699|11|1|0|0|0|0|0|0|1|2|1|1|1|4|9|15|13|13|9|20|2|2||1|0.0212|0.02192|0.00987|0.0159|0.02367|0.01513|0.01366|0.01345|0.0216|0.02845|0.02688|0.02441|0.01916|0.02152|0.02169|0.03558|0.02701|0.02468|0.01966|0.02091|0.01464|0.0148||0.02017|-0.02088|-0.01953|-0.00993|-0.0108|-0.01085|-0.01669|-0.01658|-0.01691|-0.02121|-0.02786|-0.02355|-0.02151|-0.01657|-0.01715|-0.02598|-0.03635|-0.02295|-0.02211|-0.01982|-0.01765|-0.01281|-0.0097||-0.02584|28|195|176|220|60|122|168|238|344|355|339|314|331|354|355|360|358|357|354|341|288|189|113|||||||||||||||||||||||||
2023-11-30 15:39:19|CC.D.CT.UME.IP|4391|2023-11-28 19:15:40|2023-11-28 19:20:00|7947.4|2.6|0.17389|2023-11-29|0.18699|13|0.157241|12|-0.099287|19|2023-11-29|||0.19608|0.18903|0.18895|0.18886|0.18865|0.18823|0.18807|0.18798|0.18794|0.1877|0.18728|0.18699|0.18704|0.18793|0.18835|0.18821|0.18868|0.18861|||||||1|1|0|0|1|1|0|1|0|1|2|3|3|5|3|3|3|8|||||||0.02672|0.01386|0.00882|0.00881|0.00988|0.01058|0.01098|0.00747|0.00744|0.00885|0.01706|0.01603|0.01475|0.0137|0.01268|0.01348|0.01113|0.01491|||||||-0.01466|-0.0119|-0.01165|-0.00944|-0.01223|-0.00924|-0.00921|-0.01006|-0.00752|-0.00716|-0.01025|-0.0152|-0.01098|-0.01565|-0.01621|-0.012|-0.01028|-0.01658|||||67|34|18|59|80|99|94|162|87|74|144|249|215|256|238|199|174|83|||||||||||||||||||||||||
2023-11-30 15:39:24|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:39:25|CC.D.SB.UME.IP|4184|2023-11-29 08:30:00|2023-11-29 17:59:50|2573.4|15.8|0.07348|2023-11-29|0.11286|11|0.098176|8|-0.102045|16|2023-11-29|||||||||0.11319|0.11343|0.11328|0.11286|0.11292|0.11305|0.11323|0.1136|0.11344|0.1138|||||||||||||||10|12|4|5|6|11|12|18|14|29|||||||||||||||0.0354|0.01524|0.01778|0.01607|0.02205|0.02379|0.01912|0.01791|0.02104|0.01791|||||||||||||||-0.02479|-0.02043|-0.01904|-0.0176|-0.01667|-0.01856|-0.02009|-0.01664|-0.02107|-0.01929|||||||103|138|142|141|127|172|193|209|185|162|||||||||||||||||||||||||
2023-11-30 15:39:25|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:39:27|CC.D.LCO.UME.IP|12485|2023-11-28 19:15:50|2023-11-28 22:59:30|8326.9|45.5|6.00678|2023-11-29|0.03662|14|0.256329|9|-0.296128|15|2023-11-29||13.06486|20.56034|18.38889|54.18499|20.74415|19.06252|15.71164|2.82348|1.52556|4.92177|6.00538|5.37288|2.34181|0.03662|0.03881|0.87737|0.32166|2.02079|4.84042|13.5025|15.75792|10.06649|||12|6|4|5|6|13|25|64|71|47|35|36|42|88|123|95|80|55|81|16|9|2|||0.01737|0.0131|0.0114|0.01105|0.01777|0.0131|0.01508|0.02165|0.02389|0.01638|0.01698|0.01415|0.02018|0.02316|0.03584|0.02729|0.02867|0.02267|0.0185|0.00995|0.0108|0.0242|||-0.01759|-0.01363|-0.01269|-0.0114|-0.01295|-0.01455|-0.01628|-0.01946|-0.02019|-0.01561|-0.01385|-0.01311|-0.01656|-0.02656|-0.03917|-0.02506|-0.02656|-0.02269|-0.01706|-0.01189|-0.01275|-0.01905||284|190|158|48|169|247|236|323|336|307|268|281|347|355|360|357|351|353|333|245|159|40|||||||||||||||||||||||||
2023-11-30 15:39:27|CC.D.CL.UME.IP|12774|2023-11-28 23:00:00|2023-11-28 23:59:50|7669|40.5|0.34304|2023-11-29|0.03779|14|0.394834|17|-0.272091|14|2023-11-29|0.66291|0.34262|0.71375|2.74258|2.67242|0.47304|0.0408|0.357|0.03934|0.03937|0.03917|1.25778|0.32883|0.03858|0.03779|0.03903|0.03835|0.03789|0.03844|0.32133|0.64846|0.86247||1.23997|8|11|7|5|3|7|8|11|22|33|20|17|24|42|79|136|79|105|61|73|22|8||3|0.00765|0.01459|0.00875|0.00967|0.00536|0.01288|0.01288|0.01134|0.01931|0.01993|0.01359|0.01288|0.01201|0.01856|0.02243|0.03692|0.02787|0.02733|0.02099|0.01994|0.00997|0.00746||0.01109|-0.00735|-0.01277|-0.01052|-0.00959|-0.00688|-0.0085|-0.01065|-0.01129|-0.01845|-0.02022|-0.01482|-0.01182|-0.01118|-0.01728|-0.02724|-0.03737|-0.02397|-0.02756|-0.02094|-0.01687|-0.01049|-0.00709||-0.0095|161|331|297|259|152|231|312|315|356|359|348|328|345|354|358|360|360|359|359|352|328|243|167|||||||||||||||||||||||||
2023-11-30 15:39:28|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:39:29|CC.D.SM.UME.IP|7559|2023-11-28 19:15:50|2023-11-28 19:19:50|43017.2|7.1|0.09|2023-11-29|0.09285|12|0.228276|14|-0.231584|14|2023-11-29||0.0934|0.09364|0.09374|0.09379|0.09382|0.09373|0.09388|0.09379|0.09369|0.09378|0.09335|0.09285|0.09297|0.09363|0.09353|0.09404|0.09382|0.09387|0.09398||||||4|2|1|1|1|1|1|2|4|4|4|3|3|34|18|16|13|16|33||||||0.01886|0.01076|0.01288|0.01324|0.01216|0.01227|0.00901|0.01312|0.01315|0.01128|0.0161|0.0162|0.01849|0.03855|0.02155|0.01903|0.01699|0.01653|0.01899||||||-0.01883|-0.0124|-0.01311|-0.01356|-0.01077|-0.01126|-0.01075|-0.01329|-0.01357|-0.01216|-0.01352|-0.01626|-0.01803|-0.04158|-0.02276|-0.01899|-0.01584|-0.01723|-0.01678|||||259|209|176|90|177|212|166|209|238|193|267|286|240|178|355|351|348|337|118|||||||||||||||||||||||||
2023-11-30 15:39:30|CC.D.BO.UME.IP|7263|2023-11-28 19:15:50|2023-11-28 19:19:50|5300.6|7.3|0.10906|2023-11-29|0.11309|1|0.266621|14|-0.256366|14|2023-11-29||0.11309|0.1137|0.11386|0.11387|0.11385|0.11415|0.11444|0.11442|0.11428|0.11422|0.11433|0.11438|0.11433|0.11476|0.11494|0.11342|0.11377|0.11378|0.11399||||||4|2|2|0|1|2|4|2|2|2|2|4|5|43|20|14|10|13|38||||||0.0269|0.01587|0.00957|0.01079|0.01036|0.01046|0.01289|0.01377|0.01414|0.00947|0.01152|0.01312|0.0205|0.03918|0.0317|0.02329|0.02001|0.01674|0.0214||||||-0.01927|-0.01759|-0.01306|-0.00735|-0.00982|-0.01216|-0.01382|-0.00985|-0.01579|-0.01177|-0.01087|-0.0128|-0.01781|-0.04253|-0.03091|-0.02377|-0.02328|-0.01789|-0.02548|||||254|173|147|73|122|192|176|217|227|148|192|229|218|178|357|352|344|329|112|||||||||||||||||||||||||
2023-11-30 15:39:30|CC.D.S.UME.IP|7125|2023-11-28 19:16:00|2023-11-28 19:19:50|1356.3|11.9|0.07742|2023-11-29|0.08832|13|0.140149|14|-0.139984|14|2023-11-29||0.08841|0.08866|0.08867|0.0887|0.08863|0.08858|0.08875|0.0887|0.08865|0.0887|0.08855|0.08834|0.08832|0.08878|0.08861|0.08856|0.08846|0.08842|0.08848||||||9|5|6|2|6|6|2|4|2|3|6|8|14|79|26|18|18|15|45||||||0.01569|0.00974|0.01441|0.00986|0.00998|0.01049|0.00896|0.01208|0.01248|0.00932|0.01495|0.01227|0.01379|0.02472|0.0192|0.01768|0.01375|0.01369|0.01134||||||-0.01341|-0.01175|-0.01178|-0.00845|-0.00942|-0.01044|-0.00986|-0.00824|-0.01117|-0.01064|-0.0099|-0.01061|-0.01277|-0.02673|-0.01984|-0.01513|-0.0143|-0.01272|-0.01363|||||280|209|122|62|163|203|155|152|186|129|180|228|205|177|349|333|311|302|105|||||||||||||||||||||||||
2023-11-30 15:39:31|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:39:32|CS.D.PLAT.CFM.IP|11109|2023-11-28 19:15:50|2023-11-28 23:59:40|942.9|3.6|0.65388|2023-11-29|0.26897|9|0.300849|21|-0.310393|20|2023-11-29|0.52959|0.4909|0.53081|0.53177|0.53215|0.48014|0.39881|0.52123|0.49456|0.26897|0.50183|0.53703|0.53616|0.5257|0.53601|0.53471|0.49255|0.53439|0.51025|0.48|0.44712|0.45273||9.92219|2|4|3|3|2|3|4|2|3|2|2|3|3|7|5|6|3|3|2|2|2|2||2|0.01475|0.02204|0.03451|0.0344|0.02957|0.05578|0.07641|0.02134|0.05289|0.04568|0.02487|0.01663|0.01708|0.03022|0.02506|0.03196|0.04006|0.03749|0.03449|0.01845|0.07939|0.062||0.06661|-0.01118|-0.02985|-0.03494|-0.042|-0.03636|-0.03784|-0.04018|-0.02713|-0.07473|-0.02278|-0.02629|-0.02082|-0.01676|-0.0289|-0.02596|-0.02819|-0.04846|-0.04013|-0.04413|-0.01976|-0.12062|-0.16323||-0.03032|171|284|323|299|232|315|319|254|272|252|284|296|262|354|350|334|298|326|222|262|228|209|116|||||||||||||||||||||||||
2023-11-30 15:39:33|CS.D.ZINC.MINI.IP|6341|2023-11-29 01:02:00|2023-11-29 18:58:00|2488.5|2.8|0.23993|2023-11-29|0.2357|1|0.120077|16|-0.300686|18|2023-11-29||0.2357|0.23658|0.23666|0.23674|0.23682|0.23708|0.23761|0.23749|0.23863|0.23906|0.23875|0.23866|0.23883|0.23911|0.23971|0.24057|0.24035|0.29066|||||||3|3|2|1|2|3|2|3|3|2|2|2|3|3|3|4|2|2|||||||0.01942|0.01929|0.01721|0.01578|0.01625|0.0173|0.02043|0.02158|0.02332|0.01727|0.01479|0.01772|0.01692|0.01656|0.01803|0.02|0.01545|0.01764|||||||-0.0167|-0.01538|-0.01461|-0.01403|-0.01287|-0.0145|-0.0196|-0.02093|-0.02858|-0.01582|-0.01723|-0.02002|-0.01778|-0.01849|-0.01872|-0.02017|-0.01574|-0.05451||||||277|250|158|57|165|243|166|189|244|154|170|215|271|267|259|225|47|41|||||||||||||||||||||||||
2023-11-30 15:39:33|IX.D.StoxxBank.FNI3.IP|3214|2023-11-28 19:16:00|2023-11-28 20:59:50|115.09|88.4|8.86467|2023-11-29|8.71252|8|0.174004|8|-0.130446|8|2023-11-29||||||||12.06286|8.71252|22.07893|18.928|21.79885|17.45017|17.4501|10.59195|10.64172|16.23912|27.83211|59.12288|26.71987|73.09708|||||||||||64|111|41|57|44|106|97|103|119|399|98|60|40|46|||||||||||0.04342|0.05281|0.04318||0.0432|0.04314|0.04308|0.04311|0.04298|0.04295||0.04291||0.04296|||||||||||-0.04341|-0.04528|-0.04314|-0.04314|-0.04317|-0.04307|-0.04305|-0.04305|-0.04297|-0.04292|-0.04287|-0.04288|-0.04289|-0.04295||||25|162|109|53|46|23|46|76|104|68|18|22|15|26|||||||||||||||||||||||||
2023-11-30 15:39:34|IX.D.CANNABIS.IFD.IP|1815|2023-11-28 19:16:00|2023-11-28 20:59:50|106.98|0|5.61861|2023-11-29|5.5651|14|0.345214|15|-0.178387|20|2023-11-29|||||||||||||||5.5651|5.59814|5.61947|5.63569|5.61134|5.59321|5.62212||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02916|0.03212|0.01259|0.01448|0.02092|0.01259|0.02331||||||||||||||||||-0.04462|-0.02485|-0.01909|-0.01915|-0.0169|-0.0176|-0.02511||||132|264|208|155|153|129|173|||||||||||||||||||||||||
2023-11-30 15:39:36|KB.D.BANKS.CASH.IP|4185|2023-11-29 08:15:00|2023-11-29 16:29:50|3436.67|0|0|2023-11-29|0|8|0.09071|14|-0.08866|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0171|0.01109|0.00844|0.00624|0.00734|0.00695|0.01013|0.0086|0.00636||||||||||||||||-0.01822|-0.00856|-0.01128|-0.00874|-0.00606|-0.00799|-0.00988|-0.00838|-0.00593||||||||230|271|237|197|228|249|305|322|165|||||||||||||||||||||||||
2023-11-30 15:39:37|KB.D.AERO.CASH.IP|2465|2023-11-29 08:15:00|2023-11-29 16:29:50|7890.33|0|0|2023-11-29|0|8|0.112242|8|-0.111481|13|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02281|0.01519|0.01724|0.01841|0.02047|0.01402|0.01762|0.01446|0.0125||||||||||||||||-0.02248|-0.01305|-0.01373|-0.0186|-0.01692|-0.02243|-0.01743|-0.014|-0.01676||||||||155|156|142|126|148|132|194|181|91|||||||||||||||||||||||||
2023-11-30 15:39:37|KB.D.DRINKS.CASH.IP|2348|2023-11-29 08:15:00|2023-11-29 16:29:50|21590.89|0|0|2023-11-29|0|8|0.064858|14|-0.064911|15|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01947|0.01385|0.01486|0.01523|0.01891|0.0145|0.01775|0.01639|0.01707||||||||||||||||-0.02176|-0.02548|-0.01789|-0.01332|-0.0129|-0.01847|-0.02001|-0.01629|-0.01626||||||||166|136|115|102|100|104|156|146|93|||||||||||||||||||||||||
2023-11-30 15:39:38|KB.D.CHEMS.CASH.IP|1859|2023-11-29 08:15:00|2023-11-29 16:29:50|8703.72|0|0|2023-11-29|0|8|0.128862|14|-0.103244|10|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02635|0.01403|0.02331|0.01472|0.023|0.02761|0.04506|0.017|0.01849||||||||||||||||-0.02666|-0.02476|-0.02454|-0.0225|-0.01469|-0.01948|-0.02741|-0.01654|-0.02381||||||||94|91|74|64|71|74|89|133|101|||||||||||||||||||||||||
2023-11-30 15:39:38|KB.D.BUILD.CASH.IP|755|2023-11-29 08:15:00|2023-11-29 16:29:50|8616.78|0|0|2023-11-29|0|8|0.149599|14|-0.05057|10|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04174|0.02936|0.02338|0.01872|0.02414|0.01686|0.03542|0.00987|0.02081||||||||||||||||-0.01629|-0.01783|-0.01751|-0.01842|-0.01729|-0.00937|-0.01708|-0.02037|-0.01949||||||||40|47|51|44|33|43|61|51|49|||||||||||||||||||||||||
2023-11-30 15:39:39|KB.D.ELECTY.CASH.IP|1084|2023-11-29 08:15:00|2023-11-29 16:29:50|10762.15|0|0|2023-11-29|0|8|0.100634|14|-0.075642|9|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02351|0.03403|0.02139|0.01369|0.00362|0.03328|0.03022|0.02696|0.02129||||||||||||||||-0.03135|-0.02993|-0.02854|-0.0267|-0.02517|-0.04317|-0.02737|-0.02297|-0.01533||||||||63|62|59|57|33|60|93|89|63|||||||||||||||||||||||||
2023-11-30 15:39:39|KB.D.EE.CASH.IP|1019|2023-11-29 08:15:20|2023-11-29 16:29:50|9179.36|0|0|2023-11-29|0|8|0.070754|14|-0.046188|15|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02109|0.02594|0.0105|0.00973|0.00979|0.02338|0.02025|0.02771|0.01635||||||||||||||||-0.01911|-0.01344|-0.01226|-0.00733|-0.007|-0.01761|-0.01389|-0.01657|-0.01346||||||||49|63|69|44|38|61|84|89|68|||||||||||||||||||||||||
2023-11-30 15:39:40|KB.D.SPECFINAN.CASH.IP|3419|2023-11-29 08:15:00|2023-11-29 16:29:50|10457.35|0|0|2023-11-29|0|8|0.078318|15|-0.056436|9|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01379|0.00958|0.00757|0.00479|0.00428|0.00656|0.00681|0.00802|0.00594||||||||||||||||-0.00737|-0.00816|-0.01126|-0.00457|-0.0078|-0.00629|-0.0071|-0.00697|-0.00678||||||||171|225|176|162|153|219|264|245|153|||||||||||||||||||||||||
2023-11-30 15:39:41|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:39:41|KB.D.FDR.CASH.IP|3082|2023-11-29 08:15:00|2023-11-29 16:29:50|3933.84|0|0|2023-11-29|0|8|0.055775|9|-0.053425|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01123|0.01084|0.00783|0.00626|0.00616|0.0071|0.01079|0.00723|0.00538||||||||||||||||-0.01205|-0.00876|-0.00661|-0.00803|-0.00636|-0.00712|-0.00783|-0.00837|-0.00578||||||||196|195|175|119|138|160|210|220|116|||||||||||||||||||||||||
2023-11-30 15:39:42|KB.D.FOOD.CASH.IP|846|2023-11-29 08:15:00|2023-11-29 16:29:50|7249.12|0|0|2023-11-29|0|8|0.066897|8|-0.075641|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02957|0.02754|0.01907|0.01727|0.03087|0.02014|0.02579|0.02386|0.01576||||||||||||||||-0.0366|-0.02386|-0.02269|-0.02751|-0.02381|-0.02145|-0.0166|-0.0299|-0.01397||||||||64|43|55|53|32|44|52|53|42|||||||||||||||||||||||||
2023-11-30 15:39:43|KB.D.WATER.CASH.IP|2428|2023-11-29 08:15:00|2023-11-29 16:29:50|6125.74|0|0|2023-11-29|0|8|0.072669|13|-0.093959|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01781|0.01694|0.01633|0.01293|0.00967|0.01526|0.01351|0.01306|0.01258||||||||||||||||-0.01383|-0.02101|-0.01666|-0.01095|-0.01486|-0.01925|-0.01759|-0.01337|-0.01372||||||||132|167|132|128|118|129|166|192|96|||||||||||||||||||||||||
2023-11-30 15:39:43|KB.D.GINDU.CASH.IP|2210|2023-11-29 08:15:10|2023-11-29 16:29:50|6241.49|0|0|2023-11-29|0|8|0.073894|14|-0.059028|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01609|0.01185|0.01167|0.01438|0.00876|0.01196|0.01301|0.01182|0.01171||||||||||||||||-0.01497|-0.01402|-0.01196|-0.01002|-0.00825|-0.01035|-0.01046|-0.01098|-0.01098||||||||137|141|115|69|103|122|149|167|89|||||||||||||||||||||||||
2023-11-30 15:39:44|KB.D.RETAIL.CASH.IP|2985|2023-11-29 08:15:00|2023-11-29 16:29:50|2518.77|0|0|2023-11-29|0|8|0.169092|11|-0.060153|11|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01943|0.00903|0.00802|0.02361|0.00811|0.01004|0.0089|0.01326|0.00797||||||||||||||||-0.0115|-0.00942|-0.00775|-0.01418|-0.00788|-0.01063|-0.01006|-0.009|-0.00804||||||||133|151|149|163|182|196|212|220|142|||||||||||||||||||||||||
2023-11-30 15:39:45|KB.D.HEALTH.CASH.IP|635|2023-11-29 08:16:10|2023-11-29 16:29:50|5094.2|0|0|2023-11-29|0|8|0.069624|14|-0.138437|15|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04338|0.03471|0.04322|0.03481|0.03473|0.0348|0.04169|0.03457|0.03466||||||||||||||||-0.04339|-0.0259|-0.03172|-0.0259|-0.06049|-0.05639|-0.03242|-0.04694|-0.02776||||||||43|22|28|26|11|21|61|56|37|||||||||||||||||||||||||
2023-11-30 15:39:45|KB.D.HSEHLD.CASH.IP|2071|2023-11-29 08:15:00|2023-11-29 16:29:50|11980.93|0|0|2023-11-29|0|8|0.103118|9|-0.085015|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01865|0.01523|0.01432|0.01339|0.01134|0.01581|0.01936|0.01099|0.01455||||||||||||||||-0.01675|-0.01304|-0.02178|-0.01279|-0.02001|-0.01754|-0.01642|-0.00999|-0.01091||||||||120|157|111|111|94|117|154|166|99|||||||||||||||||||||||||
2023-11-30 15:39:46|KB.D.ENGINE.CASH.IP|1359|2023-11-29 08:15:00|2023-11-29 16:29:50|13133.18|0|0|2023-11-29|0|8|0.090894|14|-0.074319|14|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0169|0.01735|0.0142|0.0165|0.01324|0.02078|0.02498|0.02901|0.01498||||||||||||||||-0.02634|-0.02485|-0.01983|-0.01375|-0.02484|-0.01676|-0.02157|-0.01928|-0.01171||||||||62|97|120|55|46|62|99|98|66|||||||||||||||||||||||||
2023-11-30 15:39:47|KB.D.BUS.CASH.IP|1521|2023-11-29 08:15:30|2023-11-29 16:29:50|3480.19|0|0|2023-11-29|0|8|0.114296|14|-0.128261|9|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03598|0.02585|0.01611|0.02497|0.01911|0.01988|0.02821|0.02521|0.02452||||||||||||||||-0.02592|-0.03653|-0.0245|-0.01874|-0.02889|-0.02831|-0.02373|-0.02214|-0.01971||||||||95|84|88|58|66|70|122|144|65|||||||||||||||||||||||||
2023-11-30 15:39:47|KB.D.LIFE.CASH.IP|2695|2023-11-29 08:15:10|2023-11-29 16:29:50|5875.58|0|0|2023-11-29|0|8|0.123018|14|-0.087262|13|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02041|0.01387|0.01224|0.01727|0.017|0.01208|0.02345|0.01577|0.01069||||||||||||||||-0.01929|-0.01273|-0.01658|-0.01222|-0.01825|-0.01469|-0.01516|-0.01357|-0.01234||||||||149|137|155|141|121|139|202|212|125|||||||||||||||||||||||||
2023-11-30 15:39:48|KB.D.MEDIA.CASH.IP|2592|2023-11-29 08:15:00|2023-11-29 16:29:50|10824.02|0|0|2023-11-29|0|8|0.074316|15|-0.069038|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01244|0.00714|0.00896|0.01063|0.00742|0.00608|0.0107|0.01057|0.00702||||||||||||||||-0.01112|-0.0071|-0.01063|-0.00697|-0.00444|-0.00714|-0.01288|-0.00795|-0.00569||||||||138|141|133|137|107|127|178|209|118|||||||||||||||||||||||||
2023-11-30 15:39:49|KB.D.MINING.CASH.IP|1192|2023-11-29 08:15:00|2023-11-29 16:29:50|10031.56|0|0|2023-11-29|0|8|0.195899|14|-0.130907|14|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02913|0.02258|0.03106|0.04227|0.0312|0.03891|0.04223|0.02972|0.01842||||||||||||||||-0.02843|-0.02939|-0.06781|-0.01213|-0.02211|-0.02875|-0.03767|-0.02516|-0.02121||||||||70|63|59|40|44|81|124|108|72|||||||||||||||||||||||||
2023-11-30 15:39:49|KB.D.INSURANCE.CASH.IP|1448|2023-11-29 08:15:10|2023-11-29 16:29:50|3389.49|0|0|2023-11-29|0|8|0.065041|13|-0.086565|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01672|0.02153|0.01356|0.01938|0.0213|0.02287|0.01576|0.01716|0.01171||||||||||||||||-0.03054|-0.02232|-0.02024|-0.01239|-0.01533|-0.01458|-0.01623|-0.02114|-0.01341||||||||74|85|80|75|66|90|106|103|81|||||||||||||||||||||||||
2023-11-30 15:39:50|KB.D.OIL.CASH.IP|4052|2023-11-29 08:15:00|2023-11-29 16:29:50|8559.93|0|0|2023-11-29|0|8|0.174606|8|-0.174977|14|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01649|0.01207|0.01053|0.01074|0.00637|0.00857|0.01396|0.01347|0.01026||||||||||||||||-0.01662|-0.01255|-0.01021|-0.00763|-0.00942|-0.01247|-0.0205|-0.01321|-0.01224||||||||228|245|219|174|190|206|283|301|154|||||||||||||||||||||||||
2023-11-30 15:39:50|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:39:51|KB.D.PGOODS.CASH.IP|1457|2023-11-29 08:15:00|2023-11-29 16:29:50|21989.67|0|0|2023-11-29|0|8|0.184066|9|-0.168036|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04759|0.04092|0.01737|0.02643|0.0286|0.01993|0.03255|0.01599|0.02578||||||||||||||||-0.04807|-0.03719|-0.03548|-0.02489|-0.03162|-0.02444|-0.03139|-0.03135|-0.02905||||||||96|71|64|48|41|68|73|80|57|||||||||||||||||||||||||
2023-11-30 15:39:52|KB.D.REAL.CASH.IP|3007|2023-11-29 08:15:00|2023-11-29 16:29:50|2209.57|0|0|2023-11-29|0|8|0.112467|14|-0.068615|15|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01408|0.01213|0.00591|0.00975|0.00834|0.01122|0.01123|0.00775|0.0067||||||||||||||||-0.01249|-0.01158|-0.01245|-0.00638|-0.00878|-0.00823|-0.00977|-0.00883|-0.00695||||||||155|171|187|173|152|195|233|252|132|||||||||||||||||||||||||
2023-11-30 15:39:53|KB.D.SOFT.CASH.IP|2310|2023-11-29 08:15:00|2023-11-29 16:29:50|2347.8|0|0|2023-11-29|0|8|0.049799|13|-0.055812|14|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01368|0.01126|0.01418|0.00843|0.00621|0.01494|0.0092|0.00824|0.00746||||||||||||||||-0.0126|-0.01289|-0.01411|-0.00896|-0.00828|-0.00722|-0.00885|-0.00888|-0.00627||||||||136|157|119|116|111|116|155|180|109|||||||||||||||||||||||||
2023-11-30 15:39:53|KB.D.SUPPORT.CASH.IP|3346|2023-11-29 08:15:00|2023-11-29 16:29:50|9833.71|0|0|2023-11-29|0|8|0.08623|14|-0.053307|14|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01605|0.00796|0.00879|0.00903|0.00684|0.00954|0.00981|0.00947|0.00548||||||||||||||||-0.01198|-0.00745|-0.01016|-0.00832|-0.00609|-0.00885|-0.00755|-0.00688|-0.00461||||||||208|203|168|174|162|178|247|272|149|||||||||||||||||||||||||
2023-11-30 15:39:54|KB.D.TOBACCO.CASH.IP|1776|2023-11-29 08:15:00|2023-11-29 16:29:50|28192.13|0|0|2023-11-29|0|8|0.061005|13|-0.106846|8|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0203|0.0161|0.01979|0.01829|0.01603|0.01919|0.01898|0.01428|0.01468||||||||||||||||-0.0205|-0.0224|-0.02014|-0.01147|-0.0153|-0.01376|-0.02021|-0.02094|-0.01584||||||||107|84|67|67|58|72|131|149|75|||||||||||||||||||||||||
2023-11-30 15:39:55|KB.D.HOTELS.CASH.IP|3951|2023-11-29 08:15:00|2023-11-29 16:29:50|6614.78|0|0|2023-11-29|0|8|0.123062|14|-0.111198|14|2023-11-29|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01397|0.01013|0.00742|0.01059|0.00715|0.00784|0.0112|0.00947|0.00923||||||||||||||||-0.01109|-0.00915|-0.01243|-0.00945|-0.00745|-0.00821|-0.01256|-0.01008|-0.01082||||||||189|225|242|220|220|223|284|290|162|||||||||||||||||||||||||
2023-11-30 15:39:55|KB.D.PHARMA.IFM.IP|3417|2023-11-29 08:15:00|2023-11-29 16:29:50|19413|0|7.7806|2023-11-29|2.92404|9|0.107808|12|-0.108097|14|2023-11-29|||||||||3.73828|2.92404|11.75241|12.65289|10.69849|15.11298|6.50377|5.60771|3.2325||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01436|0.01312|0.01437|0.01567|0.01791|0.01385|0.02557|0.01548|0.01403||||||||||||||||-0.0126|-0.01126|-0.01183|-0.01064|-0.01772|-0.01555|-0.02291|-0.01334|-0.01258||||||||174|190|148|113|163|175|225|263|136|||||||||||||||||||||||||
2023-11-30 15:39:56|KB.D.OZTELE.IFD.IP|1171|2023-11-28 23:10:10|2023-11-28 23:59:40|1461.9|0|0.39728|2023-11-29|0.39514|23|0||0||2023-11-29|0.3972|0.40305|0.39612|0.40302|0.39614|||||||||||||||||||0.39514|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||103|106|85|100|96|86|||||||||||||||||||||||||
2023-11-30 15:39:57|KB.D.OZCOND.IFD.IP|1300|2023-11-28 23:10:10|2023-11-28 23:59:40|3007.9|0|0.40182|2023-11-29|0.40105|0|0||0||2023-11-29|0.40105|0.40304|0.40319|0.40267|0.40191|||||||||||||||||||0.40269|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|109|106|110|109|95|||||||||||||||||||||||||
2023-11-30 15:39:57|KB.D.OZCONSUM.IFD.IP|1368|2023-11-28 23:10:10|2023-11-28 23:59:40|11615.9|0|0.40057|2023-11-29|0.40052|4|0||0||2023-11-29|0.40107|0.40091|0.40071|0.40115|0.40052|||||||||||||||||||0.40096|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|116|116|116|118|97|||||||||||||||||||||||||
2023-11-30 15:39:58|KB.D.OZENER.IFD.IP|1358|2023-11-28 23:10:10|2023-11-28 23:59:40|10369.4|0|0.40065|2023-11-29|0.40024|3|0||0||2023-11-29|0.4007|0.40035|0.401|0.40024|0.40121|||||||||||||||||||0.4004|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|117|115|118|118|97|||||||||||||||||||||||||
2023-11-30 15:39:58|KB.D.OZFINL.IFD.IP|1331|2023-11-28 23:10:10|2023-11-28 23:59:40|6268.9|0|0.39996|2023-11-29|0.39995|1|0||0||2023-11-29|0.40083|0.39995|0.40024|0.4005|0.40067|||||||||||||||||||0.40099|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|117|110|112|112|97|||||||||||||||||||||||||
2023-11-30 15:39:59|KB.D.OZHEALTH.IFD.IP|1393|2023-11-28 23:10:10|2023-11-28 23:59:40|38453.8|0|0.4008|2023-11-29|0.40078|1|0||0||2023-11-29|0.4008|0.40078|0.4008|0.40078|0.4008|||||||||||||||||||0.40081|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|120|118|119|99|||||||||||||||||||||||||
2023-11-30 15:39:59|KB.D.OZINDU.IFD.IP|1347|2023-11-28 23:10:10|2023-11-28 23:59:40|6435|0|0.4006|2023-11-29|0.4006|2|0||0||2023-11-29|0.40109|0.40089|0.4006|0.40066|0.40138|||||||||||||||||||0.40061|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|115|108|115|116|97|||||||||||||||||||||||||
2023-11-30 15:40:00|KB.D.OZMATR.IFD.IP|1378|2023-11-28 23:10:10|2023-11-28 23:59:40|17791.4|0|0.40082|2023-11-29|0.40072|1|0||0||2023-11-29|0.40083|0.40072|0.40098|0.40077|0.40075|||||||||||||||||||0.40076|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|119|118|118|118|100|||||||||||||||||||||||||
2023-11-30 15:40:00|KB.D.OZUTILI.IFD.IP|1127|2023-11-28 23:10:10|2023-11-28 23:59:40|8178.9|0|0.40108|2023-11-29|0.40027|4|0||0||2023-11-29|0.4011|0.40135|0.40157|0.40056|0.40027|||||||||||||||||||0.40071|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||83|86|94|101|113|85|||||||||||||||||||||||||
2023-11-30 15:40:01|SE.D.MMM.CASH.IP|3964|2023-11-28 19:16:30|2023-11-28 23:58:00|9938|622.4|18.49543|2023-11-29|11.33166|20|1.230769|11|-0.354359|9|2023-11-29|66.79528|||||||||62.42486|55.84309|82.42394|75.06838|70.07078|21.48138|16.12742|15.89521|31.89153|23.74959|18.51399|11.33166|25.56806|||50|||||||||6|4|6|91|165|642|1048|559|465|416|473|1047|2576||||||||||||0.50873|0.82565|0.83369|0.20295|0.10106|0.05473|0.02265|0.02008|0.01556|0.01494|0.01428|0.01569|||||||||||||-0.11416|-0.10605||-0.07584|-0.13329|-0.03194|-0.02312|-0.01674|-0.01524|-0.01373|-0.01681|-0.01409|-0.26928|||3|74|18|17|12|10|182|292|271|251|236|265|274|4|||||||||||0|0|||||||||||||
2023-11-30 15:40:02|SA.D.AXP.CASH.IP|4657|2023-11-28 19:16:20|2023-11-28 23:59:40|16884|488.7|17.72908|2023-11-29|3.19936|20|19.536232|9|-1.690663|21|2023-11-29|100|||||||||80.0532|70.34491|73.59628|75.14611|66.8655|17.42902|14.50533|15.13636|15.45943|9.94615|19.50569|3.19936|60.89694||100|0|||||||||1|0|3|42|119|998|529|454|406|538|439|1414|2679||0||||||||||0.75246|0.75706|0.10284|0.05423||0.03893|0.01446|0.01522|0.0125|0.01232|0.0116|0.01239|0.55856||0.42042||||||||||-0.54263|-0.03628|-0.06132|-0.10981|-0.42385|-0.05925|-0.01619|-0.01416|-0.01077|-0.01061|-0.01222|-0.01361|-1.69066|||2|119|70|30|12|3|144|304|278|285|272|272|314|5|1||||||||||0||||0||||||||||0|
2023-11-30 15:40:03|UA.D.AAPL.CASH.IP|7216|2023-11-28 19:16:30|2023-11-28 23:59:50|18945|4378.4|9.98605|2023-11-29|0.00539|20|0.356189|14|-0.104833|13|2023-11-29|57.71522|||||||||75.26967|66.68166|71.44012|46.38679|25.39167|8.51065|0.00578|0.00573|0.30145|0.29704|0.29371|0.00539|31.04823|44.45266|57.15191|258|||||||||238|135|212|768|812|7700|6427|6274|3824|3693|3827|8579|75602|662|441|0.02459|||||||||0.01816|0.01052|0.02979|0.01718|0.02191|0.02143|0.01355|0.01257|0.01024|0.01042|0.00972|0.01126|0.01962|0.0132||-0.03989|||||||||-0.02562|-0.01577|-0.01577|-0.02085|-0.02005|-0.01784|-0.01596|-0.01363|-0.00922|-0.00976|-0.00956|-0.01085|-0.01637|-0.0132|-0.01319|52|101|27|56|110|142|306|354|355|338|343|347|356|58|18|21|||||||||||||||||||||||||
2023-11-30 15:40:04|SA.D.BA.CASH.IP|4911|2023-11-28 19:16:30|2023-11-28 23:59:50|22440|1066.7|9.87772|2023-11-29|3.12316|20|15.833333|9|-0.414383|21|2023-11-29|100|||||||||68.17806|62.63531|84.90892|60.85681|71.48924|17.03072|9.0138|4.45092|12.03395|7.30707|6.80376|3.12316|87.52644|57.16259|88.89681|17|||||||||6|12|11|488|256|2634|1966|1384|838|697|1172|1432|271|346|38||||||||||0.54446|0.01572|0.04244|0.08389|0.05233|0.0336|0.02085|0.01659|0.0132|0.01135|0.01251|0.01347|0.02567|0.03118|0.00446||||||||||-0.12304|-0.12558|-0.09197|-0.08308|-0.0526|-0.04051|-0.02389|-0.02068|-0.01479|-0.01228|-0.01263|-0.01488|-0.17379|||6|50|8|33|51|35|218|345|339|333|343|339|354|24|7|9|||||||||||||||||||||||||
2023-11-30 15:40:07|SB.D.CAT.CASH.IP|3925|2023-11-28 19:16:30|2023-11-28 23:48:40|25053|445.9|12.08066|2023-11-29|0.39356|23|19.125127|9|-0.793299|11|2023-11-29||||||||||79.84148|57.81433|7.07731|83.36754|70.1165|8.38784|9.60075|11.59717|16.76976|15.38362|13.78381|7.51772|50.40323||0.39356||||||||||0|0|2|81|124|1052|744|426|436|689|425|1064|3337||560||||||||||0.73229|0.59281|0.63835||0.27463|0.02917|0.01708|0.01357|0.01334|0.01409|0.01057|0.01514|||||||||||||-0.15859||-0.7933||-0.09676|-0.03893|-0.01903|-0.02438|-0.01297|-0.01725|-0.01502|-0.01494|-0.52944|||39|14|71|6|10|157|241|208|239|202|240|267|2|1|||||||||||0||||||||||||||
2023-11-30 15:40:08|SB.D.CVX.CASH.IP|4557|2023-11-28 19:16:30|2023-11-28 23:59:30|14440|3436.7|6.20622|2023-11-29|0.01396|20|2.210489|9|-0.555864|21|2023-11-29|87.52491|||||||||81.07962|100|100|93.56874|70.6393|3.18161|0.29406|1.15502|1.15715|1.48086|0.58925|0.01396|55.0738|100|100|26|||||||||5|35|0|18|459|3844|2072|1784|1681|1251|3405|16939|1314|0|15|0.09625|||||||||0.60624|0.15799|0.14176|0.03655|0.0616|0.02745|0.0193|0.01496|0.01446|0.01119|0.0139|0.03672|0.04886||0.06969||||||||||-0.24726|-0.13736|-0.137|-0.00685|-0.03515|-0.03085|-0.01995|-0.015|-0.01322|-0.01133|-0.0162|-0.03835|-0.17836|||8|21|6|12|31|17|190|360|350|349|340|346|357|40|4|2||||||||||||||||||||||||0|
2023-11-30 15:40:10|UA.D.CSCO.CASH.IP|3857|2023-11-28 19:16:20|2023-11-28 23:56:20|4782|4441.9|8.80634|2023-11-29|2.8932|15|0.33264|14|-0.166216|21|2023-11-29|100|||||||||78.48967|81.34385|84.69937|69.62589|53.04651|5.28933|2.8932|4.89697|15.73027|4.41451|7.31004|3.05003|41.76201|50.08325|100|2|||||||||2|3|1|166|617|5459|6011|5947|7682|4990|5777|16974|247772|51|0||||||||||0.04945|0.04166|0.02086|0.0625|0.0208|0.04614|0.02531|0.02703|0.02419|0.02073|0.02282|0.02496|||||||||||||-0.05555|-0.02782|-0.02086|-0.08325|-0.05823|-0.03173|-0.02832|-0.03037|-0.02417|-0.02072|-0.02489|-0.02076|-0.0727|-0.12471||1|134|16|117|23|17|133|174|123|70|91|96|99|12|6|2|||||||||||||||||||||||||
2023-11-30 15:40:11|SD.D.KO.CASH.IP|5353|2023-11-28 19:16:30|2023-11-28 23:59:40|5782|2524.6|4.84717|2023-11-29|0.96922|19|4.419102|9|-0.153662|14|2023-11-29|100|||||||||81.27983|87.51596|63.67663|42.94233|75.01278|9.69936|2.06787|4.18282|3.92247|2.21404|0.96922|2.97939|16.70672|75.01288|71.44941|127|||||||||23|13|158|482|115|7189|3998|4167|4107|4875|3759|9733|5907|24|142|0.10234|||||||||0.89747|||0.10223||0.03201|0.0196|0.0204|0.02074|0.01718|0.01718|0.01911|0.03777|0.03433||-0.08518|||||||||-0.05115|-0.02552|||-0.01704|-0.03055|-0.02139|-0.01898|-0.01839|-0.01718|-0.0186|-0.01814|-0.04003|||8|16|16|11|7|8|186|195|168|128|91|105|135|12|4|14|||||||||||||||||||||||||
2023-11-30 15:40:11|SB.D.DOWWUS.CASH.IP|2747|2023-11-28 19:16:30|2023-11-28 20:59:50|5169|356.3|15.85773|2023-11-29|8.22832|14|0.255403|14|-0.097637|14|2023-11-29|||||||||||||||8.22832|15.86882|20.90172|31.57067|26.5119|26.37755|17.17306||||||||||||||||||675|432|207|221|183|192|522||||||||||||||||||0.03717|0.02718|0.02394|0.02125|0.02147|0.02001|0.0223||||||||||||||||||-0.03555|-0.03234|-0.02538|-0.0238|-0.02372|-0.02481|-0.02522||||171|303|273|206|234|239|239|||||||||||||||||||||||||
2023-11-30 15:40:12|SH.D.XOM.CASH.IP|4946|2023-11-28 19:16:30|2023-11-28 23:58:50|10364|5663.6|5.6139|2023-11-29|0.00991|20|2.871287|9|-0.303001|21|2023-11-29|60.08662|||||||||33.45041|86.70706|100|76.49428|40.59624|10.91862|0.01036|0.0101|0.62128|0.66963|0.33313|0.00991|50.0329|81.82707|100|11|||||||||478|123|307|277|350|7733|6987|4056|5417|3642|6564|22592|334|93|82||||||||||1.51261|0.04805||0.05948|0.0815|0.03151|0.02157|0.0181|0.01585|0.01228|0.01393|0.02906|0.03971|0.03178|0.01956|-0.00962|||||||||-0.14414|-0.08645|-0.03838|-0.08143|-0.03538|-0.0317|-0.02255|-0.01772|-0.01525|-0.01404|-0.01567|-0.03169|-0.1124|||5|6|15|4|17|37|211|357|348|327|303|309|342|36|11|3|||||||||||||||||||||||||
2023-11-30 15:40:13|SC.D.GS.CASH.IP|3426|2023-11-28 19:16:30|2023-11-28 23:55:30|34278|441.9|12.27401|2023-11-29|2.08282|20|9.07334|9|-1.502455|21|2023-11-29|100|||||||||40.99351||67.17428|50.47321|100|18.2146|16.42981|15.27589|21.27502|10.32721|13.84242|2.08282|67.66169||50.07053|53|||||||||0||13|0|100|844|522|432|464|780|382|871|923||0|0.33139|||||||||9.07334|||||0.02589|0.0187|0.01816|0.0155|0.01764|0.01586|0.01517|||||||||||||||-0.20412|||-0.03116|-0.02623|-0.02001|-0.01795|-0.02056|-0.02008|-0.01638|-1.50246||-0.77308|11|5|3|2|2|149|275|197|179|214|232|245|3|4|||||||||||||||||||||||||
2023-11-30 15:40:13|SC.D.HD.CASH.IP|3955|2023-11-28 19:16:30|2023-11-28 23:49:00|31089|559|7.58666|2023-11-29|4.23675|20|0.494793|9|-0.581432|11|2023-11-29|60.10223|||||||||96.17984||57.69923|78.64436|77.91842|9.93441|6.13356|10.6718|11.41933|15.44651|11.33626|4.23675|20.46594|||52|||||||||0||110|99|85|1394|776|315|430|470|458|1255|1733||||||||||||0.12611|||0.06748|0.00321|0.03482|0.01903|0.01371|0.01144|0.01156|0.01113|0.01059|||||||||||||-0.00965||-0.4373|-0.15015|-0.18185|-0.04236|-0.02456|-0.01249|-0.01086|-0.01348|-0.01558|-0.012|-0.05787|||5|26|7|14|9|142|197|235|237|227|283|332|5||||||||||||0|||||||||||||
2023-11-30 15:40:14|SD.D.IBM.CASH.IP|3903|2023-11-28 19:16:30|2023-11-28 23:56:50|15811|817.9|11.88671|2023-11-29|0.30084|23|0.413437|9|-0.102152|14|2023-11-29||||||||||98.47864|75.05139||100|33.45314|7.10406|7.71017|8.50674|11.71943|10.97983|14.34143|8.19725|66.77326||0.30084||||||||||0|45||9|123|1074|833|634|572|747|994|1498|1577||0||||||||||0.24829|0.01927||||0.02576|0.01317|0.01169|0.01014|0.00947|0.00949|0.01122|0.15345||0.0064||||||||||-0.00642|-0.02569||-0.04492|-0.01924|-0.01991|-0.01367|-0.01274|-0.00913|-0.00893|-0.01164|-0.01192||||131|4|3|3|184|338|318|299|310|321|342|6|1|||||||||||||0|||||||||||0|
2023-11-30 15:40:15|UB.D.INTC.CASH.IP|4792|2023-11-28 19:16:30|2023-11-28 23:59:20|4477|6950.6|7.00785|2023-11-29|1.6405|16|0.156635|14|-0.156076|14|2023-11-29|80.04517|||||||||36.53799|71.46072|95.24667|73.10027|37.58213|9.59472|2.09|1.6405|3.41074|9.91463|3.00534|2.99931|45.04001|57.16191|50.02224|510|||||||||477|614|228|593|829|12852|6920|5735|5447|4987|8739|17309|839|1134|229||||||||||0.0226||0.02254|0.05613|0.07644|0.04878|0.03226|0.02772|0.02692|0.02696|0.0234|0.02911|0.03706|0.02224||||||||||||-0.0225|-0.02251|-0.06739|-0.04989|-0.04193|-0.03576|-0.03077|-0.02533|-0.02617|-0.03019|-0.02857|-0.03888||-0.02224|5|22|7|21|26|32|230|290|247|177|192|201|235|20|7|2|||||||||||||||||||||||||
2023-11-30 15:40:16|SD.D.JNJ.CASH.IP|4114|2023-11-28 19:16:30|2023-11-28 23:52:30|15346|1294.2|10.70997|2023-11-29|0.1842|23|11.06383|9|-0.236686|11|2023-11-29|100|||||||||66.73585|90.01809|91.68726|75.06482|88.27021|15.79941|5.22|7.03178|8.99498|8.57402|8.47464|8.11754|66.7204||0.1842|0|||||||||11|44|12|32|21|1507|1275|839|508|852|916|2802|2222||0||||||||||0.48489|0.05658|0.01978||0.10234|0.02597|0.01278|0.01143|0.01178|0.00945|0.00917|0.01138|||0.03949|||||||||||-0.01973|-0.23669|-0.0948|-0.13647|-0.02302|-0.01364|-0.01139|-0.00978|-0.00907|-0.00976|-0.0096|-0.09862|||1|36|20|24|12|17|241|346|342|334|327|319|333|6|1||||||||||||||||||||||||0|
2023-11-30 15:40:17|SD.D.JPM.CASH.IP|4421|2023-11-28 19:16:30|2023-11-28 23:56:00|15507|1702.6|6.27012|2023-11-29|0.15247|23|14.266477|9|-0.914278|9|2023-11-29|100|||||||||62.47288|74.7932|85.12197|85.76345|85.72909|1.61491|0.29014|0.58864|1.85451|2.20199|1.48766|1.18061|60.25305||0.15247|3|||||||||7|2|0|14|48|4131|2561|1883|1516|2128|2024|2916|5369||280||||||||||0.8196|0.64327|0.75476|0.11039||0.02754|0.017|0.01334|0.01054|0.01066|0.01177|0.01174|||||||||||||-0.67562|-0.503|-0.45455||-0.01621|-0.02583|-0.01753|-0.01498|-0.0109|-0.01072|-0.01247|-0.01119|-0.17173|||4|79|51|20|7|7|188|357|345|325|319|338|341|5|2||||||||||0|0||||||||||||||
2023-11-30 15:40:17|SE.D.MCD.CASH.IP|3729|2023-11-28 19:16:30|2023-11-28 23:57:40|27896|396|7.36904|2023-11-29|0.54365|11|16.97479|9|-3.248567|9|2023-11-29||||||||||51.58036|100|0.54365|100|85.75428|8.91064|4.14104|7.37029|8.90949|6.46741|9.8178|5.96672|60.30837|100|66.7083||||||||||18|0|102|0|54|525|417|367|227|283|316|782|2456|13|0||||||||||16.97479||||0.27716|0.02184|0.01161|0.0101|0.00747|0.00882|0.00738|0.00755|||||||||||||-1.69862||-0.25872||-0.10885|-0.02582|-0.01285|-0.0101|-0.00752|-0.00823|-0.00835|-0.00952|-0.03924|-0.00892||6|1|1|2|7|158|340|340|326|310|306|319|5|2|3||||||||||||0|||||||||||0||
2023-11-30 15:40:18|SE.D.MRK.CASH.IP|4296|2023-11-28 19:16:30|2023-11-28 23:50:50|10121|1657.7|11.03353|2023-11-29|0.05989|0|2.375102|9|-0.850475|21|2023-11-29|0.05989|||||||||46.55382|100|100|90.91543|87.53675|2.72218|1.45137|5.34695|6.61926|3.12833|6.35042|2.16662|25.12954|100|100|436|||||||||13|0|0|36|27|3637|1568|1185|1014|1345|1676|3825|4637|0|0||||||||||0.44612|0.24|0.16|0.04486|0.0299|0.02619|0.01893|0.01623|0.01649|0.0159|0.01387|0.01569|0.15924||||||||||||-0.09956|||-0.01993|-0.00997|-0.02475|-0.02062|-0.01691|-0.01389|-0.01538|-0.01399|-0.01588|-0.85047|||1|13|3|4|11|16|186|349|319|318|289|284|325|8|1|1||||||||||0|0||||||||||||||
2023-11-30 15:40:19|UC.D.MSFT.CASH.IP|7238|2023-11-28 19:16:30|2023-11-28 23:59:50|37798|2388.6|9.98595|2023-11-29|0.00567|20|0.161652|14|-0.163973|9|2023-11-29|71.88587|||||||||52.23824|74.81832|74.33977|45.09113|46.76628|10.63406|0.00796|0.0072|0.56247|0.00612|0.00614|0.00567|21.97191|61.12225|60.02393|241|||||||||87|100|61|405|439|5006|5139|4128|1735|1667|2149|4305|28338|148|207|0.01307|||||||||0.02365|0.0116|0.01164|0.02079|0.01152|0.02433|0.0197|0.01343|0.00891|0.00882|0.00982|0.0088|0.01451|0.01583||-0.02614|||||||||-0.02908|-0.02262|-0.0199|-0.02079|-0.01676|-0.02474|-0.02062|-0.01326|-0.00854|-0.00897|-0.00905|-0.01112|-0.01474|-0.00989|-0.01451|32|138|119|109|91|92|292|360|359|360|359|360|360|82|18|15|||||||||||||||||||||||||
2023-11-30 15:40:20|SE.D.NKE.CASH.IP|4462|2023-11-28 19:16:40|2023-11-28 23:57:50|10823|1921.9|7.6872|2023-11-29|0.88609|15|4.455541|9|-0.327869|11|2023-11-29|100|||||||||39.94734|91.92609|72.73403|56.0738|57.64895|8.96342|0.88609|5.78536|11.36265|5.50999|5.9938|1.64474|33.55702|75.03171|100|13|||||||||4|2|39|228|470|4381|3410|1925|2126|2154|1877|4138|13059|75|0||||||||||0.67324|0.20818|0.09795|0.16328|0.15677|0.04728|0.02131|0.01604|0.01332|0.01392|0.01442|0.01487||0.11779|||||||||||-0.17108|-0.12819|-0.07979|-0.02121|-0.05991|-0.04282|-0.02082|-0.01946|-0.01216|-0.0163|-0.01821|-0.01634|-0.06797|||2|58|37|73|25|66|213|346|312|282|273|301|306|6|4|1|||||||||||||||||||||||||
2023-11-30 15:40:20|SE.D.PFE.CASH.IP|5207|2023-11-28 19:16:40|2023-11-28 23:59:50||5963.9|4.00631|2023-11-29|0.03331|20|5.506217|9|-0.166389|21|2023-11-29|72.74564|||||||||77.82267|90.91215|77.78898|65.4105|84.22822|8.67761|1.06897|0.03334|1.23732|3.15721|1.50338|0.03331|45.52117|75.02497|100|235|||||||||82|183|394|345|241|14279|14032|12559|10416|21769|17937|30894|1625|130|31||||||||||5.50622|0.0336|0.0336||0.0336|0.05199|0.04619|0.0397|0.03608|0.0404|0.03746|0.03748|0.03329|||-0.03367||||||||||||-0.05285|-0.03359|-0.04967|-0.03832|-0.04076|-0.03746|-0.03657|-0.03661|-0.04309|-0.14971|-0.03327||11|9|11|9|26|19|162|193|105|83|64|68|107|11|8|4|||||||||||||||||||||||||
2023-11-30 15:40:21|SE.D.PG.CASH.IP|4801|2023-11-28 19:16:40|2023-11-28 23:48:40|15124|1043.8|10.43655|2023-11-29|2.26398|14|4.388371|9|-0.588858|21|2023-11-29||||||||||25.63419|8.72853|19.42806|90.20761|74.37972|2.26398|2.94675|6.26228|11.73806|9.61316|4.71308|4.2387|67.06822||||||||||||0|0|0|0|8|1755|921|781|773|800|929|2167|15022||||||||||||0.31946|0.64284|0.80303|0.27661|0.05075|0.02355|0.01257|0.011|0.00955|0.00992|0.00939|0.01047|0.599||||||||||||||-0.08536|-0.10511|-0.05251|-0.02379|-0.01277|-0.01086|-0.01024|-0.00968|-0.00978|-0.01072|-0.58886|||221|242|173|112|35|179|341|336|324|302|319|331|3||||||||||0|0|0|||||||||||||
2023-11-30 15:40:22|SH.D.UTX.CASH.IP|4844|2023-11-28 19:16:40|2023-11-28 23:56:50|8166|1401.8|22.42912|2023-11-29|1.58579|20|13.415162|9|-0.296516|21|2023-11-29|100|||||||||87.04503|87.58519|98.99421|50.31988|100|2.20463|2.68657|7.38746|4.27005|3.07891|2.62536|1.58579|50.40892||100|0|||||||||0|0|0|61|3|2811|2084|1785|1629|1568|1882|3589|5277||25||||||||||0.99793|0.82035|0.80695|0.16211|0.01247|0.03137|0.02063|0.01773|0.01541|0.01371|0.01364|0.0155||||||||||||||||-0.07473||-0.03325|-0.02471|-0.01781|-0.01705|-0.01571|-0.01716|-0.01733|-0.29652|||1|351|239|197|12|8|184|337|312|282|261|268|318|2|1||||||||||0|0||||||||||||||
2023-11-30 15:40:22|SG.D.TRVUS.CASH.IP|2616|2023-11-28 19:16:40|2023-11-28 20:59:50|17681|276.7|21.9387|2023-11-29|14.10392|20|0.096192|14|-0.163916|14|2023-11-29|||||||||||||||22.09705|27.86284|24.51962|35.0265|30.96779|25.39785|14.10392||||||||||||||||||482|179|186|194|168|275|895||||||||||||||||||0.01816|0.0177|0.01586|0.01488|0.01193|0.01249|0.0133||||||||||||||||||-0.03024|-0.02161|-0.01541|-0.01305|-0.01415|-0.014|-0.01774||||132|266|245|180|181|201|213|||||||||||||||||||||||||
2023-11-30 15:40:23|SH.D.UNH.CASH.IP|3776|2023-11-28 19:16:40|2023-11-28 23:53:50|53955|785.2|9.64519|2023-11-29|2.34882|19|8.399302|9|-2.42616|9|2023-11-29|100|||||||||62.85166||75.39831|70.82346|65.21104|18.23999|7.27431|19.28016|4.25806|6.66528|2.34882|2.88954|62.98097|100|100|0|||||||||4||30|99|98|1517|749|479|1273|886|538|1229|1117|15|0||||||||||8.3993||0.47081|0.19037|0.04189|0.03871|0.01591|0.01268|0.03825|0.01502|0.01369|0.01475|0.28317|0.22234|0.18797||||||||||-1.93266||-1.168|-0.20829|-0.06023|-0.0404|-0.0221|-0.02124|-0.04446|-0.02201|-0.01656|-0.01893|-0.37388|-0.04321||1|5|4|17|43|204|263|265|288|272|260|280|8|7|2|||||||||||||||||||||||0||
2023-11-30 15:40:24|SH.D.VZ.CASH.IP|4382|2023-11-28 19:16:40|2023-11-28 23:56:00|3812|4532|3.20411|2023-11-29|0.02544|18|0.726783|9|-0.346759|9|2023-11-29|66.72001|||||||||90.0607|100|95.24826|92.30974|62.54335|5.74032|0.84594|1.231|0.02651|0.02544|0.02643|1.43419|33.4099|100|0.13242|27|||||||||8|17|2|64|150|11112|12320|10278|9245|9660|10264|20930|8576|149|468|0.08006|||||||||0.53817||0.13199|0.05331||0.03986|0.03733|0.03374|0.02651|0.02648|0.02643|0.02648||0.02648|||||||||||-0.20012|-0.08|-0.02667|-0.07994|-0.05335|-0.03232|-0.03477|-0.03132|-0.02651|-0.02648|-0.03302|-0.02648|-0.13245|||3|30|5|21|13|8|105|122|83|39|51|70|71|9|7|1|||||||||||||||||||||||||
2023-11-30 15:40:25|SH.D.VUS.CASH.IP|4674|2023-11-28 19:16:40|2023-11-28 23:56:20|25492|954.9|8.6568|2023-11-29|2.40085|20|9.856522|9|-0.287187|21|2023-11-29|100|||||||||50.20501|46.87253|44.59973|84.25561|50.13653|5.69067|5.03559|6.99501|7.47695|7.37637|6.13012|2.40085|60.22533||75.02953|0|||||||||1|10|63|1|71|1619|1310|601|533|530|562|1201|2758||33||||||||||1.63307|0.36858|0.03949|0.10359|0.0695|0.01945|0.01415|0.01001|0.00872|0.00911|0.00759|0.0111|||||||||||||-0.03755|-0.08293|-0.04339|-0.16559|-0.0749|-0.02497|-0.01467|-0.0109|-0.00732|-0.00811|-0.00867|-0.01056|-0.1554|||1|12|30|9|19|10|177|339|344|335|326|327|335|5|4|||||||||||||||||||||||||
2023-11-30 15:40:26|SH.D.WAG.CASH.IP|3245|2023-11-28 19:16:40|2023-11-28 20:59:50|1998|4257.4|0.48398|2023-11-29|0.04951|16|0.199601|14|-0.150075|17|2023-11-29|||||||||||||||0.77629|0.61074|0.04951|1.803|1.34706|5.4817|1.28313||||||||||||||||||10214|5030|6268|6004|6971|4710|14747||||||||||||||||||0.07232|0.05938|0.06148|0.05397|0.0621|0.04961|0.05818||||||||||||||||||-0.06596|-0.05732|-0.06304|-0.05519|-0.04964|-0.05373|-0.05533||||138|178|120|114|77|92|81|||||||||||||||||||||||||
2023-11-30 15:40:26|SH.D.WMT.CASH.IP|5083|2023-11-28 19:16:40|2023-11-28 23:59:00|15493|1765.1|7.94045|2023-11-29|0.58128|15|4.32436|9|-0.295393|10|2023-11-29||||||||||64.04878|84.15967|79.00833|82.38648|79.33293|10.21696|0.58128|7.15212|4.45385|5.29118|7.35078|1.99406|52.20027|83.35688|50.02727||||||||||31|16|49|73|138|4287|3861|2939|1605|1771|1605|3794|775|12|320||||||||||0.28198|0.08653|0.07378|0.02938||0.02525|0.01424|0.0125|0.01037|0.00966|0.00999|0.01011|0.01496|0.03849|||||||||||-0.12123|-0.21226|-0.1164|-0.09856|-0.02832|-0.02713|-0.0165|-0.0133|-0.01165|-0.01071|-0.01024|-0.01008|-0.04202|-0.02566|-0.00642|47|44|19|34|29|206|351|322|270|265|286|302|46|6|4|||||||||||||||||||||||||
2023-11-30 15:40:27|UB.D.GOOGUS.CASH.IP|6183|2023-11-28 19:16:50|2023-11-28 23:58:40|13436|3202.7|15.12167|2023-11-29|0.0072|20|0.215765|12|-0.100215|13|2023-11-29|62.55497|||||||||29.487|48.95843|57.00797|65.48926|43.39461|11.69804|0.00789|0.29479|0.97793|0.96559|0.61709|0.0072|30.46282|56.27197|50.0412|313|||||||||75|23|19|75|227|3348|4719|3427|3216|3309|2131|7822|509|251|449||||||||||0.02084|0.01892|0.0264|0.03067|0.02064|0.02732|0.02141|0.01793|0.01033|0.0116|0.01139|0.0125|0.02565|0.01465|0.02198|-0.01442|||||||||-0.02139|-0.01878|-0.01871|-0.02422|-0.01941|-0.02424|-0.02059|-0.01624|-0.01073|-0.01242|-0.01282|-0.01208|-0.02857|-0.01099|-0.05124|8|136|184|165|139|143|274|360|348|309|313|328|340|46|16|8|||||||||||||||||||||||||
2023-11-30 15:40:28|UC.D.NFLX.CASH.IP|4042|2023-11-28 19:16:40|2023-11-28 23:58:30|47364|502.2|17.79688|2023-11-29|4.68247|15|0.284924|9|-0.383661|14|2023-11-29||||||||||98.9059|97.56534|75.04942|76.2194|66.19364|11.68251|4.68247|15.68527|15.07014|35.88281|30.62387|13.48575|66.74222|50.03877|||||||||||10|17|53|117|71|807|609|368|629|281|245|538|92|251|||||||||||0.06842|0.1077||0.01332|0.00364|0.02926|0.02101|0.01546|0.01443|0.01042|0.01022|0.01043|||||||||||||-0.08861|-0.04627|-0.01872|-0.04657|-0.01836|-0.05063|-0.02497|-0.01923|-0.01715|-0.01492|-0.01505|-0.01457|-0.02306|-0.00419||91|41|4|21|65|181|302|262|246|251|219|275|9|4|||||||||||||||||||||||||
2023-11-30 15:40:29|UB.D.FB.CASH.IP|6453|2023-11-28 19:16:40|2023-11-28 23:59:30|32765|1652.7|15.08271|2023-11-29|0.01244|20|0.150277|15|-0.176626|14|2023-11-29|72.01321|||||||||77.53151|54.77875|36.749|75.24536|42.90552|12.98114|0.01926|0.86464|1.17078|1.74824|0.86871|0.01244|46.31765|57.15339|85.71923|77|||||||||48|12|242|181|409|2484|4568|2350|1709|780|1475|2169|18798|461|44||||||||||0.01606|0.0144|0.03018|0.0147|0.01999|0.02964|0.02769|0.02068|0.01558|0.01137|0.01432|0.01474|0.0086|||-0.00786|||||||||-0.02558|-0.0197|-0.0278|-0.02739|-0.02317|-0.03207|-0.02931|-0.02248|-0.01607|-0.013|-0.01395|-0.01735|-0.02358|-0.01957||25|120|106|30|113|112|278|360|354|346|346|351|356|54|14|14|||||||||||||||||||||||||
2023-11-30 15:40:30|UA.D.AMZN.CASH.IP|6974|2023-11-28 19:16:40|2023-11-28 23:59:00|14563|4556.8|10.16498|2023-11-29|0.00903|15|0.129959|21|-0.197898|21|2023-11-29|72.50801|||||||||83.21428|70.28896|66.68626|51.54539|34.25711|7.44265|0.00903|0.56536|1.19149|1.14776|1.16754|0.56772|22.37233|28.58899|56.26196|331|||||||||150|389|439|607|1052|8564|9484|6080|3344|2845|3478|6806|34641|259|388|0.07161|||||||||0.01871|0.0244|0.02646|0.02032|0.01987|0.0295|0.02023|0.0178|0.0125|0.01331|0.01345|0.01421|0.03465|0.01366||-0.00682|||||||||-0.03094|-0.02184|-0.01845|-0.02992|-0.02282|-0.0298|-0.02477|-0.01788|-0.01251|-0.01323|-0.01357|-0.01489|-0.04683||-0.00911|40|125|37|57|99|114|283|360|359|338|351|345|357|103|14|16|||||||||||||||||||||||||
2023-11-30 15:40:30|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:40:31|EC.D.ACCP.CASH.IP|1900|2023-11-29 08:00:00|2023-11-29 16:29:50|3201|85.6|22.60168|2023-11-29|15.88253|15|0.189753|8|-0.094847|8|2023-11-29|||||||||34.38772|41.32692|35.97985|35.96168|36.38657|32.33482|25.02846|15.88253|41.39889||||||||||||||||87|85|99|147|78|101|119|121|138||||||||||||||||0.05684|0.03389|0.04734|0.03159|0.03547|0.03149|0.04337|0.03157|0.03155||||||||||||||||-0.04956|-0.03146|-0.03152|-0.03947|-0.03152|-0.04049|-0.04302|-0.03682|||||||||99|92|89|64|66|65|92|82|29|||||||||||||||||||||||||
2023-11-30 15:40:32|SA.D.BABA.CASH.IP|7907|2023-11-28 19:16:50|2023-11-28 23:59:50|7460|4030.7|10.3172|2023-11-29|0.01335|19|15.415385|9|-0.133351|9|2023-11-29|76.93284|||||||||51.66749|53.96991|67.18316|46.12984|42.13123|13.83538|0.01356|1.30762|1.92867|0.46172|0.01335|1.60668|61.21062|80.00375|67.81115|142|||||||||895|476|578|1214|1974|19214|10481|15117|6941|5606|6066|12290|957|148|361|0.0521|||||||||0.83527|0.03123|0.02008|0.02438|0.02275|0.04171|0.026|0.0225|0.01795|0.0166|0.01716|0.01966|0.02295|0.0201|0.0402|-0.02929|||||||||-0.03842|-0.01853|-0.02471|-0.02407|-0.01973|-0.0357|-0.02707|-0.02315|-0.01682|-0.01713|-0.01825|-0.01932|-0.02008|-0.0134|-0.03483|52|184|76|67|167|152|275|343|309|261|223|206|251|67|25|59|||||||||||||||||||||||||
2023-11-30 15:40:33|SA.D.ACBUS.CASH.IP|1558|2023-11-28 19:17:10|2023-11-28 20:59:50|46.39|4212.3|14.1024|2023-11-29|38.50508|18|0.646552|15|-0.875694|14|2023-11-29|||||||||||||||75.81625|78.31826|67.99545|80.0087|38.50508|75.02285|51.64394||||||||||||||||||17045|7060|7335|14002|13650|12661|7647||||||||||||||||||0.13123|0.19435|0.07062||0.02179||0.19689||||||||||||||||||-0.29191|-0.18446|-0.14412|-0.04348|-0.05656|-0.0979|-0.05619||||41|78|53|5|13|20|31|||||||||||||||||||||||||
2023-11-30 15:40:34|UA.D.CARUS.CASH.IP|1784|2023-11-28 19:17:30|2023-11-28 20:59:50|17888|141.8|44.10479|2023-11-29|24.75342|14|0.500435|14|-0.438502|14|2023-11-29|||||||||||||||24.75342|60.25896|56.84193|74.1434|71.15155|66.75784|42.56296||||||||||||||||||310|53|70|33|37|117|248||||||||||||||||||0.2158|0.03899|0.0371|0.02283|0.01873|0.03805|0.02414||||||||||||||||||-0.08491|-0.07461|-0.07214|-0.02957|-0.03926|-0.03858|-0.04489||||62|223|157|135|121|111|219|||||||||||||||||||||||||
2023-11-30 15:40:34|ED.D.BAS.CASH.IP|4331|2023-11-29 08:00:00|2023-11-29 16:29:50|4302|205.1|18.0486|2023-11-29|11.39331|14|0.19911|8|-0.140269|8|2023-11-29|||||||||13.96294|20.41912|18.65398|23.61116|29.88506|22.38216|11.39331|19.29242|16.08532||||||||||||||||208|208|218|238|174|221|242|322|503||||||||||||||||0.02929|0.0243|0.01871|0.0159|0.01658|0.0175|0.02218|0.01658|0.01795||||||||||||||||-0.02331|-0.01629|-0.01721|-0.01444|-0.01547|-0.01636|-0.01717|-0.01539|-0.01415||||||||287|250|220|178|154|237|211|249|112|||||||||||||||||||||||||
2023-11-30 15:40:35|ED.D.BMW.CASH.IP|4885|2023-11-29 08:00:10|2023-11-29 16:29:50|9577|80.3|14.57113|2023-11-29|7.1106|8|0.149254|8|-0.170358|8|2023-11-29|||||||||7.1106|12.16273|23.36406|22.08995|29.42802|22.59898|19.67768|12.73312|9.1729||||||||||||||||144|109|59|60|60|61|71|93|219||||||||||||||||0.03304|0.02022|0.0155|0.01531|0.01487|0.01664|0.01697|0.01647|0.01548||||||||||||||||-0.03101|-0.01916|-0.0146|-0.01312|-0.01305|-0.01469|-0.0167|-0.01608|-0.02042||||||||339|313|257|222|187|279|295|291|142|||||||||||||||||||||||||
2023-11-30 15:40:36|UA.D.BNTXUS.CASH.IP|2820|2023-11-28 19:17:00|2023-11-28 22:57:20|9800|93.6|30.92372|2023-11-29|2.60695|22|0.802764|9|-0.2832|14|2023-11-29||||||||||20.51586|46.67482|33.90667|47.54792|63.05004|54.10119|34.87069|45.19785|55.66793|60.4727|58.53837|38.91303||2.60695|||||||||||5|4|3|3|7|191|231|152|150|90|137|352||0|||||||||||0.11512|0.03827|0.03398|0.03233|0.02423|0.06762|0.05138|0.04374|0.03664|0.0163|0.03089|0.03724|||||||||||||-0.03471|-0.03223|-0.01973|-0.02951|-0.01936|-0.07749|-0.0655|-0.04732|-0.0398|-0.04483|-0.0426|-0.04502||||69|43|83|135|108|126|190|71|63|53|65|121|1|||||||||||||||||||||||||
2023-11-30 15:40:37|SB.D.CCL.CASH.IP|3290|2023-11-28 19:16:50|2023-11-28 20:59:50|1491|10152.8|0.17746|2023-11-29|0.0656|18|0.472335|14|-0.26738|14|2023-11-29|||||||||||||||0.06601|0.58967|0.82962|0.06668|0.0656|0.06675|1.38107||||||||||||||||||34576|19525|17797|19024|16603|16187|43405||||||||||||||||||0.09477|0.07681|0.07043|0.08005|0.08887|0.06664|0.06706||||||||||||||||||-0.09099|-0.08298|-0.07095|-0.0761|-0.06664|-0.06673|-0.06703||||143|191|131|71|64|55|76|||||||||||||||||||||||||
2023-11-30 15:40:37|EJ.D.CSGN.CASH.IP|8|2023-11-29 08:10:00|2023-11-29 14:45:00||15723|0|2023-11-29|10000||0||0||2023-11-29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:40:38|ED.D.DCX.CASH.IP|4282|2023-11-29 08:00:10|2023-11-29 16:29:50|5921|311.1|14.70612|2023-11-29|11.37138|8|0.11974|8|-0.153662|8|2023-11-29|||||||||11.37138|18.35371|18.32886|30.26338|32.90229|23.58228|22.96973|15.04072|12.73102||||||||||||||||536|542|368|319|273|321|343|400|514||||||||||||||||0.03909|0.02513|0.01886|0.02175|0.01922|0.01833|0.01987|0.0212|0.02187||||||||||||||||-0.02949|-0.0199|-0.02257|-0.01887|-0.01841|-0.01928|-0.02099|-0.01986|-0.01897||||||||291|240|213|162|149|174|244|253|118|||||||||||||||||||||||||
2023-11-30 15:40:39|ED.D.DHERGY.CASH.IP|2472|2023-11-29 08:00:00|2023-11-29 16:29:50|2943|80.3|20.18166|2023-11-29|18.89212|8|0.673287|8|-0.584698|8|2023-11-29|||||||||18.89212|22.00563|26.81127|53.45214|34.79788|30.00384|21.6625|29.20253|26.57351||||||||||||||||190|115|50|10|52|72|86|105|124||||||||||||||||0.11402|0.05524|0.04902|0.03054|0.04408|0.04584|0.04396|0.04371|0.03652||||||||||||||||-0.12674|-0.06684|-0.05042|-0.02955|-0.03395|-0.05169|-0.04892|-0.03569|-0.03113||||||||203|137|116|103|72|117|139|151|98|||||||||||||||||||||||||
2023-11-30 15:40:39|SB.D.DAL.CASH.IP|4009|2023-11-28 19:16:50|2023-11-28 23:59:00|3634|2613|4.6604|2023-11-29|0.02697|17|2.809965|9|-0.327511|21|2023-11-29|83.35646|||||||||42.34936|71.72529|100|84.65253|68.6604|9.68209|0.0271|0.52698|0.02697|0.02717|0.64436|0.02732|30.2354|66.73481|88.89798|683|||||||||27|12|0|97|238|6651|4429|3770|3254|2860|3418|8255|2703|160|22||||||||||2.80997|0.38835|0.08294|0.13805|0.04135|0.04726|0.04101|0.03166|0.03195|0.02926|0.02944|0.03022|0.0546|0.02727|0.05459||||||||||-0.22164|-0.19369||-0.11938|-0.09175|-0.04432|-0.04134|-0.03839|-0.02812|-0.0307|-0.03289|-0.03444|-0.19103|-0.16344||6|12|7|3|26|35|197|276|200|146|135|162|132|10|6|9|||||||||||||||||||||||||
2023-11-30 15:40:40|ED.D.DBK.CASH.IP|3920|2023-11-29 08:00:10|2023-11-29 16:29:50|1127.2|1184.7|12.93201|2023-11-29|7.87469|8|0.127111|8|-0.126605|8|2023-11-29|||||||||7.87469|16.95792|26.79604|27.35856|25.02456|26.25457|19.40058|16.5572|19.02232||||||||||||||||855|1189|786|1029|666|1001|1266|1779|2649||||||||||||||||0.03066|0.02418|0.01791|0.02005|0.02091|0.01893|0.02382|0.02111|0.02238||||||||||||||||-0.02734|-0.02217|-0.02252|-0.0243|-0.01858|-0.0195|-0.01844|-0.02154|-0.02303||||||||268|189|127|150|140|122|160|248|100|||||||||||||||||||||||||
2023-11-30 15:40:41|ED.D.LHAG.CASH.IP|3958|2023-11-29 08:00:20|2023-11-29 16:29:50|801.5|503.7|15.42164|2023-11-29|13.57932|10|0.178799|8|-0.235586|14|2023-11-29|||||||||16.96317|22.35054|13.57932|17.5678|29.30108|31.99637|16.96107|15.62841|13.88748||||||||||||||||401|758|568|591|510|286|575|601|709||||||||||||||||0.03623|0.03358|0.02693|0.0289|0.02478|0.02033|0.02503|0.02122|0.01943||||||||||||||||-0.03154|-0.02293|-0.03142|-0.02615|-0.02184|-0.01937|-0.0274|-0.02112|-0.0277||||||||219|242|192|154|164|122|195|218|101|||||||||||||||||||||||||
2023-11-30 15:40:42|SB.D.D.CASH.IP|3149|2023-11-28 19:16:50|2023-11-28 20:59:50|4699|1492.4|1.8934|2023-11-29|0.02148|20|0.213675|14|-0.148683|14|2023-11-29|||||||||||||||3.63249|4.12225|3.174|4.3071|0.65413|2.59858|0.02148||||||||||||||||||1789|1631|2170|1376|1209|1375|3524||||||||||||||||||0.05063|0.02951|0.02861|0.02635|0.02342|0.02345|0.02532||||||||||||||||||-0.04117|-0.03324|-0.02962|-0.0297|-0.03249|-0.02679|-0.0253||||167|293|254|210|158|194|222|||||||||||||||||||||||||
2023-11-30 15:40:43|EJ.D.DUFNSW.CASH.IP|1160|2023-11-29 08:01:10|2023-11-29 16:19:50|3049|137.2|16.0055|2023-11-29|16.17335|12|0.793651|8|-0.229283|8|2023-11-29|||||||||29.47579|39.63838|44.19429|36.80135|16.17335|28.67324|29.3865|24.23|27.85366||||||||||||||||79|70|66|92|130|109|112|118|125||||||||||||||||0.12334|0.07362|0.03907|0.0559|0.05432|0.08097|0.03767|0.05655|0.03248||||||||||||||||-0.11994|-0.0491|-0.03259|-0.07441|-0.04067|-0.04866|-0.05071|-0.04209|-0.0325||||||||41|43|34|30|25|35|41|58|18|||||||||||||||||||||||||
2023-11-30 15:40:44|SB.D.EQR.CASH.IP|2828|2023-11-28 19:16:50|2023-11-28 20:59:50|5698|756|13.42734|2023-11-29|7.94183|20|0.700158|14|-0.138552|14|2023-11-29|||||||||||||||24.40097|21.35243|25.57955|19.8987|21.76282|16.18661|7.94183||||||||||||||||||582|323|1092|1492|916|570|2033||||||||||||||||||0.04848|0.0254|0.02128|0.02517|0.02275|0.02216|0.02171||||||||||||||||||-0.03623|-0.02809|-0.02461|-0.02235|-0.02039|-0.02108|-0.02304||||152|258|227|156|184|198|202|||||||||||||||||||||||||
2023-11-30 15:40:44|UB.D.EXPE.CASH.IP|2716|2023-11-28 19:16:50|2023-11-28 20:59:50|13544|462.5|25.79098|2023-11-29|19.3966|14|0.322038|15|-0.259947|15|2023-11-29|||||||||||||||19.3966|28.31673|37.44181|37.03806|52.79847|43.65778|35.34315||||||||||||||||||1309|627|711|233|177|367|644||||||||||||||||||0.04996|0.04463|0.03817|0.02399|0.01904|0.01904|0.02171||||||||||||||||||-0.05364|-0.0489|-0.04206|-0.03047|-0.02723|-0.02498|-0.01749||||130|234|182|219|199|243|286|||||||||||||||||||||||||
2023-11-30 15:40:46|SC.D.FRT.CASH.IP|2524|2023-11-28 19:17:00|2023-11-28 20:59:50|9401|203.1|34.19835|2023-11-29|25.16761|19|0.233199|14|-0.137001|14|2023-11-29|||||||||||||||57.62648|45.11099|45.3137|45.77112|44.29477|25.16761|34.76367||||||||||||||||||300|137|113|127|270|521|306||||||||||||||||||0.03712|0.02628|0.02439|0.02074|0.02355|0.02426|0.02009||||||||||||||||||-0.03929|-0.03405|-0.02197|-0.0259|-0.03239|-0.03051|-0.02234||||113|253|254|164|113|207|239|||||||||||||||||||||||||
2023-11-30 15:40:47|SC.D.F.CASH.IP|6126|2023-11-28 19:17:00|2023-11-28 23:59:30|1036|14042.3|3.08954|2023-11-29|0.09395|16|10.117146|9|-0.462107|14|2023-11-29|81.83573|||||||||33.45074|100|44.81176|37.81945|38.96774|5.46547|1.05262|0.09395|0.09409|0.09399|0.09397|0.09446|20.15116|100|50.07075|416|||||||||1678|1380|3150|2776|5969|63823|71908|89983|74972|97755|90482|152329|12827|488|75|0.19324|||||||||5.10647||0.13353|0.108|0.10871|0.13272|0.09268|0.09399|0.09407|0.09403|||||||||||||||-0.28708||-0.13039|-0.12566|-0.10989|-0.13328|-0.09942|-0.09372|-0.0939||||||-0.09425|11|18|2|38|53|72|205|104|55|29|28|20|20|5|2|4|||||||||||||||||||||||||
2023-11-30 15:40:47|SC.D.GMUS.CASH.IP|5861|2023-11-28 19:17:00|2023-11-28 23:58:20|3171|12422.1|7.0477|2023-11-29|0.03135|19|2.419929|9|-1.90508|11|2023-11-29|100|||||||||54.09745|66.73542|16.53714|24.65705|21.0416|3.37583|0.32181|0.03156|0.43755|1.53052|0.03135|0.03168|65.57513|42.88871|76.94495|224|||||||||97|82|3066|2985|6063|36808|24977|17086|17822|12963|16201|33689|4967|262|327|0.13884|||||||||0.77444||0.30081|0.10343|0.07986|0.09436|0.07083|0.04562|0.04628|0.04135|0.04015|0.0429|0.07118|0.08418||-0.03464|||||||||-0.15701|-0.08014|-0.23597|-0.10629|-0.07815|-0.09702|-0.07109|-0.05133|-0.04585|-0.03756|-0.04463|-0.03821|-0.06782||-0.03158|7|26|6|117|220|229|331|344|272|246|200|168|210|29|14|13|||||||||||||||||||||||||
2023-11-30 15:40:48|UB.D.GILD.CASH.IP|3318|2023-11-28 19:16:50|2023-11-28 23:47:40|7592|1751.8|6.63795|2023-11-29|0.18815|0|0.402145|14|-0.438655|21|2023-11-29|0.18815|||||||||0.60443|100|100|60.12077|100|8.91991|3.75217|9.58477|9.2163|4.17964|3.8594|4.34022|50.26702|||491|||||||||0|0|0|9|0|891|908|816|728|1083|792|3086|118||||||||||||0.21537|||0.06711||0.05031|0.02145|0.01693|0.01692|0.01656|0.01471|0.01873||||-0.0403||||||||||||||-0.03646|-0.02229|-0.02127|-0.01533|-0.02002|-0.01762|-0.01849|-0.226|||2|1|3|3|5|1|180|241|209|163|144|156|208|2||||||||||0||||||||||||0|||
2023-11-30 15:40:49|SC.D.HLTUS.CASH.IP|3161|2023-11-28 19:16:50|2023-11-28 20:59:50|16736|347.6|12.02694|2023-11-29|10.09089|20|0.119012|15|-0.15467|15|2023-11-29|||||||||||||||15.26484|21.52899|14.72397|16.87308|12.89353|15.4458|10.09089||||||||||||||||||1658|349|232|131|154|257|648||||||||||||||||||0.02436|0.02236|0.01975|0.01616|0.01344|0.01488|0.01406||||||||||||||||||-0.02701|-0.02269|-0.01712|-0.01423|-0.01165|-0.01379|-0.01311||||112|298|327|291|280|253|288|||||||||||||||||||||||||
2023-11-30 15:40:49|SD.D.JKSUS.CASH.IP|1870|2023-11-28 19:17:20|2023-11-28 20:59:50|3133|513.3|20.69061|2023-11-29|15.88963|20|0.320102|14|-0.850394|14|2023-11-29|||||||||||||||47.0507|35.09621|43.35848|34.44236|30.98399|29.57378|15.88963||||||||||||||||||1119|516|484|610|888|613|871||||||||||||||||||0.1393|0.08081|0.0863|0.04751|0.06022|0.0704|0.06656||||||||||||||||||-0.16392|-0.13608|-0.09813|-0.078|-0.08211|-0.07214|-0.06192||||94|126|111|102|81|129|152|||||||||||||||||||||||||
2023-11-30 15:40:50|SD.D.JMIAUS.CASH.IP|1695|2023-11-28 19:17:00|2023-11-28 20:59:50|355|2225.6|0.81637|2023-11-29|0.2612|17|0.78534|14|-1.04712|14|2023-11-29|||||||||||||||2.75669|1.46867|0.26289|0.2612|0.26342|0.26627|3.04061||||||||||||||||||5695|4931|4618|2844|4703|3343|9462||||||||||||||||||0.34463|0.30952|0.26326||0.25907||0.27041||||||||||||||||||-0.3692|-0.29486|-0.26178|-0.26178|-0.26216||-0.27028||||82|83|30|29|22|23|36|||||||||||||||||||||||||
2023-11-30 15:40:51|EG.D.KPN.CASH.IP|1421|2023-11-29 08:00:00|2023-11-29 16:29:50|315.2|1023.5|18.10546|2023-11-29|12.52882|12|0.031536|16|-0.062913|8|2023-11-29|||||||||44.98211|39.70497|51.94239|38.32125|12.52882|28.97218|41.35595|18.20984|26.94732||||||||||||||||1239|1612|1396|1003|1000|1238|1193|2113|1327||||||||||||||||0.03143|0.03142|0.03139|0.0314|0.03145|0.03143|0.03142|0.03146|0.03154||||||||||||||||-0.03301|-0.0314|-0.03139|-0.03138|-0.03142|-0.03144|-0.0314|-0.03144|-0.03154||||||||109|63|52|47|24|38|75|55|26|||||||||||||||||||||||||
2023-11-30 15:40:51|SD.D.LMT.CASH.IP|2150|2023-11-28 19:17:00|2023-11-28 20:59:50|44816|329|18.12311|2023-11-29|19.1452|14|0.112138|15|-0.161355|14|2023-11-29|||||||||||||||19.1452|25.45922|37.68391|50.02895|56.02245|44.61867|30.66113||||||||||||||||||782|492|415|273|252|326|741||||||||||||||||||0.0195|0.02174|0.01693|0.01407|0.01088|0.01347|0.01083||||||||||||||||||-0.04928|-0.02748|-0.01628|-0.02141|-0.01235|-0.0153|-0.01425||||63|122|85|72|75|74|173|||||||||||||||||||||||||
2023-11-30 15:40:52|EC.D.MCA.CASH.IP|4822|2023-11-29 08:00:20|2023-11-29 16:29:50|69150|10.6|9.32539|2023-11-29|4.36926|8|0.160819|8|-0.116635|8|2023-11-29|||||||||4.36926|12.14749|13.02235|13.93167|10.3364|11.58866|4.3818|8.74512|7.39213||||||||||||||||18|10|10|8|9|8|10|13|20||||||||||||||||0.03352|0.02016|0.0178|0.01492|0.01447|0.01668|0.01976|0.01889|0.02098||||||||||||||||-0.02795|-0.01699|-0.02015|-0.01625|-0.01617|-0.0171|-0.01831|-0.02107|-0.01615||||||||322|272|246|194|155|216|229|252|122|||||||||||||||||||||||||
2023-11-30 15:40:53|UC.D.MRNAUS.CASH.IP|3135|2023-11-28 19:17:20|2023-11-28 23:46:10|7839|632.4|14.81255|2023-11-29|0.12788|0|0.635163|14|-0.408669|15|2023-11-29|0.12788|||||||||75.17775|100||100|77.80743|21.21635|11.80547|17.05046|21.39291|22.5137|23.35061|10.23653|80.04816|50.00948|50.07436|165|||||||||82|97||57|167|1685|748|379|307|344|282|521|61927|125|62||||||||||0.10293||||0.01271|0.0994|0.05045|0.03559|0.03084|0.02764|0.02395|0.02715|||||||||||||-0.12837|||-0.04456||-0.1114|-0.05987|-0.04908|-0.0343|-0.02812|-0.0287|-0.02632||||1|8|2|4|9|152|282|271|225|187|206|255|5|4|8|||||||||||||||||||||||||
2023-11-30 15:40:54|EJ.D.NESN.CASH.IP|4455|2023-11-29 08:01:10|2023-11-29 16:19:40|9894|181.7|15.92341|2023-11-29|16.91206|16|0.080931|14|-0.070302|8|2023-11-29|||||||||27.56051|41.677|33.54954|27.28204|36.21461|17.37117|17.18207|18.35994|16.91206||||||||||||||||189|157|145|151|132|228|270|274|464||||||||||||||||0.01837|0.01183|0.01139|0.01088|0.01005|0.01275|0.01622|0.01395|0.01284||||||||||||||||-0.01793|-0.0112|-0.01005|-0.01182|-0.01148|-0.01164|-0.01485|-0.01243|-0.01602||||||||236|216|161|110|116|144|198|218|71|||||||||||||||||||||||||
2023-11-30 15:40:55|SE.D.NIOUS.CASH.IP|6079|2023-11-28 19:17:00|2023-11-28 23:59:50|723|10029.7|2.35972|2023-11-29|0.13865|18|0.417246|9|-0.416089|14|2023-11-29|57.202|||||||||23.7942|44.82531|50.07|72.7716|35.08972|7.23513|0.92282|4.05229|3.45796|0.13865|0.13908|0.13978|60.02786||33.42618|4202|||||||||2139|2954|2091|748|3461|55678|62457|77333|47080|37872|55106|131185|748||528||||||||||0.18577|0.13966||0.13986|0.13831|0.15259|0.1538|0.13876|0.1385||0.13947|0.13947|||||||||||||-0.13942|-0.13998||-0.13928||-0.15817|-0.13617|-0.13874|-0.13825|-0.13889|-0.13928|-0.13967|-0.13908|||14|38|38|6|22|20|155|127|51|30|26|27|36|5|3|||||||||||||||||||||||||
2023-11-30 15:40:56|EJ.D.NOV.CASH.IP|4312|2023-11-29 08:01:10|2023-11-29 16:19:50|8475|232.3|10.53847|2023-11-29|3.59799|15|0.093875|8|-0.105634|14|2023-11-29|||||||||14.30497|25.69912|19.49932|21.0997|28.77761|29.15301|8.08578|3.59799|14.29737||||||||||||||||250|228|230|183|182|184|361|402|500||||||||||||||||0.02224|0.015|0.0171|0.01228|0.01525|0.0125|0.01696|0.01723|0.01698||||||||||||||||-0.0162|-0.0152|-0.01314|-0.01287|-0.01302|-0.01266|-0.01916|-0.01575|-0.01771||||||||252|218|195|147|146|175|223|251|77|||||||||||||||||||||||||
2023-11-30 15:40:56|KA.D.OCDO.CASH.IP|2690|2023-11-29 08:00:10|2023-11-29 16:29:50|593.8|669|16.95202|2023-11-29|16.48866|16|0.849257|8|-0.451546|8|2023-11-29|||||||||17.83149|22.27101|30.76379|37.80364|21.96953|23.5638|29.24807|31.72833|16.48866||||||||||||||||841|415|230|276|350|324|458|415|1162||||||||||||||||0.15226|0.08317|0.06596|0.09475|0.04562|0.05692|0.08132|0.09162|0.06425||||||||||||||||-0.13085|-0.08218|-0.0401|-0.11096|-0.0586|-0.07417|-0.09875|-0.0629|-0.05375||||||||176|131|137|61|96|81|96|139|67|||||||||||||||||||||||||
2023-11-30 15:40:57|UC.D.ORLY.CASH.IP|2643|2023-11-28 19:17:20|2023-11-28 20:59:50|97670|34.3|17.08657|2023-11-29|12.51642|17|0.738366|14|-0.170085|14|2023-11-29|||||||||||||||13.41496|19.92199|26.72691|12.51642|19.93392|24.55357|21.57323||||||||||||||||||42|30|30|44|14|25|57||||||||||||||||||0.0138|0.00515|0.00452|0.01089|0.0037|0.00405|0.00556||||||||||||||||||-0.04223|-0.01491|-0.02362|-0.02008|-0.01048|-0.01492|-0.01237||||145|263|263|218|227|233|293|||||||||||||||||||||||||
2023-11-30 15:40:57|SE.D.PLTRUS.CASH.IP|7233|2023-11-28 19:17:10|2023-11-28 23:59:50|1991|10650.3|5.2166|2023-11-29|0.40946|15|0.401204|14|-0.251636|15|2023-11-29|34.52436|||||||||49.02149|57.91841|57.71727|35.41945|25.0484|4.38134|0.40946|0.96243|6.39585|2.16076|2.6125|1.38232|52.6687|52.20459|53.88875|964|||||||||1018|786|581|2099|9001|48543|36608|36126|22011|14503|21287|36297|6537|981|583|0.0502|||||||||0.05013|0.05003|0.04994|0.06658|0.04986|0.09743|0.06647|0.06522|0.0631|0.04987|0.05343|0.05032|0.10096|0.07567||-0.05021|||||||||-0.05632|-0.0998|-0.0748|-0.06864|-0.05749|-0.09138|-0.07941|-0.06674|-0.04975|-0.06403|-0.06193|-0.05419|-0.05871|-0.05038|-0.05033|29|49|19|26|82|68|231|278|219|126|142|117|150|38|23|26|||||||||||||||||||||||||
2023-11-30 15:40:58|UC.D.PYPLVUS.CASH.IP|5600|2023-11-28 19:17:10|2023-11-28 23:59:40|5855|2912.9|9.73502|2023-11-29|0.35227|20|0.353357|14|-0.268186|14|2023-11-29|68.78518|||||||||66.72848|67.44833|62.84341|51.83792|42.72343|6.51227|1.49209|0.63971|0.37899|1.10756|0.36026|0.35227|35.34989|55.611|66.69343|109|||||||||139|158|225|382|680|7659|4750|3528|2471|2803|2625|5565|47897|640|263|0.08527|||||||||0.07799||0.02115|0.06758|0.0338|0.06683|0.03731|0.03076|0.02377|0.02315|0.02328|0.02401|0.02874|0.13767||-0.07247|||||||||-0.03965|-0.06026|-0.02748|-0.04899|-0.03999|-0.06098|-0.03951|-0.03222|-0.02482|-0.02452|-0.02342|-0.02183|-0.06024|-0.06303||48|63|46|43|56|75|216|339|321|276|275|291|298|17|18|18|||||||||||||||||||||||||
2023-11-30 15:40:59|UC.D.PTONUS.CASH.IP|2203|2023-11-28 19:17:30|2023-11-28 23:56:40|562|4008.2|4.33948|2023-11-29|0.71429|0|0.69808|14|-1.041667|14|2023-11-29|0.71429|||||||||100|100|50.17699|64.42479|57.31771|12.04475|6.25266|6.94176|8.31988|9.75719|9.89952|3.28982|33.44749|50.08532|100|200|||||||||100|3|80|1363|1374|8152|7582|6112|7654|12863|11492|25364|984|550|200|||||||||||0.17857|||0.34904|0.21823|0.17221|0.29057|0.16931|0.2091|0.16802|0.17026|0.17094||0.17123||||||||||||||-0.58001|-0.25699|-0.17125|-0.17241|-0.17124|-0.16639|-0.16821|-0.16979||||1|5|2|2|14|14|135|82|59|49|52|41|32|6|2|2|||||||||||||||||||||||||
2023-11-30 15:41:00|KA.D.RIO.CASH.IP|4609|2023-11-29 08:00:10|2023-11-29 16:29:50|5400|269.6|12.42802|2023-11-29|5.6787|16|0.16532|8|-0.146708|8|2023-11-29|||||||||10.82103|18.53842|12.5213|21.3294|17.78182|16.95156|10.39722|11.68607|5.6787||||||||||||||||191|248|434|116|126|1608|289|255|302||||||||||||||||0.03318|0.02402|0.02278|0.01936|0.01905|0.02534|0.02739|0.02126|0.0185||||||||||||||||-0.03094|-0.02029|-0.02429|-0.01822|-0.01983|-0.02125|-0.02408|-0.02069|-0.02055||||||||278|189|160|122|152|189|241|240|106|||||||||||||||||||||||||
2023-11-30 15:41:00|EJ.D.ROG.CASH.IP|3803|2023-11-29 08:01:10|2023-11-29 16:19:50|23620|89.5|9.60912|2023-11-29|4.89869|16|0.084962|8|-0.063667|8|2023-11-29|||||||||19.6229|20.51134|13.15024|13.35246|12.52004|8.81093|13.09727|15.93072|4.89869||||||||||||||||116|102|125|87|76|113|121|125|147||||||||||||||||0.02826|0.02262|0.02296|0.02111|0.03165|0.02111|0.02514|0.02643|0.02116||||||||||||||||-0.02749|-0.0211|-0.02105|-0.02343|-0.02109|-0.03017|-0.02116|-0.02187|-0.02116||||||||199|122|99|75|80|91|130|132|41|||||||||||||||||||||||||
2023-11-30 15:41:01|KA.D.RR.CASH.IP|5099|2023-11-29 08:00:00|2023-11-29 16:29:50|268.5|3799.1|10.35541|2023-11-29|20.07382|8|0.385208|8|-0.193648|8|2023-11-29|||||||||20.07382|29.83616|33.02513|33.37962|20.80368|23.64668|22.34458|33.90624|40.29068||||||||||||||||6968|4350|3799|5146|4166|3647|6923|8754|6931||||||||||||||||0.07181|0.05643|0.04788|0.04849|0.04206|0.0753|0.04902|0.05189|0.06048||||||||||||||||-0.05526|-0.04877|-0.0412|-0.0403|-0.04551|-0.05268|-0.04981|-0.04468|-0.04537||||||||185|94|94|105|106|89|157|124|77|||||||||||||||||||||||||
2023-11-30 15:41:02|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:03|ED.D.SAPG.CASH.IP|4680|2023-11-29 08:00:00|2023-11-29 16:29:50|14470|473.5|8.5621|2023-11-29|2.8316|16|0.097998|8|-0.069502|8|2023-11-29|||||||||9.14433|11.08809|12.7293|14.2315|15.6716|15.83089|11.29532|4.88833|2.8316||||||||||||||||596|397|447|286|325|314|506|624|876||||||||||||||||0.02426|0.01762|0.01697|0.01679|0.01625|0.01642|0.01815|0.01769|0.01777||||||||||||||||-0.02196|-0.01912|-0.01742|-0.01656|-0.01775|-0.01469|-0.01873|-0.01783|-0.01579||||||||285|262|236|204|198|215|266|308|142|||||||||||||||||||||||||
2023-11-30 15:41:04|SG.D.SAP.CASH.IP|2980|2023-11-28 19:17:10|2023-11-28 20:59:50|15627|33.1|15.366|2023-11-29|2.4333|14|0.100813|14|-0.107087|14|2023-11-29|||||||||||||||2.4333|4.06231|16.9886|34.09746|33.98038|33.12065|23.55328||||||||||||||||||79|19|18|16|11|20|78||||||||||||||||||0.02302|0.01724|0.014|0.01249|0.01194|0.01169|0.01045||||||||||||||||||-0.02321|-0.01587|-0.0133|-0.01085|-0.01182|-0.01132|-0.00983||||168|348|289|182|215|278|272|||||||||||||||||||||||||
2023-11-30 15:41:04|ED.D.SIEGn.CASH.IP|4536|2023-11-29 08:00:20|2023-11-29 16:29:50|15276|300.8|12.89067|2023-11-29|6.36943|15|0.251656|8|-0.09247|8|2023-11-29|||||||||12.5252|12.42178|20.6732|12.51594|32.43294|27.99901|16.20502|6.36943|9.57412||||||||||||||||304|454|246|299|227|246|254|409|512||||||||||||||||0.02797|0.02018|0.01604|0.01606|0.019|0.01562|0.01713|0.01895|0.01743||||||||||||||||-0.02062|-0.01605|-0.01646|-0.01535|-0.01504|-0.01607|-0.0163|-0.01888|-0.0178||||||||304|258|213|200|182|243|278|315|157|||||||||||||||||||||||||
2023-11-30 15:41:05|EC.D.GLEFP.CASH.IP|3755|2023-11-29 08:00:10|2023-11-29 16:29:50|2277|142.6|20.49674|2023-11-29|16.47179|8|0.133245|8|-0.066445|8|2023-11-29|||||||||16.47179|25.46145|43.30207|50.49127|47.72256|45.94302|27.83345|29.37072|27.07947||||||||||||||||202|164|106|57|39|119|114|192|336||||||||||||||||0.03466|0.02276|0.02193|0.02199|0.02198|0.02457|0.0254|0.02782|0.02486||||||||||||||||-0.02763|-0.0247|-0.02484|-0.02198|-0.02199|-0.02198|-0.02384|-0.02252|-0.02924||||||||219|173|134|105|109|135|169|184|85|||||||||||||||||||||||||
2023-11-30 15:41:06|UD.D.TSLA.CASH.IP|9931|2023-11-28 19:17:10|2023-11-28 23:59:50|24884|7617.8|10.44768|2023-11-29|0.01147|20|24.077215|9|-0.461458|14|2023-11-29|23.74496|||||||||19.95059|31.51563|42.32971|16.97496|18.17424|4.0103|0.01581|0.01395|0.01264|0.01223|0.01209|0.01147|22.97677|19.02913|33.60694|1029|||||||||1299|563|569|1478|2048|29359|28961|20864|10760|10534|13594|16743|7290|844|518|0.0089|||||||||0.51255|0.01677|0.01527|0.01665|0.0181|0.05057|0.04121|0.03114|0.02313|0.02287|0.0219|0.02574|0.01487|0.02109|0.01396|-0.01123|||||||||-0.02381|-0.0191|-0.01755|-0.0157|-0.01878|-0.04522|-0.05056|-0.03275|-0.02185|-0.02528|-0.0292|-0.03251|-0.01781|-0.01918|-0.01936|236|231|162|156|295|270|351|360|360|360|360|360|360|183|200|131|||||||||||||||||||||||||
2023-11-30 15:41:06|EC.D.FP.CASH.IP|4935|2023-11-29 08:00:10|2023-11-29 16:29:50|6175|170.3|8.87085|2023-11-29|6.6475|8|0.353527|8|-0.193019|8|2023-11-29|||||||||6.6475|13.14555|13.80795|7.75792|9.93229|11.69093|8.76304|7.76951|11.73503||||||||||||||||300|142|127|113|92|162|267|212|255||||||||||||||||0.03579|0.02092|0.01909|0.01673|0.01672|0.02112|0.02453|0.02129|0.01871||||||||||||||||-0.03434|-0.02005|-0.01808|-0.01668|-0.02056|-0.01948|-0.02865|-0.02007|-0.01915||||||||332|259|232|155|121|197|263|258|128|||||||||||||||||||||||||
2023-11-30 15:41:07|SH.D.UBERUS.CASH.IP|4563|2023-11-28 19:17:10|2023-11-28 23:59:50|5599|5336.9|5.95787|2023-11-29|0.01753|18|5.073557|9|-0.266146|9|2023-11-29|100|||||||||88.41478|93.57298|87.51771|58.38784|55.2304|6.8269|0.63704|0.68419|0.01769|0.01753|0.91397|0.01761|38.98839|62.55983|75.03102|141|||||||||39|221|261|476|1316|9532|9447|8121|5160|7375|7797|15140|1101|288|1|0.07828|||||||||0.28258|0.0403|0.03546|0.09905|0.03541|0.04501|0.03314|0.02945|0.02496|0.02235|0.02637|0.02494|0.02657|0.07979|||||||||||-0.10644|-0.11273|-0.07078|-0.05302|-0.06897|-0.04438|-0.03327|-0.03096|-0.02708|-0.02168|-0.02685|-0.02463|-0.0975|-0.01772||12|60|31|8|24|29|206|323|300|197|208|223|223|18|8|4|||||||||||||||||||||||||
2023-11-30 15:41:08|EG.D.ULNA.CASH.IP|1|2023-11-30 08:00:00|2023-11-30 08:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:08|KA.D.ULVR.CASH.IP|4735|2023-11-29 08:00:00|2023-11-29 16:29:50|3760|250|15.53534|2023-11-29|8.79463|8|0.079313|8|-0.053355|14|2023-11-29|||||||||8.79463|31.72234|29.57047|21.39809|43.16032|29.87458|17.30582|14.74689|21.36101||||||||||||||||242|162|173|240|129|145|478|506|377||||||||||||||||0.02117|0.01903|0.01576|0.01327|0.01434|0.01417|0.01707|0.01593|0.01463||||||||||||||||-0.01904|-0.01544|-0.01473|-0.01413|-0.01401|-0.01396|-0.01905|-0.01419|-0.01413||||||||285|246|203|159|146|144|214|224|89|||||||||||||||||||||||||
2023-11-30 15:41:09|SH.D.UPS.CASH.IP|3096|2023-11-28 19:17:20|2023-11-28 20:59:50|15074|822.9|17.85671|2023-11-29|12.3328|20|0.211375|14|-0.137922|14|2023-11-29|||||||||||||||25.63398|12.98157|25.77767|30.85783|33.22214|38.41452|12.3328||||||||||||||||||714|1204|739|780|770|564|1784||||||||||||||||||0.02854|0.02418|0.01964|0.01574|0.01387|0.01313|0.01413||||||||||||||||||-0.04081|-0.023|-0.01824|-0.01544|-0.01492|-0.01681|-0.01377||||137|255|233|227|256|237|276|||||||||||||||||||||||||
2023-11-30 15:41:10|UD.D.VRMUS.CASH.IP|1383|2023-11-28 19:17:20|2023-11-28 20:59:40|66.31|2037.2|15.54889|2023-11-29|26.48795|19|3.224321|14|-4.462687|14|2023-11-29|||||||||||||||55.71313|64.66127|66.79638|64.36169|68.52394|26.48795|42.73765||||||||||||||||||8430|3371|1772|5646|983|4449|2661||||||||||||||||||0.74193|0.1696|0.09169|0.304|0.1492|0.06051|0.14908||||||||||||||||||-1.13737|-0.3052|-0.01538|-0.20963|-0.15267|-0.35353|-0.24916||||58|62|33|42|38|19|47|||||||||||||||||||||||||
2023-11-30 15:41:11|SB.D.DIS.CASH.IP|5918|2023-11-28 19:17:20|2023-11-28 23:59:50|9236|3366.3|5.60509|2023-11-29|0.38694|19|7.513915|9|-0.161725|12|2023-11-29|66.68169|||||||||64.31201|83.36032|88.25623|76.02544|66.694|5.41098|0.58937|0.65323|0.76323|1.34419|0.38694|0.39538|56.30272|64.33052|81.27163|168|||||||||25|61|171|195|639|7713|6456|2890|3017|2709|3740|6850|294|286|126|0.04328|||||||||0.32552|0.04319|0.0135|0.02516|0.0395|0.03419|0.02344|0.01947|0.01617|0.01504|0.01776|0.01503|0.02523|0.03785|||||||||||-0.07123|-0.03957|-0.12941|-0.06109|-0.03236|-0.03461|-0.02307|-0.02034|-0.01702|-0.01468|-0.01915|-0.01665|-0.06123|-0.03242||18|53|12|17|25|45|223|347|312|266|225|266|260|16|14|16|||||||||||||||||||||||||
2023-11-30 15:41:12|SH.D.WFC.CASH.IP|3790|2023-11-28 19:17:20|2023-11-28 23:40:00|4427|4711.3|3.1627|2023-11-29|0.02254|17|22.828571|9|-1.057471|9|2023-11-29|87.63986|||||||||92.42217|100|100|50.41503|25.6167|1.82535|0.36741|0.52239|0.02254|3.27344|1.48221|0.02277|22.42357|0.57091|100|108|||||||||10|5|0|33|108|6047|6648|6293|6393|8138|7933|16002|6879|0|2053|0.8829|||||||||1.09395|||||0.04523|0.03254|0.02644|0.02272|0.02919|0.02723|0.02582|0.04568|||-0.37155|||||||||-0.27307|-0.48387||-0.23004|-0.14893|-0.04868|-0.03137|-0.02751|-0.02807|-0.02553|-0.0267|-0.02552|-0.34272||-0.47967|8|52|2|1|4|4|167|290|200|128|123|137|131|9|1|1||||||||||||||||||||||||0|
2023-11-30 15:41:13|UD.D.WYNN.CASH.IP|3030|2023-11-28 19:17:20|2023-11-28 20:59:50|8486|1335.6|12.05038|2023-11-29|6.40341|14|0.249258|16|-0.282353|14|2023-11-29|||||||||||||||6.40341|18.59091|10.76775|23.1836|19.05824|20.77785|9.47733||||||||||||||||||2459|980|1848|691|811|884|1873||||||||||||||||||0.04749|0.03392|0.03503|0.0263|0.0246|0.03023|0.02422||||||||||||||||||-0.06141|-0.0399|-0.03795|-0.02542|-0.02226|-0.02384|-0.02418||||143|286|280|229|205|188|254|||||||||||||||||||||||||
2023-11-30 15:41:14|UD.D.ZMUS.CASH.IP|3857|2023-11-28 19:17:20|2023-11-28 23:56:50|6748|645.4|15.82522|2023-11-29|5.0552|16|0.793651|14|-0.440205|14|2023-11-29|50.07409|||||||||80.19795|80.08245|100|73.43654|36.58286|13.98398|7.09529|5.0552|14.01128|13.33253|12.12796|6.98974|50.43528|60.42773||171|||||||||8|37|3|588|425|966|930|559|391|409|382|1384|13|26|||||||||||0.10971|0.11806||0.0147||0.06649|0.03969|0.03282|0.02414|0.02728|0.0233|0.02154|0.20676||||||||||||-0.08472|-0.0294||-0.09425|-0.1579|-0.07144|-0.03707|-0.03305|-0.02429|-0.02633|-0.02806|-0.02262||||2|235|10|3|15|11|180|312|299|236|218|215|244|8|5|||||||||||||||||||||||||
2023-11-30 15:41:14|EJ.D.ZURZ.CASH.IP|2792|2023-11-29 08:01:10|2023-11-29 16:19:50|43690|34.4|18.3157|2023-11-29|18.20167|16|0.092851|8|-0.161738|8|2023-11-29|||||||||22.36725|42.99058|33.35763|33.35393|38.61303|33.91661|31.60047|22.88013|18.20167||||||||||||||||48|26|37|49|44|44|56|70|64||||||||||||||||0.03153|0.0231|0.02305|0.02304|0.023|0.02298|0.02299|0.02299|0.02299||||||||||||||||-0.03524|-0.02309|-0.02513|-0.02304|-0.02299|-0.02298|-0.02297|-0.02298|-0.02298||||||||197|128|93|66|57|59|95|70|22|||||||||||||||||||||||||
2023-11-30 15:41:15|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:15|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:16|CS.D.BCHUSD.CFD.IP|8901|2023-11-28 19:17:20|2023-11-28 23:59:30|221.88|3.7|1.39736|2023-11-29|1.38221|9|0.241326|15|-0.310518|9|2023-11-29|1.39753|1.39448|1.39628|1.39687|1.39827|1.3978|1.39649|1.39319|1.39054|1.38221|1.38711|1.39108|1.39273|1.39502|1.39935|1.40449|1.40086|1.39563|1.3939|1.39604|1.39929|1.39988|1.39766|1.39851|3|3|4|3|3|3|3|4|3|5|7|5|4|4|6|6|4|3|3|4|4|4|3|3|0.01596|0.01337|0.01285|0.01087|0.01388|0.01353|0.01098|0.01156|0.01632|0.03028|0.02493|0.0159|0.01265|0.01523|0.02012|0.02688|0.01294|0.01649|0.01389|0.01377|0.01327|0.01342|0.00944|0.01256|-0.01647|-0.01571|-0.01229|-0.01291|-0.00793|-0.01215|-0.01095|-0.01233|-0.01446|-0.0284|-0.02303|-0.01791|-0.01559|-0.01674|-0.01764|-0.02442|-0.01498|-0.01489|-0.01619|-0.01486|-0.01696|-0.01822|-0.01002|-0.01232|225|226|242|183|104|138|225|245|217|222|336|283|256|251|283|276|235|204|252|235|251|181|125|160|||||||||||||||||||||||||
2023-11-30 15:41:18|IR.D.FLG.FWM2.IP|5942|2023-11-29 08:00:00|2023-11-29 17:59:50|9754|35.3|0.01809|2023-11-29|0.0205|15|0.056628|8|-0.087417|8|2023-11-29|||||||||0.0206|0.02061|0.0206|0.02059|0.02057|0.02056|0.02052|0.0205|0.02051|0.02052|||||||||||||||40|28|34|40|31|38|42|50|44|10|||||||||||||||0.01214|0.00938|0.00986|0.00953|0.00976|0.01332|0.01074|0.01188|0.00879|0.00691|||||||||||||||-0.01258|-0.00976|-0.00896|-0.00951|-0.01038|-0.01145|-0.01084|-0.01227|-0.00927|-0.0062|||||||329|305|288|277|300|344|336|323|264|198|||||||||||||||||||||||||
2023-11-30 15:41:19|IR.D.ULTRA100.FWM.IP|8414|2023-11-28 23:00:00|2023-11-28 23:57:50|12346.4|32.9|0.01833|2023-11-29|0.03216|21|0.100708|15|-0.076174|13|2023-11-29|0.03253|0.03246|0.03237|0.03242|0.03241|0.03237|0.03231|0.03231|0.03236|0.03238|0.03238|0.03234|0.03233|0.03243|0.03231|0.03228|0.03232|0.03234|0.03223|0.03219|0.03217|0.03216||0.03217|12|23|17|25|16|16|23|19|20|19|15|14|30|74|91|77|65|53|56|90|122|62||10|0.01834|0.02373|0.02176|0.022|0.01646|0.01748|0.02523|0.02201|0.02123|0.01988|0.0182|0.02217|0.0189|0.02848|0.02527|0.02561|0.02367|0.02078|0.02078|0.02529|0.01968|0.02283||0.01428|-0.02052|-0.01858|-0.01962|-0.01906|-0.02134|-0.01815|-0.02514|-0.01681|-0.01969|-0.02051|-0.02023|-0.01958|-0.02075|-0.02594|-0.02381|-0.02693|-0.02221|-0.01969|-0.02048|-0.02183|-0.01843|-0.01789||-0.01429|76|80|70|38|38|59|109|153|195|149|138|138|129|291|239|239|174|140|126|140|113|97|40|||||||||||||||||||||||||
2023-11-30 15:41:20|IR.D.BOND100.FWM.IP|7912|2023-11-28 23:00:00|2023-11-28 23:56:50||47.4|0.01555|2023-11-29|0.03405|21|0.080323|13|-0.080238|15|2023-11-29|0.03431|0.03425|0.03418|0.03422|0.03422|0.03418|0.03411|0.03412|0.03416|0.03419|0.03419|0.03416|0.03417|0.03424|0.03415|0.03412|0.03416|0.03418|0.03411|0.03408|0.03406|0.03405||0.03407|20|44|39|21|14|28|43|40|51|44|33|32|58|107|141|150|89|76|101|103|93|122||16|0.02545|0.02084|0.02571|0.02397|0.01768|0.02193|0.02338|0.0243|0.02331|0.02349|0.02258|0.02702|0.02362|0.02626|0.02569|0.02804|0.02412|0.02473|0.02576|0.02496|0.02067|0.0232||0.01599|-0.02401|-0.02275|-0.02648|-0.02032|-0.0217|-0.02008|-0.02384|-0.0253|-0.02391|-0.02324|-0.0253|-0.02395|-0.023|-0.02814|-0.02517|-0.02707|-0.02001|-0.02378|-0.02426|-0.02339|-0.02273|-0.02062||-0.01618|72|61|45|31|38|56|77|110|132|115|105|99|107|242|183|179|111|100|91|108|89|63|42|||||||||||||||||||||||||
2023-11-30 15:41:21|IR.D.10YEAR100.FWM.IP|9982|2023-11-28 23:00:00|2023-11-28 23:59:50||155.9|0.01072|2023-11-29|0.03625|21|0.042575|15|-0.042671|14|2023-11-29|0.03638|0.03633|0.0363|0.03633|0.03633|0.0363|0.03626|0.03626|0.03629|0.03632|0.03633|0.03632|0.03632|0.03631|0.03629|0.03627|0.0363|0.03631|0.03627|0.03627|0.03627|0.03625||0.03626|119|187|164|222|300|154|203|239|248|223|168|168|266|473|588|688|338|284|326|467|227|220||108|0.01364|0.01428|0.01434|0.01454||0.01407|0.01619|0.01581|0.01404|0.01623|0.01453|0.01629|0.01428|0.01502|0.01433|0.01573|0.01473|0.0144|0.0136|0.01412|0.01424|0.01305||0.0136|-0.01418|-0.0134|-0.01452|-0.01393|-0.01453|-0.01361|-0.01503|-0.01559|-0.01394|-0.01437|-0.01281|-0.01418|-0.01425|-0.01574|-0.01579|-0.01419|-0.01361|-0.01362|-0.01425|-0.0137|-0.01284|-0.01163||-0.01224|59|60|35|24|9|35|82|77|126|82|99|76|96|223|165|178|90|87|68|53|70|43|21|||||||||||||||||||||||||
2023-11-30 15:41:21|IR.D.05YEAR100.FWM.IP|9813|2023-11-28 23:00:00|2023-11-28 23:59:30||133.3|0.00821|2023-11-29|0.01865|6|0.043809|15|-0.028927|13|2023-11-29|0.0187|0.01868|0.01867|0.01868|0.01868|0.01867|0.01865|0.01866|0.01867|0.01868|0.01868|0.01868|0.01868|0.01867|0.01866|0.01866|0.01867|0.01867|0.01866|0.01866|0.01866|0.01866||0.01866|70|108|100|76|80|90|109|107|124|121|129|148|159|426|399|379|216|204|257|314|276|332||94|0.00654|0.00685|0.00654|0.00592|0.00595|0.00733|0.00863|0.00672|0.00699|0.0068|0.00674|0.00705|0.00643|0.0089|0.00696|0.00869|0.00693|0.00685|0.00729|0.00658|0.00696|0.00675||0.00467|-0.00671|-0.00707|-0.00579|-0.00574|-0.00667|-0.00653|-0.0074|-0.00715|-0.00682|-0.00636|-0.00572|-0.00669|-0.00665|-0.00913|-0.00781|-0.00729|-0.00694|-0.007|-0.007|-0.0071|-0.00641|-0.00647||-0.00492|99|78|52|43|42|65|116|129|181|122|129|96|155|282|231|238|155|109|94|112|90|70|33|||||||||||||||||||||||||
2023-11-30 15:41:22|CO.D.LH.FWM1.IP|1520|2023-11-29 14:30:00|2023-11-29 19:04:50|6900|3.7|0.18228|2023-11-29|0.21743|19|0.465252|14|-0.275203|14|2023-11-29|||||||||||||||0.21881|0.21909|0.21829|0.21825|0.2182|0.21743|||||||||||||||||||5|4|2|2|4|12|||||||||||||||||||0.04158|0.03322|0.02744|0.02785|0.02254|0.02769|||||||||||||||||||-0.05954|-0.0348|-0.02725|-0.02582|-0.02182|-0.02899|||||143|236|245|154|192|26|||||||||||||||||||||||||
2023-11-30 15:41:22|IR.D.FOAT.FWM1.IP|6160|2023-11-29 11:15:50|2023-11-29 19:59:50|12640|12.1|17.51147|2023-11-29|7.75768|13|0.047166|15|-0.039367|14|2023-11-29||||||||||||20.43278|25.50731|7.75768|8.48816|9.83626|30.03062|43.7029|48.82511|56.66421||||||||||||||||7|4|3|18|5|7|0|0|0||||||||||||||||0.00953|0.00855|0.01022|0.01049|0.00969|0.00857|0.00787|0.00868|0.00787||||||||||||||||-0.00886|-0.00904|-0.01028|-0.00952|-0.00946|-0.0089|-0.0081|-0.00787|-0.00824|||||201|263|324|296|296|250|174|125|143|||||||||||||||||||||||||
2023-11-30 15:41:23|IR.D.FBTP.FWM1.IP|5089|2023-11-29 11:15:40|2023-11-29 17:59:50|11504|13.2|12.6507|2023-11-29|5.69958|11|0.052188|14|-0.043524|14|2023-11-29||||||||||||5.69958|14.79197|10.60418|11.29706|20.22782|31.56866|51.34033||||||||||||||||||2|5|5|6|9|3|8||||||||||||||||||0.0101|0.00964|0.01112|0.01201|0.01061|0.01048|0.00926||||||||||||||||||-0.01071|-0.01013|-0.01114|-0.01077|-0.01048|-0.00935|-0.009|||||||177|278|322|311|317|241|152|||||||||||||||||||||||||
2023-11-30 15:41:24|IR.D.FGBM.FWM1.IP|5237|2023-11-29 11:16:10|2023-11-29 20:59:40|11722|62.2|13.66288|2023-11-29|24.00638|13|0.017087|13|-0.025619|11|2023-11-29||||||||||||29.91575|40.66186|24.00638|25.15676|24.592|26.73683|34.86581|56.26226|84.21457|85.71886|||||||||||||||53|43|37|69|24|58|13|20|13|3|||||||||||||||0.00908|0.00854|0.00931|0.00876|0.00874|0.00853|0.00853|0.00853|||||||||||||||||-0.00923|-0.00854|-0.00923|-0.00853|-0.00853|-0.00853|-0.00853|-0.00853||-0.00853||||97|155|271|183|175|131|66|32|19|28|||||||||||||||||||||||||
2023-11-30 15:41:24|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:25|IR.D.FGBL.FWM1.IP|6806|2023-11-29 11:15:10|2023-11-29 20:59:50|13308|41.1|17.51378|2023-11-29|10.53114|15|0.037566|15|-0.045164|11|2023-11-29||||||||||||17.63924|20.64229|12.81218|15.25927|10.53114|22.57213|50.56834|48.19487|54.85051|63.07322|||||||||||||||15|12|19|63|30|17|6|5|5|1|||||||||||||||0.00817|0.00807|0.01006|0.00986|0.00962|0.00792|0.00752|0.00823|0.00814|0.00752|||||||||||||||-0.0089|-0.00843|-0.00977|-0.00879|-0.00902|-0.00791|-0.00752|-0.0084|-0.00752|-0.00752||||210|257|344|315|295|235|180|110|93|111|||||||||||||||||||||||||
2023-11-30 15:41:26|EN.D.LGO.FWM2.IP|8572|2023-11-28 19:17:30|2023-11-28 22:00:00|808.4|15.2|0.11141|2023-11-29|0.12258|12|0.198437|17|-0.148736|9|2023-11-29|||0.12377|0.1239|0.12389|0.12386|0.12371|0.12392|0.12405|0.12375|0.12313|0.12289|0.12258|0.12296|0.12405|0.12548|0.12433|0.12387|0.12408|0.12352|0.12339|0.12344|0.12338||||2|1|7|1|2|9|28|18|17|10|16|15|28|44|37|18|11|10|4|2|0||||0.01547|0.0151|0.01239|0.01677|0.01687|0.01798|0.02838|0.02476|0.01998|0.01857|0.02663|0.02306|0.02495|0.03482|0.03119|0.02732|0.02245|0.02336|0.01822|0.02469|||||-0.01599|-0.01464|-0.01239|-0.01576|-0.01585|-0.02151|-0.02511|-0.02969|-0.01998|-0.02001|-0.02043|-0.02336|-0.02878|-0.03508|-0.03459|-0.02962|-0.02754|-0.02554|-0.01851|-0.01982|||122|101|22|122|178|220|288|280|235|156|155|270|311|337|331|306|301|254|108|116|1|||||||||||||||||||||||||
2023-11-30 15:41:27|CO.D.CFI.FWM2.IP|5112|2023-11-29 07:00:00|2023-11-29 16:59:50|7412.5|2.5|0.51742|2023-11-29|0.08433|16|0.246584|7|-0.741329|7|2023-11-29||||||||0.11516|3.85865|1.21323|0.573|0.09517|0.0916|0.08671|0.08675|0.4715|0.08433|||||||||||||||1|1|1|4|3|2|2|2|2|5|||||||||||||||0.03949|0.03388|0.03222|0.0208|0.02311|0.02287|0.02593|0.02858|0.0239|0.022|||||||||||||||-0.0488|-0.03901|-0.03536|-0.02062|-0.02558|-0.02589|-0.02158|-0.02873|-0.01945|-0.02362||||||||224|292|267|204|225|268|265|300|262|269|||||||||||||||||||||||||
2023-11-30 15:41:27|SE.D.PANWUS.CASH.IP|3321|2023-11-28 19:17:30|2023-11-28 20:59:50|27778|2068|13.89704|2023-11-29|6.65803|14|0.441398|14|-0.394575|14|2023-11-29|||||||||||||||6.65803|10.42793|20.82832|22.2623|20.18864|25.59957|12.67034||||||||||||||||||4168|2560|2086|1783|1408|1650|2322||||||||||||||||||0.06169|0.03189|0.02155|0.01854|0.01594|0.01764|0.01983||||||||||||||||||-0.062|-0.03729|-0.0319|-0.02463|-0.02279|-0.02434|-0.02525||||168|328|308|297|263|266|269|||||||||||||||||||||||||
2023-11-30 15:41:28|UA.D.ABNBUS.CASH.IP|4250|2023-11-28 19:17:40|2023-11-28 23:59:20|12565|743.2|9.4484|2023-11-29|0.36877|22|0.591716|14|-0.510605|14|2023-11-29|100|||||||||76.54916|71.54889|72.79986|57.68093|61.64542|10.17921|3.60228|4.91486|10.06351|9.43075|2.4316|3.61072|71.55306|0.36877|100|134|||||||||88|85|72|343|348|1571|895|763|439|387|514|1181|52|52|1||||||||||0.03975|0.04759|0.0158|0.04728|0.07862|0.04622|0.02873|0.02655|0.0166|0.01465|0.01752|0.01822|0.45238||||||||||||-0.11909|-0.1513|-0.03555|-0.07089|-0.16112|-0.05637|-0.03702|-0.02869|-0.01621|-0.01975|-0.02053|-0.02004|-0.11836|||5|17|28|11|33|39|208|337|328|259|287|291|334|7|2|2|||||||||||||||||||||||||
2023-11-30 15:41:28|UA.D.BIDU.CASH.IP|3387|2023-11-28 19:17:30|2023-11-28 23:57:20|11805|688.9|14.69066|2023-11-29|0.20296|23|0.397968|14|-0.310977|14|2023-11-29|100|||||||||68.0128|77.83125|88.90305|81.84797|75.04887|10.25624|9.8047|13.29292|23.01579|19.3812|12.74801|14.81209|58.6034|33.6976|0.20296|0|||||||||200|68|71|152|79|1326|977|724|568|438|454|1073|20297|408|0||||||||||0.06243|0.0753|0.05526|0.02545|0.04225|0.06457|0.03703|0.02461|0.02497|0.0295|0.02532|0.02226|0.0085|0.1186|||||||||||-0.10333|-0.09174||-0.05928|-0.06326|-0.07224|-0.04971|-0.03744|-0.02564|-0.0295|-0.02076|-0.02174||||2|28|36|9|33|24|168|247|219|148|119|189|203|12|3|1|||||||||||||||||||||||||
2023-11-30 15:41:29|UC.D.NVDA.CASH.IP|8212|2023-11-28 19:17:30|2023-11-28 23:59:50|47068|2436.2|11.18103|2023-11-29|0.01611|20|0.265069|9|-0.184036|14|2023-11-29|55.56553|||||||||64.24511|68.6218|69.50721|36.30393|24.69303|9.0889|0.02435|0.02182|0.02043|1.13753|0.29617|0.01611|33.72467|48.01472|82.35643|184|||||||||189|235|189|620|1136|7363|6713|4784|2926|2248|2756|4539|18701|211|204|0.0055|||||||||0.04377|0.02409|0.01379|0.01027|0.01662|0.03472|0.02785|0.02005|0.01704|0.01399|0.0124|0.0143|0.01733|0.00277|0.02182|-0.00582|||||||||-0.02278|-0.02468|-0.01339|-0.01839|-0.01669|-0.03375|-0.03034|-0.02228|-0.01663|-0.01506|-0.01442|-0.01568|-0.01644|-0.00472|-0.01091|72|109|86|118|215|227|309|360|360|360|358|360|360|92|50|34|||||||||||||||||||||||||
2023-11-30 15:41:30|EZ.D.ROBINGREY.Month2.IP|1906|2023-11-28 19:17:30|2023-11-28 23:36:50|7.21|0|0|2023-11-29|0|0|0.394737|15|-0.408719|9|2023-11-29|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13889|||||||||0.13624|0.13596||0.13619|0.27137|0.13446|0.14212|0.14813|0.1328|0.13298|0.13302|0.13441||0.13459||-0.20785|||||||||-0.34135||-0.13605||-0.1355|-0.14011|-0.14424|-0.13306|-0.13247|-0.13271|-0.13277|-0.13413||-0.13387||29|29|20|22|40|57|163|177|112|79|112|104|114|14|14|6|||||||||||||||||||||||||
2023-11-30 15:41:30|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:31|UD.D.SPWR.CASH.IP|2288|2023-11-28 19:17:50|2023-11-28 20:59:50|426|2033.1|0.77059|2023-11-29|0.23107|15|0.721154|14|-0.464037|15|2023-11-29|||||||||||||||5.0411|0.23107|3.21141|6.10462|0.23365|7.11115|3.45031||||||||||||||||||3500|3903|3280|4232|6309|7173|14478||||||||||||||||||0.27683|0.23019|0.23753|0.23614|0.23438||||||||||||||||||||-0.23372|-0.28772|-0.23641|-0.23697|-0.23337|-0.2302|-0.23095||||83|100|67|34|25|29|31|||||||||||||||||||||||||
2023-11-30 15:41:32|SE.D.NETUS.CASH.IP|3284|2023-11-28 19:17:40|2023-11-28 20:59:50|7454|1421.9|12.03593|2023-11-29|9.2398|20|1.223404|14|-0.498361|14|2023-11-29|||||||||||||||9.56705|10.98988|18.16695|15.05841|15.42314|18.03053|9.2398||||||||||||||||||3804|2495|1288|1167|856|976|1880||||||||||||||||||0.11168|0.05609|0.04126|0.03831|0.02737|0.03211|0.03288||||||||||||||||||-0.12061|-0.06304|-0.04393|-0.03698|-0.02974|-0.03121|-0.03112||||160|303|293|300|325|317|326|||||||||||||||||||||||||
2023-11-30 15:41:32|UD.D.ZNGA.CASH.IP|1|2023-11-30 14:30:00|2023-11-30 14:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:33|SI.D.ARKKUS.CASH.IP|3024|2023-11-28 19:17:40|2023-11-28 20:59:50|4669|2131.9|1.80772|2023-11-29|0.02222|15|0.190114|16|-0.191245|19|2023-11-29|||||||||||||||0.02506|0.02222|0.90696|1.34566|5.55582|7.49347|2.66283||||||||||||||||||3865|2207|2581|1644|1094|1519|3485||||||||||||||||||0.05493|0.04387|0.03172|0.02586|0.02629|0.02429|0.02607||||||||||||||||||-0.04789|-0.04495|-0.0399|-0.02802|-0.02875|-0.03127|-0.02638||||180|355|339|302|271|281|265|||||||||||||||||||||||||
2023-11-30 15:41:34|SI.D.ARKGUS.CASH.IP|2762|2023-11-28 19:18:00|2023-11-28 20:59:50|2798|368.7|12.13708|2023-11-29|0.0706|14|0.3159|14|-0.209278|14|2023-11-29|||||||||||||||0.0706|4.71758|9.7541|22.11872|21.3316|23.53362|20.1168||||||||||||||||||1295|494|303|246|143|181|471||||||||||||||||||0.08449|0.05313|0.04625|0.03916|0.03914|0.0364|0.03696||||||||||||||||||-0.077|-0.0608|-0.04916|-0.04169|-0.04059|-0.046|-0.04031||||180|343|309|240|216|200|239|||||||||||||||||||||||||
2023-11-30 15:41:34|SI.D.ARKQUS.CASH.IP|2664|2023-11-28 19:17:40|2023-11-28 20:59:50|5271|3.8|17.24762|2023-11-29|5.10999|15|0.168792|14|-0.150178|14|2023-11-29|||||||||||||||9.05117|5.10999|15.49966|35.9072|29.18161|37.6969|37.82716||||||||||||||||||6|5|5|1|1|8|3||||||||||||||||||0.03359|0.02481|0.02331|0.01966|0.02093|0.01881|0.02266||||||||||||||||||-0.03329|-0.02815|-0.02157|-0.01875|-0.02146|-0.02508|-0.02109||||157|298|259|184|175|154|217|||||||||||||||||||||||||
2023-11-30 15:41:35|SI.D.ARKFUS.CASH.IP|2675|2023-11-28 19:17:40|2023-11-28 20:59:50|2348|61.4|16.53327|2023-11-29|11.12659|14|0.167294|14|-0.167715|15|2023-11-29|||||||||||||||11.12659|12.11438|16.4739|34.95948|28.90463|39.34711|31.22709||||||||||||||||||171|60|21|21|4|13|110||||||||||||||||||0.05926|0.05016|0.05107|0.04431|0.04192|0.04329|0.04774||||||||||||||||||-0.05422|-0.05348|-0.04783|-0.04286|-0.0454|-0.04327|-0.04497||||172|332|274|189|149|173|202|||||||||||||||||||||||||
2023-11-30 15:41:36|SI.D.ARKWUS.CASH.IP|3260|2023-11-28 19:17:40|2023-11-28 20:59:50|6698|38.4|6.52584|2023-11-29|0.08488|14|0.161007|14|-0.162003|15|2023-11-29|||||||||||||||0.08488|0.62881|1.53344|8.67213|13.41747|8.97386|4.13969||||||||||||||||||72|41|69|14|21|13|59||||||||||||||||||0.04763|0.03506|0.03031|0.02074|0.02017|0.02168|0.02493||||||||||||||||||-0.0436|-0.0386|-0.03403|-0.02247|-0.02867|-0.0251|-0.02147||||178|353|337|290|232|269|293|||||||||||||||||||||||||
2023-11-30 15:41:36|SI.D.PRNTUS.CASH.IP|140|2023-11-28 19:29:10|2023-11-28 20:59:50|2080|39.6|33.29079|2023-11-29|33.86231|20|0.4329|14|-0.143266|16|2023-11-29|||||||||||||||77.96529|71.68129|83.47722|100|100||33.86231||||||||||||||||||72|0|0|0|300||0||||||||||||||||||0.17737|0.07978|0.08401|0.04798|||||||||||||||||||||-0.04847||-0.14327||||||||18|7|6|1|1|3||||||||||||||||||0|||||||
2023-11-30 15:41:37|SI.D.IZRLUS.CASH.IP|318|2023-11-28 19:48:10|2023-11-28 20:59:40|1795|3.8|34.15564|2023-11-29|29.06808|19|0.670017|14|-0.441989|20|2023-11-29|||||||||||||||65.76627|78.33209|43.34463|75.24883|38.88987|29.06808|53.97912||||||||||||||||||34|0|0|0|0|0|0||||||||||||||||||0.15518|0.13978|0.05521|0.05528|0.22103|0.05507|0.22161||||||||||||||||||-0.17876||-0.05525||-0.22941|-0.12859|-0.34817||||29|32|28|8|13|7|28|||||||||||||||||||||||||
2023-11-30 15:41:37|UA.D.CANUS.CASH.IP|1715|2023-11-28 19:18:00|2023-11-28 20:59:50|156|4446.3|0.55027|2023-11-29|0.59008|15|1.183432|14|-1.098901|14|2023-11-29|||||||||||||||6.61854|0.59008|0.60977|0.6135||0.62306|0.63052||||||||||||||||||44558|41777|60150|4562||96593|52909||||||||||||||||||0.71558|0.5988|||||||||||||||||||||||-0.64197|-0.5883|-0.60606|||-0.61728|||||33|20|9|1|2|5|||||||||||||||||||||||||
2023-11-30 15:41:38|UC.D.RIOTUS.CASH.IP|3355|2023-11-28 19:17:40|2023-11-28 20:59:50|1284|9601.6|0.23533|2023-11-29|0.07563|20|0.544747|14|-0.544323|14|2023-11-29|||||||||||||||0.08068|0.07683|0.0771|0.07764|0.55218|1.05571|0.07563||||||||||||||||||23551|14743|11877|6258|6724|11633|12062||||||||||||||||||0.15296|0.12211|0.09923|0.08898|0.07893|0.07973|0.08384||||||||||||||||||-0.1659|-0.10982|-0.10218|-0.08774|-0.08709|-0.08132|-0.08344||||177|332|276|231|210|204|185|||||||||||||||||||||||||
2023-11-30 15:41:39|KN.D.HIVECN.CASH.IP|1032|2023-11-28 19:14:50|2023-11-28 20:59:50|423|224.2|22.46887|2023-11-29|27.48441|16|0.921659|15|-0.465116|20|2023-11-29|||||||||||||||40.078|37.78|27.48441|39.26858|39.83588|41.90898|50.15774||||||||||||||||||405|218|161|59|91|300|391||||||||||||||||||0.2312|0.27416|0.23006|0.23311|0.23256|0.23016|0.23042||||||||||||||||||-0.26015|-0.24414|-0.2321|-0.23304|-0.23029|-0.23015|-0.46512||||88|120|70|59|43|36|22|||||||||||||||||||||||||
2023-11-30 15:41:39|SI.D.IWNUS.CASH.IP|3356|2023-11-28 19:17:40|2023-11-28 20:59:50|13769|123.7|2.14196|2023-11-29|0.59609|15|0.194567|14|-0.524086|14|2023-11-29|||||||||||||||1.74708|0.59609|1.71871|4.05893|4.06566|2.88139|3.14609||||||||||||||||||149|55|40|22|75|89|104||||||||||||||||||0.0362|0.02023|0.01593|0.01171|0.01161|0.01132|0.01166||||||||||||||||||-0.04049|-0.0263|-0.0161|-0.01038|-0.01099|-0.01177|-0.01307||||179|360|353|346|321|314|351|||||||||||||||||||||||||
2023-11-30 15:41:40|SI.D.IWO.CASH.IP|3257|2023-11-28 19:17:50|2023-11-28 20:59:50|22379|206.2|5.78458|2023-11-29|2.4808|20|0.221445|14|-0.154205|14|2023-11-29|||||||||||||||4.6136|2.9125|4.92948|8.19482|7.3831|10.13494|2.4808||||||||||||||||||322|143|170|146|82|152|486||||||||||||||||||0.03017|0.01841|0.0127|0.01048|0.00881|0.0103|0.01094||||||||||||||||||-0.0307|-0.02343|-0.01537|-0.01176|-0.0104|-0.01304|-0.01203||||178|351|327|306|299|277|326|||||||||||||||||||||||||
2023-11-30 15:41:41|SI.D.IWDUS.CASH.IP|3217|2023-11-28 19:17:50|2023-11-28 20:59:50|15566|1386.3|0.38009|2023-11-29|0.00637|16|0.063975|14|-0.057508|19|2023-11-29|||||||||||||||0.01244|0.28988|0.00637|0.689|0.71813|0.3228|0.00642||||||||||||||||||1884|1114|1016|665|641|1345|1248||||||||||||||||||0.01425|0.00967|0.00918|0.00802|0.00768|0.00746|0.00884||||||||||||||||||-0.01256|-0.01224|-0.01007|-0.00744|-0.00796|-0.00875|-0.00941||||179|353|335|293|281|316|328|||||||||||||||||||||||||
2023-11-30 15:41:41|SI.D.IWFUS.CASH.IP|3384|2023-11-28 19:17:50|2023-11-28 20:59:50|29130|68.2|0.07546|2023-11-29|0.00672|20|0.09232|14|-0.072091|19|2023-11-29|||||||||||||||0.03214|0.02424|0.29247|0.00823|0.28653|0.00908|0.00672||||||||||||||||||73|17|43|42|27|65|191||||||||||||||||||0.01537|0.01278|0.01025|0.0082|0.00867|0.00872|0.00866||||||||||||||||||-0.0145|-0.01295|-0.01091|-0.00803|-0.00925|-0.00925|-0.00925||||180|360|360|359|360|358|360|||||||||||||||||||||||||
2023-11-30 15:41:42|KA.D.IWVLLN.CASH.IP|1669|2023-11-29 08:00:10|2023-11-29 16:29:50|3857|115.3|34.60289|2023-11-29|29.51816|15|1.205767|13|-0.441558|13|2023-11-29|||||||||53.49629|68.44701|92.59933|90.48485|70.61035|47.7506|48.50036|29.51816|56.03057||||||||||||||||3|6|0|0|1|2|26|0|705||||||||||||||||0.05714|0.0357|0.02596|0.02595|0.02594|0.13048|0.0327|0.03262|0.02763||||||||||||||||-0.02599|-0.02595|-0.02597|-0.02597|-0.02593|-0.07007|-0.02591|-0.02588|-0.02589||||||||58|38|27|21|34|65|97|112|50|||||||||||||||||||||||||
2023-11-30 15:41:43|CS.D.LTCUSD.CFE.IP|9953|2023-11-28 19:17:50|2023-11-28 23:59:40|69.18|4.5|1.73517|2023-11-29|1.7227|9|0.13002|8|-0.186433|9|2023-11-29|1.73521|1.7295|1.73473|1.73782|1.73617|1.73645|1.7326|1.73078|1.72733|1.7227|1.73189|1.73379|1.73405|1.7339|1.73536|1.74095|1.74309|1.73854|1.73386|1.73375|1.73691|1.73532|1.73108|1.72989|6|4|5|4|3|4|4|4|5|6|8|5|5|5|8|8|5|4|3|2|3|3|2|2|0.02431|0.02033|0.02011|0.01876|0.0167|0.0205|0.02189|0.0202|0.02404|0.02828|0.02586|0.02086|0.02131|0.02309|0.02908|0.02628|0.02009|0.01933|0.01918|0.01771|0.016|0.01903|0.01443|0.01803|-0.02403|-0.01955|-0.02168|-0.02052|-0.01788|-0.02103|-0.02116|-0.01992|-0.02528|-0.0276|-0.02967|-0.02115|-0.02434|-0.02472|-0.02824|-0.03308|-0.01984|-0.01729|-0.01644|-0.01869|-0.01916|-0.0209|-0.01442|-0.01553|318|290|286|181|190|228|214|225|271|306|327|269|276|254|318|314|286|203|214|161|140|170|98|121|||||||||||||||||||||||||
2023-11-30 15:41:43|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:45|OP.D.SPX5.4000C.IP|8822|2023-11-28 19:17:40|2023-11-28 23:59:50|564.1|0|0.35446|2023-11-29|0.33911|14|0.257065|16|-0.458677|15|2023-11-29|0.38958|0.36992|0.35133|0.35178|0.35056|0.35122|0.35091|0.35115|0.35008|0.34711|0.34595|0.34567|0.3437|0.34127|0.33911|0.3441|0.35042|0.34795|0.34781|0.34992|0.356|0.37331|0.39056|0.39076|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04023|0.04233|0.04207|0.04171|0.04209|0.03838|0.0386|0.03611|0.04869|0.04721|0.04456|0.03915|0.04737|0.05423|0.0617|0.06868|0.06427|0.05014|0.05539|0.05643|0.06196|0.05257|0.02064|0.04119|-0.03978|-0.04319|-0.04522|-0.03937|-0.02979|-0.03697|-0.03684|-0.04045|-0.04232|-0.04365|-0.04252|-0.04063|-0.043|-0.06019|-0.05704|-0.07832|-0.06586|-0.05325|-0.06103|-0.06283|-0.06152|-0.04782|-0.03113|-0.03548|119|198|139|100|63|124|144|200|255|226|211|180|204|272|315|345|345|295|318|311|337|107|70|114|||||||||||||||||||||||||
2023-11-30 15:41:45|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:46|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:46|OP.D.SPX5.4250C.IP|8832|2023-11-28 19:17:50|2023-11-28 23:59:50|315.14|0|0.62931|2023-11-29|0.58716|14|0.445765|16|-0.78033|15|2023-11-29|0.6968|0.65795|0.62413|0.62554|0.62178|0.62382|0.62288|0.62358|0.62007|0.61099|0.60748|0.60667|0.60073|0.59334|0.58716|0.60202|0.62142|0.61387|0.61337|0.61998|0.6391|0.66771|0.69974|0.7004|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07066|0.07387|0.07364|0.07232|0.07469|0.06699|0.06739|0.06298|0.08361|0.08092|0.07637|0.06716|0.0813|0.09404|0.10229|0.12005|0.11114|0.08686|0.09595|0.0983|0.1102|0.09231|0.0366|0.07211|-0.06945|-0.07548|-0.07523|-0.06929|-0.05095|-0.05864|-0.06418|-0.06898|-0.07014|-0.07548|-0.07184|-0.0684|-0.07101|-0.10424|-0.09728|-0.13398|-0.11537|-0.08829|-0.10417|-0.10917|-0.10686|-0.08923|-0.05911|-0.06241|119|197|142|98|63|124|144|199|258|227|210|181|203|273|318|345|345|295|317|312|337|106|68|113|||||||||||||||||||||||||
2023-11-30 15:41:49|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:51|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:41:52|OP.D.SPX5.4500C.IP|8898|2023-11-28 19:17:50|2023-11-28 23:59:50|82.82|0|2.30366|2023-11-29|1.93147|14|1.716315|13|-2.065738|19|2023-11-29|2.64219|2.42385|2.28255|2.29798|2.26056|2.28247|2.27336|2.28064|2.24252|2.15419|2.12165|2.11439|2.06002|1.98458|1.93147|2.0636|2.254|2.18226|2.17783|2.24855|2.45337|2.5277|2.66156|2.66942|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.20053|0.20752|0.20382|0.19816|0.20786|0.18557|0.18455|0.20769|0.22807|0.22143|0.20548|0.17837|0.20811|0.26199|0.27294|0.31693|0.30429|0.23486|0.26163|0.28149|0.31492|0.24044|0.09422|0.2042|-0.19611|-0.20719|-0.20383|-0.17885|-0.14441|-0.17895|-0.17804|-0.21392|-0.19972|-0.20377|-0.19448|-0.18971|-0.1979|-0.26983|-0.25729|-0.35908|-0.31393|-0.24293|-0.27305|-0.30742|-0.30709|-0.22894|-0.1536|-0.1585|121|199|144|103|65|126|144|200|256|229|210|186|204|273|319|345|346|296|319|311|336|112|71|113|||||||||||||||||||||||||
2023-11-30 15:41:53|OP.D.SPX2.4500C.IP|8845|2023-11-28 19:17:50|2023-11-28 23:59:50|194.73|0|1.01298|2023-11-29|0.93982|14|0.715436|13|-1.072616|16|2023-11-29|1.12752|1.06416|1.01061|1.01315|1.00652|1.01024|1.00862|1.00907|0.99899|0.98296|0.97686|0.97543|0.96499|0.95032|0.93982|0.96339|0.99807|0.98605|0.98488|0.99541|1.03129|1.07904|1.13032|1.13157|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07695|0.08156|0.07978|0.0781|0.0823|0.07427|0.07451|0.08393|0.09166|0.09103|0.08439|0.07371|0.08888|0.10845|0.11652|0.13301|0.12165|0.10071|0.10634|0.11129|0.12182|0.10023|0.0392|0.07807|-0.07085|-0.08081|-0.08629|-0.07019|-0.05733|-0.07014|-0.0759|-0.07851|-0.07757|-0.08021|-0.07887|-0.07477|-0.08211|-0.11371|-0.10907|-0.14793|-0.13209|-0.1004|-0.11397|-0.12743|-0.1245|-0.09718|-0.06468|-0.07027|118|191|140|99|63|124|143|201|260|225|211|180|203|275|316|345|345|297|318|314|339|108|68|114|||||||||||||||||||||||||
2023-11-30 15:41:54|OP.D.SPX3.4500C.IP|8842|2023-11-28 19:17:50|2023-11-28 23:59:50|293.59|0|0.74294|2023-11-29|0.70325|14|0.651138|7|-0.849356|16|2023-11-29|0.81638|0.77544|0.73966|0.74088|0.73766|0.73945|0.73851|0.73745|0.73352|0.72568|0.72264|0.72191|0.71671|0.70863|0.70325|0.71422|0.73248|0.72698|0.72673|0.73227|0.74891|0.78065|0.81412|0.81468|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04963|0.05446|0.05382|0.05291|0.05593|0.04837|0.06565|0.06557|0.06115|0.05966|0.05701|0.0494|0.05976|0.07259|0.07773|0.0891|0.08393|0.06493|0.0712|0.07514|0.07854|0.06433|0.02588|0.05172|-0.052|-0.05582|-0.05698|-0.05051|-0.03753|-0.04724|-0.0533|-0.05307|-0.05218|-0.05504|-0.05163|-0.05177|-0.0521|-0.07554|-0.07175|-0.09664|-0.09029|-0.06814|-0.07654|-0.08248|-0.07851|-0.06427|-0.04136|-0.04452|120|193|140|100|63|123|142|204|258|226|214|178|206|275|319|344|345|295|318|311|338|107|70|114|||||||||||||||||||||||||
2023-11-30 15:41:54|OP.D.SPX5.4000P.IP|4407|2023-11-28 19:18:10|2023-11-28 23:56:20|0.47|0|100.16006|2023-11-29|73.72841|16|29.213483|13|-17.5|13|2023-11-29|264.04264|179.81588|121.42235|121.62014|127.15982|127.40749|129.97137|126.97075|117.74639|128.55081|135.39876|139.82212|149.75005|118.08218|83.88625|76.21877|73.72841|79.46033|77.82002|78.24947|75.82584|92.69373|105.9829|106.74798|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.16466|4.97827|1.22337|1.21983|1.28205|1.28219|1.30403|1.30433|1.20589|1.29659|1.36274|1.40053|1.51848|2.41676|1.09643|0.99122|1.01062|0.83045|0.9332|1.0809|0.79684|0.85375|0.88891|0.90095|-2.12766|-1.73964|-1.20195|-1.25|-1.26582|-1.26592|-1.2958|-2.30322|-1.24514|-1.29257|-1.34812|-1.38145|-1.47373|-2.09583|-0.97016|-0.94657|-0.78462|-0.81631|-0.80236|-0.78743|-0.81864|-0.80434|-0.87719|-0.88054|33|71|33|50|17|36|36|69|107|89|59|61|71|151|204|256|239|158|197|201|228|70|26|59|||||||||||||||||||||||||
2023-11-30 15:41:55|OP.D.SPX2.4000P.IP|8850|2023-11-28 19:17:50|2023-11-28 23:59:50|19.43|0|8.73466|2023-11-29|8.32366|23|2.855632|7|-5.338606|16|2023-11-29|9.1072|8.37761|9.64163|9.26106|11.23674|9.08086|8.97825|8.80731|8.33384|8.33791|8.76107|8.84367|8.79197|8.33152|8.33138|8.33702|8.33233|8.63641|8.33606|8.33256|8.33633|10.88474|35.64063|8.32366|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10044|0.10713|0.10969|0.09692|0.07958|0.09092|0.09118|0.19058|0.10065|0.10251|0.10693|0.10323|0.10526|0.15278|0.15756|0.2088|0.16959|0.12468|0.15825|0.17434|0.16029|0.12271|0.14337|0.08573|-0.09669|-0.10378|-0.09963|-0.09961|-0.10582|-0.0933|-0.09384|-0.09087|-0.11609|-0.11402|-0.10964|-0.09378|-0.11704|-0.14187|-0.15042|-0.17919|-0.19741|-0.13357|-0.13458|-0.16276|-0.18662|-0.13241|-0.06736|-0.09804|118|192|140|99|63|124|143|196|258|225|213|179|204|273|318|345|346|296|319|312|336|108|47|111|||||||||||||||||||||||||
2023-11-30 15:41:56|OP.D.SPX3.4000P.IP|8805|2023-11-28 19:17:50|2023-11-28 23:59:50|46.94|0|4.68783|2023-11-29|4.57072|20|2.380952|7|-3.038502|16|2023-11-29|5.12276|4.94223|4.70662|4.69848|4.72649|4.71389|4.71948|4.6741|4.66752|4.73366|4.7609|4.769|4.81522|4.83978|4.9321|4.76067|4.66736|4.7466|4.75146|4.70768|4.57072|4.78307|4.97026|4.96789|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06908|0.0727|0.06956|0.06736|0.0473|0.05833|0.13918|0.12492|0.06737|0.07001|0.07197|0.06862|0.0705|0.09949|0.09611|0.1281|0.1091|0.09896|0.10032|0.11153|0.11606|0.07779|0.07697|0.05903|-0.06577|-0.06688|-0.07042|-0.06402|-0.06443|-0.06095|-0.09193|-0.05951|-0.07879|-0.07758|-0.07133|-0.06442|-0.07798|-0.11688|-0.10332|-0.11822|-0.12901|-0.09027|-0.08967|-0.09981|-0.10956|-0.07707|-0.03548|-0.06094|120|193|139|98|61|123|143|201|256|226|211|179|204|274|317|344|345|295|319|310|338|107|58|112|||||||||||||||||||||||||
2023-11-30 15:41:57|OP.D.SPX5.4250P.IP|7995|2023-11-28 19:18:00|2023-11-28 23:54:50|1.51|0|48.12774|2023-11-29|40.18022|20|23.684211|7|-24.028269|16|2023-11-29|80.49874|66.44061|49.9792|49.75734|52.02944|51.51631|52.4187|51.27272|47.34043|52.20667|54.26614|55.38935|59.29379|51.6934|48.63721|42.9344|40.70204|43.99619|42.80919|42.66917|40.18022|48.66906|53.79365|54.03564|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.67323|0.75474|0.52378|0.49917|0.52356|0.5146|0.52376|1.47205|0.49774|0.54451|0.58554|0.60348|0.59404|1.07018|0.75169|0.7262|0.69415|0.50869|0.63931|0.72644|0.55039|0.48419|0.52452|0.60857|-0.66753|-0.82585|-0.4977|-0.49565|-0.51724|-0.51186|-0.52218|-0.81751|-0.59776|-0.6058|-0.59502|-0.57377|-0.64649|-0.85867|-0.65396|-0.75338|-0.8404|-0.48624|-0.57641|-0.58591|-0.58|-0.57282|-0.66568|-0.44903|95|163|115|88|58|96|124|154|219|204|170|154|170|239|294|334|341|282|304|296|329|96|25|105|||||||||||||||||||||||||
2023-11-30 15:41:58|OP.D.SPX2.4250P.IP|8828|2023-11-28 19:18:00|2023-11-28 23:59:50|36.92|0|5.48799|2023-11-29|5.22672|20|2.163198|17|-4.081095|16|2023-11-29|5.9773|5.8096|5.52866|5.51329|5.56732|5.54323|5.55913|5.53194|5.48059|5.60722|5.66049|5.67619|5.76665|5.80405|5.89334|5.60401|5.37435|5.5031|5.49684|5.40193|5.22672|5.60816|5.84291|5.83806|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.104|0.11455|0.12332|0.10815|0.07802|0.09547|0.10344|0.16222|0.1094|0.11783|0.1139|0.10936|0.11729|0.1634|0.16216|0.22205|0.18|0.17162|0.16066|0.18697|0.17031|0.12872|0.12533|0.09419|-0.10311|-0.10853|-0.10278|-0.10736|-0.09727|-0.09923|-0.10231|-0.09285|-0.12588|-0.12399|-0.11775|-0.10012|-0.12145|-0.16778|-0.16338|-0.17873|-0.19658|-0.14036|-0.14431|-0.16647|-0.18714|-0.13227|-0.05306|-0.11389|119|197|141|98|62|122|144|201|257|226|211|181|206|274|318|345|345|295|319|314|336|107|56|115|||||||||||||||||||||||||
2023-11-30 15:41:59|OP.D.SPX3.4250P.IP|8827|2023-11-28 19:18:00|2023-11-28 23:59:50|76.36|0|2.88671|2023-11-29|2.8052|20|2.004717|7|-2.47765|16|2023-11-29|3.14887|3.04116|2.89875|2.89339|2.91053|2.90248|2.90601|2.88176|2.88028|2.92111|2.93776|2.94247|2.97094|2.98155|3.02076|2.9209|2.85918|2.90518|2.90778|2.88091|2.8052|2.94933|3.06476|3.06305|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06409|0.06983|0.0714|0.06475|0.04766|0.06011|0.13165|0.11471|0.06757|0.07227|0.07188|0.068|0.07094|0.09712|0.09415|0.12902|0.10956|0.09402|0.10097|0.10843|0.10635|0.08318|0.06389|0.05803|-0.06283|-0.06816|-0.06437|-0.06574|-0.0661|-0.06187|-0.08818|-0.05853|-0.07803|-0.07634|-0.07202|-0.06074|-0.07799|-0.10712|-0.1036|-0.11761|-0.12278|-0.08819|-0.09039|-0.09674|-0.10684|-0.07799|-0.0335|-0.06459|120|193|141|99|63|124|142|202|258|226|209|180|204|274|318|344|345|296|319|311|338|106|65|114|||||||||||||||||||||||||
2023-11-30 15:42:00|OP.D.SPX5.4500P.IP|8986|2023-11-28 19:18:00|2023-11-28 23:59:50|19|0|9.21586|2023-11-29|8.32947|15|5.433029|7|-6.059113|16|2023-11-29|11.3637|9.71672|9.63316|13.6197|13.97163|9.81607|8.97077|9.69921|8.33448|9.13387|9.20839|8.83941|8.33281|8.66797|8.33137|8.32947|8.33383|8.94916|8.61894|8.62804|8.33368|9.19752|16.54296|11.5218|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.31374|0.36482|0.37147|0.30306|0.25003|0.3016|0.30913|0.46355|0.34073|0.36097|0.35424|0.34578|0.37357|0.53845|0.51739|0.64727|0.51717|0.42262|0.52647|0.52726|0.49871|0.39619|0.26245|0.26022|-0.32189|-0.35269|-0.32913|-0.33798|-0.33755|-0.31599|-0.29948|-0.36387|-0.38577|-0.37974|-0.36709|-0.31682|-0.36214|-0.53035|-0.51662|-0.58452|-0.54345|-0.39378|-0.45577|-0.4735|-0.4833|-0.35088|-0.17841|-0.2903|121|199|141|104|65|124|143|202|255|228|210|182|204|271|318|345|345|298|318|312|336|106|67|115|||||||||||||||||||||||||
2023-11-30 15:42:02|OP.D.SPX2.4500P.IP|8843|2023-11-28 19:18:00|2023-11-28 23:59:50|81.1|0|2.51216|2023-11-29|2.39573|20|1.482412|17|-2.886598|16|2023-11-29|2.72041|2.64513|2.51697|2.5098|2.53282|2.52166|2.52825|2.51824|2.50724|2.56293|2.58544|2.59188|2.63111|2.65542|2.69534|2.57526|2.46984|2.52285|2.52115|2.48067|2.39573|2.56373|2.668|2.66528|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10119|0.11153|0.11334|0.10232|0.07352|0.09194|0.09765|0.13782|0.1054|0.11005|0.10936|0.10237|0.10974|0.15589|0.15707|0.2074|0.16599|0.15675|0.15754|0.17255|0.15843|0.12379|0.08133|0.08693|-0.09652|-0.10582|-0.10757|-0.09682|-0.10958|-0.09495|-0.09479|-0.08816|-0.117|-0.1176|-0.11117|-0.09562|-0.12392|-0.15389|-0.15915|-0.17683|-0.18589|-0.12973|-0.13823|-0.15239|-0.16229|-0.13053|-0.05149|-0.10188|118|191|140|99|63|124|143|201|260|225|211|180|203|275|315|345|345|297|318|314|339|108|68|114|||||||||||||||||||||||||
2023-11-30 15:42:03|OP.D.SPX3.4500P.IP|8842|2023-11-28 19:18:00|2023-11-28 23:59:50|126.46|0|1.74852|2023-11-29|1.69544|20|1.53895|7|-1.962602|16|2023-11-29|1.9011|1.83779|1.75314|1.74992|1.75993|1.755|1.75715|1.74538|1.74648|1.77071|1.78053|1.78329|1.80021|1.80595|1.82175|1.766|1.72634|1.75183|1.75322|1.73715|1.69544|1.78979|1.85854|1.85737|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06527|0.07031|0.0732|0.06363|0.04803|0.0585|0.11033|0.10421|0.06672|0.07045|0.06891|0.06628|0.06908|0.09716|0.09293|0.12501|0.10388|0.09132|0.09793|0.1053|0.09571|0.07645|0.05502|0.05538|-0.06201|-0.068|-0.06605|-0.06437|-0.0666|-0.06255|-0.07806|-0.05713|-0.07734|-0.07621|-0.06742|-0.06221|-0.07293|-0.09696|-0.10159|-0.11391|-0.12106|-0.08468|-0.08849|-0.09459|-0.10081|-0.07825|-0.03289|-0.06147|120|193|140|100|63|123|142|204|258|226|214|178|206|275|319|344|345|295|318|311|338|107|70|114|||||||||||||||||||||||||
2023-11-30 15:42:04|OP.D.SPX4.4250C.IP|8861|2023-11-28 19:18:00|2023-11-28 23:59:50|347.58|0|0.57147|2023-11-29|0.5377|14|0.379437|16|-0.735037|15|2023-11-29|0.63194|0.59565|0.5635|0.56454|0.56175|0.5633|0.56279|0.56587|0.56362|0.5566|0.55387|0.55324|0.54864|0.54267|0.5377|0.54888|0.56431|0.55885|0.55834|0.56353|0.57853|0.60519|0.63399|0.63447|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06013|0.06289|0.06136|0.06046|0.06466|0.05658|0.05685|0.06622|0.07161|0.06939|0.06542|0.05742|0.0691|0.08068|0.08921|0.10328|0.096|0.07515|0.08269|0.08432|0.0957|0.07934|0.03099|0.06142|-0.05289|-0.06457|-0.06571|-0.05383|-0.04267|-0.05429|-0.05264|-0.06205|-0.06256|-0.0641|-0.06152|-0.0603|-0.06403|-0.08922|-0.08155|-0.11137|-0.1022|-0.07666|-0.08895|-0.09497|-0.09114|-0.07491|-0.05068|-0.04643|118|199|140|100|64|126|144|203|256|225|210|181|210|273|319|346|346|295|319|312|336|108|72|112|||||||||||||||||||||||||
2023-11-30 15:42:05|OP.D.SPX4.4250P.IP|8847|2023-11-28 19:18:00|2023-11-28 23:59:50|11.75|0|9.14858|2023-11-29|8.32995|7|8.06867|7|-7.994186|16|2023-11-29|13.69219|11.27675|9.631|9.26403|9.80899|9.07607|10.21925|8.32995|8.33296|8.43297|8.53989|8.58661|8.82875|8.75788|8.78046|8.38334|8.33434|8.33045|8.33413|8.33382|8.33382|10.67268|12.64557|12.63779|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19678|0.33047|0.18568|0.15353|0.16456|0.15162|0.13682|0.53112|0.17821|0.18607|0.18136|0.18295|0.21678|0.28194|0.30845|0.34054|0.32281|0.26415|0.26605|0.27606|0.27599|0.24272|0.26924|0.15316|-0.17097|-0.18682|-0.15115|-0.16457|-0.14045|-0.1719|-0.17151|-0.13924|-0.20661|-0.21201|-0.20562|-0.16945|-0.23365|-0.2536|-0.28078|-0.29028|-0.34874|-0.21416|-0.24133|-0.28086|-0.27445|-0.22574|-0.11832|-0.1703|118|197|141|99|62|124|146|201|256|225|210|181|210|273|319|345|345|295|319|312|336|108|52|112|||||||||||||||||||||||||
2023-11-30 15:42:06|IR.D.02YEAR100.FWM.IP|8505|2023-11-28 23:00:00|2023-11-28 23:56:30|10235.5|124.2|0.00862|2023-11-29|0.01954|14|0.022458|15|-0.019546|13|2023-11-29|0.01957|0.01956|0.01956|0.01956|0.01956|0.01956|0.01955|0.01955|0.01955|0.01956|0.01956|0.01956|0.01956|0.01955|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954||0.01954|99|97|161|123|42|105|73|167|118|135|133|190|215|348|224|336|220|181|201|187|172|178||38|0.00335|0.00335|0.00391|0.00391|0.00391|0.00326|0.00396|0.00311|0.00353|0.0031|0.00307|0.00299|0.00293|0.0043|0.00352|0.00443|0.00291|0.00327|0.00391|0.00319|0.00282|0.00307||0.00244|-0.00273|-0.00342|-0.00326|-0.00391|-0.00352|-0.00307|-0.00371|-0.00306|-0.00316|-0.00306|-0.00288|-0.00286|-0.0035|-0.00497|-0.00337|-0.00345|-0.00309|-0.00304|-0.00316|-0.00321|-0.00469|-0.00352||-0.0024|68|80|37|29|30|43|102|103|141|101|83|87|142|276|210|230|169|123|69|124|68|69|43|||||||||||||||||||||||||
2023-11-30 15:42:06|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:06|IR.D.02YEAR100.FWM2.IP|229|2023-11-28 19:18:20|2023-11-28 20:00:00|10173.4|134.5|0.00944||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:07|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:08|UB.D.HOODUS.CASH.IP|3720|2023-11-28 19:18:10|2023-11-28 23:40:50|892|3061|7.70261|2023-11-29|0.44969|23|0.339751|13|-0.452489|14|2023-11-29|90.91962|||||||||78.35034|81.30697|89.33872|68.82826|50.08361|4.72724|4.31617|15.28164|11.20616|12.0933|7.24614|2.81204|66.77881|50.11223|0.44969|207|||||||||147|202|295|1060|742|11102|8843|5403|5461|8796|8404|27407|604|445|195||||||||||0.11462|0.15169|0.11416||0.2265|0.14449|0.12488|0.11163|0.11117|0.11111|0.11117||0.11261|||-0.34924|||||||||-0.22825|-0.11351|-0.11403|-0.17046|-0.16924|-0.146|-0.11064|-0.11149|-0.11078|-0.11086||-0.11238|-0.11223|-0.11217|-0.11236|11|23|16|28|16|46|152|166|79|63|25|28|37|12|8|2|||||||||||||||||||||||||
2023-11-30 15:42:09|CS.D.EOSUSD.CFD.IP|8411|2023-11-28 19:18:10|2023-11-28 23:59:50|67.37|2.7|1.48472|2023-11-29|1.47148|9|0.21021|15|-0.264589|9|2023-11-29|1.48746|1.48369|1.48656|1.48726|1.4877|1.48749|1.48231|1.47897|1.47546|1.47148|1.4849|1.48702|1.48578|1.481|1.48414|1.49214|1.48918|1.48608|1.48069|1.47676|1.48043|1.48026|1.47793|1.48234|2|3|3|2|2|2|3|3|2|3|3|3|4|3|3|4|3|3|2|2|3|2|3|2|0.02735|0.02541|0.0254|0.0293|0.01807|0.02629|0.02702|0.02649|0.03331|0.03325|0.03241|0.03188|0.02095|0.02985|0.03106|0.03636|0.03032|0.04125|0.02666|0.03122|0.02286|0.03099|0.01724|0.02567|-0.02823|-0.02724|-0.02285|-0.03018|-0.02278|-0.0207|-0.02074|-0.02865|-0.0277|-0.03776|-0.04348|-0.02549|-0.02659|-0.02526|-0.03647|-0.03711|-0.03141|-0.03682|-0.02504|-0.02379|-0.02717|-0.03976|-0.01773|-0.02408|223|204|225|153|140|133|125|179|154|195|224|199|256|253|215|254|234|170|194|180|220|179|188|173|||||||||||||||||||||||||
2023-11-30 15:42:10|CS.D.ADAUSD.CFE.IP|11110|2023-11-28 19:18:10|2023-11-28 23:59:00|37.87|4.6|3.73236|2023-11-29|3.67526|9|0.961795|16|-0.340492|9|2023-11-29|3.69697|3.6863|3.70459|3.70981|3.70982|3.707|3.70022|3.69841|3.69074|3.67526|3.70742|3.70889|3.70581|3.70505|3.72468|3.75771|3.72259|3.71052|3.6951|3.69993|3.71732|3.7329|3.73073|3.73567|4|4|4|4|4|4|4|5|5|6|7|5|5|5|7|7|7|4|3|4|4|3|4|4|0.03088|0.03072|0.03108|0.03066|0.03082|0.02878|0.0311|0.02998|0.03293|0.03542|0.03962|0.03079|0.03291|0.03051|0.03944|0.04108|0.05623|0.03483|0.03385|0.03125|0.035|0.03112|0.02765|0.03242|-0.0321|-0.03207|-0.03127|-0.03035|-0.02729|-0.0295|-0.03133|-0.03307|-0.03312|-0.04111|-0.04129|-0.03184|-0.03398|-0.03428|-0.03867|-0.03796|-0.04878|-0.03302|-0.03071|-0.03181|-0.03251|-0.03483|-0.0308|-0.03376|250|270|276|222|216|224|274|301|270|324|338|268|298|299|332|325|335|231|222|210|229|239|136|237|||||||||||||||||||||||||
2023-11-30 15:42:10|CS.D.XLMUSD.CFD.IP|2255|2023-11-28 19:18:20|2023-11-28 23:57:40|11.76|2.6|1.69755|2023-11-29|1.68357|13|0.085324|15|-0.170068|21|2023-11-29|1.70174|1.70044|1.70188|1.7014|1.69837|1.70116|1.69817|1.69771|1.69376|1.69123|1.69507|1.69339|1.68729|1.68357|1.69127|1.70216|1.69984|1.69806|1.69504|1.6929|1.69887|1.70004|1.7009|1.70225|3|2|3|3|1|2|2|2|2|3|3|2|2|2|3|3|3|3|3|2|2|3|2|3|0.08512|0.08511|0.08509|0.08514||0.08505|0.08489|0.08496|0.08446|0.08463|0.08478|0.08478|0.08441|0.08432|0.08458|0.08514|0.08497|0.08496|0.08485|0.0846|0.08503|0.08499|0.08509|0.08514|-0.08504|-0.08498|-0.08507|-0.08502||-0.08498|-0.08478|-0.08489|-0.09521|-0.08851|-0.08469|-0.08452|-0.08428|-0.0841|-0.08454|-0.08504|-0.08503|-0.08485|-0.08469|-0.08463|-0.08491|-0.09921|-0.08503|-0.08507|63|30|40|20|5|37|23|32|46|89|78|29|18|45|105|99|58|55|60|42|55|49|27|23|||||||||||||||||||||||||
2023-11-30 15:42:11|IR.D.FGBX.FWM2.IP|9750|2023-11-28 19:18:10|2023-11-28 20:59:50|12903|16.5|13.11186|2023-11-29|2.08001|15|0.230751|6|-0.122841|11|2023-11-29|25.64411|31.54352|35.44189|45.09327|43.96302|33.36158|24.11743|9.69104|5.32715|5.4545|7.6997|7.34805|12.80425|3.80182|4.22388|2.08001|10.63612|25.54647|36.20575|36.28003|52.25637||||1|4|4|1|1|2|4|13|24|30|27|36|12|25|24|36|34|11|2|2|2||||0.01858|0.01826|0.01724|0.01546|0.01544|0.01541|0.03116|0.02293|0.02288|0.01993|0.02053|0.01963|0.01739|0.02367|0.02234|0.01971|0.01751|0.01614|0.01727|0.01875|0.01529||||-0.01935|-0.01544|-0.01619|-0.01545|-0.01544|-0.01541|-0.02255|-0.02201|-0.02352|-0.02113|-0.02106|-0.01937|-0.01853|-0.02316|-0.01986|-0.02059|-0.01769|-0.01533|-0.0153|-0.01582|-0.01581||||82|165|96|71|66|108|191|321|340|332|313|287|274|345|334|342|264|192|152|171|134|||||||||||||||||||||||||
2023-11-30 15:42:12|IR.D.FGBS.FWM2.IP|7095|2023-11-28 19:18:10|2023-11-28 20:59:50||198.2|1.37072|2023-11-29|0.01423|17|0.023735|6|-0.014238|6|2023-11-29|5.01354|6.46509|0.01425|0.01425|0.01425|0.01424|1.80004|5.06407|4.32414|4.89166|7.60858|3.85985|7.03095|10.26939|7.70557|5.63157|5.46817|0.01423|0.01451|16.67912|0.01423||||176|162|194|107|126|241|166|265|329|407|468|319|341|461|397|384|301|172|68|58|69||||0.00475|0.00475|||||0.00831|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00474||0.00474|0.00474|||||-0.00475|-0.00475|||-0.00475|-0.00475|-0.00617|-0.00475|-0.00475|-0.00475|-0.00475|-0.00475|-0.00475|-0.00475|-0.00475|-0.00474|-0.00474|-0.00474|-0.00474|-0.00474|-0.00474||||20|31|11|3|12|11|56|99|116|82|79|26|57|117|78|89|55|16|17|24|18|||||||||||||||||||||||||
2023-11-30 15:42:13|IX.D.HSTECH.IFU.IP|10834|2023-11-28 19:19:00|2023-11-28 23:59:50|3982.1|18.2|4.80015|2023-11-29|0.10118|2|0.163144|1|-0.32539|1|2023-11-29|0.22599|0.12224|0.10118|0.10166|0.22933|0.10223|0.10252|0.10261|0.17534|0.17283|33.22614|63.26931|57.92193|32.87099|0.15299|0.15258|0.15353|0.15362|0.15405|0.23051|0.23145|0.23175|0.23179|0.23184|0|72|56|38|0|47|50|53|24|3|1|1|1|2|9|5|9|2|3|0|0|0|0|0|0.00353|0.03434|0.02877|0.02085|0.0034|0.02384|0.02166|0.01968|0.01181|0.01234|0.01822|0.02678|0.02552|0.02872|0.02658|0.01806|0.0188|0.01523|0.01629|0.00491|0.00627|0.0049|0.00372|0.00396|-0.0037|-0.04083|-0.03123|-0.02308|-0.00283|-0.02347|-0.0244|-0.02115|-0.01159|-0.01354|-0.02184|-0.02555|-0.0255|-0.02714|-0.02535|-0.0209|-0.01968|-0.01437|-0.01416|-0.00645|-0.01096|-0.00421|-0.00451|-0.0046|129|325|356|312|70|324|325|247|261|258|151|125|102|226|314|315|264|189|163|220|278|109|49|113|||||||||||||||||||||||||
2023-11-30 15:42:14|IX.D.TOPIX.IFU.IP|8252|2023-11-28 19:18:40|2023-11-28 23:59:50|2367.2|14.8|0.03565|2023-11-29|0.03373|3|0.105623|0|-0.063428|5|2023-11-29|0.03377|0.0338|0.03374|0.03373|0.03374|0.03382|0.073|0.06839|0.0507|0.05064|0.05063|0.05063|0.0506|0.05061|0.05066|0.05074|0.05075|0.05074|0.05076|0.05073|0.05572|0.08458|0.08456|0.07656|36|23|24|17|22|43|31|6|8|10|7|4|5|7|10|8|9|3|4|7|4|0|0|7|0.01882|0.01779|0.01647|0.01687|0.01578|0.01609|0.00996|0.00952|0.01409|0.01397|0.01215|0.01447|0.01292|0.0146|0.01536|0.01567|0.01401|0.01146|0.01269|0.0137|0.01303|0.00529|0.00564|0.00723|-0.018|-0.01608|-0.01154|-0.01248|-0.0131|-0.01413|-0.01079|-0.00952|-0.01291|-0.01218|-0.01215|-0.01055|-0.01001|-0.01212|-0.01333|-0.01413|-0.01163|-0.01102|-0.01212|-0.01133|-0.00975|-0.00529|-0.00528|-0.01167|262|261|173|139|136|160|148|150|191|119|104|75|58|113|157|198|168|124|118|103|116|64|38|142|||||||||||||||||||||||||
2023-11-30 15:42:15|CS.D.UNIUSD.CFE.IP|15489|2023-11-28 19:18:20|2023-11-28 23:59:50|612|12.2|1.72208|2023-11-29|1.65016|5|0.236038|6|-0.288138|9|2023-11-29|1.69261|1.6684|1.67149|1.67318|1.66032|1.65016|1.65914|1.66929|1.66256|1.66392|1.67083|1.66132|1.67504|1.68763|1.70863|1.7211|1.73664|1.74389|1.72695|1.72406|1.73353|1.74007|1.73986|1.74255|9|13|12|10|13|12|12|10|13|15|17|14|15|16|19|20|17|13|10|11|14|10|6|9|0.02337|0.03101|0.02763|0.02687|0.03429|0.03581|0.03332|0.02765|0.02758|0.03561|0.03709|0.03594|0.03139|0.034|0.03688|0.04507|0.03379|0.02771|0.02487|0.02195|0.02104|0.02114|0.0152|0.01873|-0.02332|-0.03104|-0.03343|-0.02412|-0.02806|-0.03365|-0.02977|-0.02886|-0.02749|-0.03588|-0.04383|-0.02999|-0.03152|-0.03367|-0.03834|-0.04147|-0.03879|-0.02696|-0.02218|-0.02068|-0.02201|-0.0196|-0.01361|-0.01791|324|358|356|350|355|354|353|351|357|360|360|359|358|355|359|359|359|353|348|348|355|346|303|340|||||||||||||||||||||||||
2023-11-30 15:42:17|CS.D.LNKUSD.CFE.IP|15490|2023-11-28 19:18:20|2023-11-28 23:59:50|1447.8|18.2|0.66013|2023-11-29|0.64543|9|0.191812|9|-0.433152|15|2023-11-29|0.66246|0.65942|0.66085|0.65901|0.65913|0.66027|0.65798|0.65359|0.65251|0.64543|0.65246|0.65319|0.651|0.65177|0.65462|0.66259|0.6634|0.66235|0.65961|0.65887|0.66127|0.66424|0.6614|0.66349|18|17|17|14|13|13|16|17|18|25|26|19|18|21|24|24|22|18|16|16|16|16|9|14|0.02254|0.0172|0.01978|0.01609|0.01506|0.01205|0.01853|0.01708|0.02042|0.03526|0.03174|0.02147|0.0226|0.02411|0.02844|0.03336|0.02707|0.02237|0.02068|0.0199|0.0134|0.01809|0.01271|0.01437|-0.0246|-0.01838|-0.02101|-0.0166|-0.01611|-0.01108|-0.0183|-0.01612|-0.01854|-0.037|-0.03527|-0.02442|-0.02256|-0.02679|-0.0332|-0.04036|-0.02841|-0.0231|-0.02041|-0.01956|-0.01801|-0.02477|-0.01502|-0.01402|358|339|354|346|320|339|331|349|349|357|357|355|350|358|355|356|358|357|358|354|359|356|295|346|||||||||||||||||||||||||
2023-11-30 15:42:19|CS.D.DOTUSD.CFE.IP|15110|2023-11-28 19:18:20|2023-11-28 23:59:50|524.16|13.5|1.26981|2023-11-29|1.24355|12|0.806588|10|-0.659394|10|2023-11-29|1.25722|1.25279|1.25706|1.25901|1.26085|1.26181|1.25926|1.25577|1.25305|1.24621|1.2484|1.24555|1.24355|1.25217|1.2605|1.27303|1.27485|1.27583|1.27419|1.27989|1.28293|1.28597|1.28605|1.28609|16|18|15|14|12|13|14|15|14|18|19|13|14|13|16|17|13|11|11|13|13|13|13|11|0.02231|0.02109|0.02026|0.01732|0.01694|0.01743|0.02152|0.02135|0.02519|0.02624|0.03819|0.02366|0.02828|0.02368|0.03103|0.03677|0.02782|0.0224|0.01994|0.01675|0.01712|0.02047|0.01344|0.01415|-0.02|-0.01906|-0.01938|-0.01642|-0.01323|-0.014|-0.0161|-0.01857|-0.018|-0.02574|-0.04475|-0.02258|-0.03053|-0.02898|-0.03171|-0.03846|-0.02615|-0.02071|-0.01943|-0.01938|-0.01834|-0.01963|-0.01382|-0.01357|350|351|330|331|305|333|314|344|347|360|359|353|334|350|357|357|343|345|342|350|348|347|293|304|||||||||||||||||||||||||
2023-11-30 15:42:19|CS.D.DOGUSD.CFE.IP|4044|2023-11-28 19:18:20|2023-11-28 23:59:40|8.04|3|1.23878|2023-11-29|1.22165|13|0.373134|11|-0.249377|20|2023-11-29|1.2453|1.24383|1.24491|1.24967|1.2466|1.24262|1.24336|1.24356|1.24428|1.2479|1.256|1.2546|1.22495|1.22165|1.23737|1.24884|1.25403|1.24327|1.23858|1.23786|1.2426|1.24659|1.24766|1.24932|3|3|3|3|2|2|2|3|4|3|2|2|4|4|4|3|4|3|4|3|4|4|6|5|0.12453|0.12444|0.12461|0.12508|0.12469|0.12433|0.1243|0.12444|0.1245|0.12496|0.1258|0.14589|0.1306|0.12218|0.12755|0.13547|0.1255|0.1245|0.12392|0.12394|0.12422|0.12465|0.12469|0.12503|-0.13442|-0.1243|-0.12444|-0.12483|-0.1246|-0.12417|-0.12421|-0.12413|-0.12441|-0.12471|-0.12545|-0.12563|-0.12894|-0.12212|-0.12358|-0.12477|-0.12537|-0.12408|-0.12378|-0.12366|-0.13371|-0.12464|-0.12473|-0.12482|118|95|105|80|43|61|51|77|53|81|100|64|246|150|148|128|137|103|104|72|78|105|30|66|||||||||||||||||||||||||
2023-11-30 15:42:20|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:21|OP.D.SPX3.4750C.IP|8830|2023-11-28 19:18:20|2023-11-28 23:59:50|136.06|0|1.5853|2023-11-29|1.47582|14|0.988256|6|-1.228659|16|2023-11-29|1.76049|1.66247|1.58322|1.58717|1.57697|1.58274|1.57961|1.57468|1.56754|1.543|1.53353|1.53136|1.51525|1.49388|1.47582|1.5053|1.55783|1.54026|1.5408|1.55709|1.6075|1.67153|1.74522|1.74692|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0731|0.08015|0.0788|0.07583|0.08134|0.07199|0.11198|0.09541|0.08882|0.08781|0.08313|0.07319|0.08535|0.10609|0.11615|0.13086|0.12003|0.09615|0.10349|0.11129|0.11645|0.09426|0.0382|0.07623|-0.07546|-0.08184|-0.08541|-0.07324|-0.06089|-0.06914|-0.09188|-0.07718|-0.07769|-0.08067|-0.07794|-0.07722|-0.0798|-0.10922|-0.10689|-0.14574|-0.13216|-0.10414|-0.11354|-0.12106|-0.11986|-0.0947|-0.06394|-0.06746|118|193|139|100|63|125|142|203|256|226|210|180|204|274|318|344|345|295|319|311|338|107|68|114|||||||||||||||||||||||||
2023-11-30 15:42:22|OP.D.SPX3.5000C.IP|8813|2023-11-28 19:18:20|2023-11-28 23:59:50|42.96|0|4.88818|2023-11-29|4.41836|14|2.317291|6|-2.805172|16|2023-11-29|5.57102|5.20482|4.93619|4.95476|4.90781|4.9346|4.91893|4.87854|4.84837|4.73466|4.69161|4.68157|4.60845|4.50437|4.41836|4.52372|4.76559|4.69155|4.69767|4.77029|5.00532|5.18519|5.42645|5.43499|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10942|0.11752|0.11363|0.11958|0.11918|0.11227|0.20189|0.16827|0.1352|0.13397|0.12225|0.11105|0.13088|0.15814|0.1718|0.19907|0.17855|0.14734|0.15478|0.17078|0.17525|0.14101|0.06143|0.1146|-0.11731|-0.12042|-0.12329|-0.10916|-0.08468|-0.10216|-0.15612|-0.1151|-0.11945|-0.12106|-0.11956|-0.11539|-0.12094|-0.16536|-0.15949|-0.2137|-0.21172|-0.16296|-0.17111|-0.18189|-0.18219|-0.13463|-0.10538|-0.10322|118|192|139|99|62|125|141|202|257|225|212|179|203|274|318|344|345|296|319|312|338|107|66|111|||||||||||||||||||||||||
2023-11-30 15:42:23|OP.D.SPX3.4750P.IP|8830|2023-11-28 19:18:20|2023-11-28 23:59:50|218.93|0|1.01789|2023-11-29|0.9872|20|0.639792|15|-0.780541|16|2023-11-29|1.098|1.06181|1.01377|1.01196|1.0173|1.01456|1.01578|1.01182|1.01667|1.02968|1.03493|1.03631|1.04538|1.05451|1.06295|1.03441|1.0078|1.01951|1.02068|1.01155|0.9872|1.04182|1.08183|1.0812|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06058|0.06482|0.06531|0.05909|0.04627|0.05432|0.08492|0.07512|0.062|0.06513|0.06364|0.06059|0.06552|0.09107|0.08802|0.11702|0.09752|0.07989|0.09063|0.09625|0.08733|0.07269|0.04736|0.05349|-0.05696|-0.06267|-0.06149|-0.06113|-0.06314|-0.05637|-0.06801|-0.05273|-0.07078|-0.07064|-0.06488|-0.05754|-0.0707|-0.08564|-0.09504|-0.1063|-0.09983|-0.07616|-0.08305|-0.08461|-0.08898|-0.07258|-0.02985|-0.05908|118|193|139|100|63|125|142|203|256|226|210|180|204|274|318|344|345|295|319|311|338|107|68|114|||||||||||||||||||||||||
2023-11-30 15:42:23|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:24|OP.D.SPX5.4750C.IP|8038|2023-11-28 19:18:20|2023-11-28 23:59:50|0.55|0|119.085|2023-11-29|73.33303|14|28.409091|18|-17.241379|7|2023-11-29|212.52449|127.8038|98.0761|101.83396|95.43282|100.03619|99.41212|108.55236|126.98254|104.57442|97.74801|97.18025|86.16531|81.75257|73.33303|96.75693|121.49892|105.5433|101.86816|104.82951|140.47634|129.81518|157.77991|162.09381|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.79179|1.15905|0.9923|1.02633|0.96788|1.01522|0.99831|1.03766|1.47282|1.2659|1.04169|1.00577|1.11816|1.35057|1.3313|1.67273|1.75931|1.24251|1.72448|1.43077|1.88726|1.55783|1.31579|1.35699|-1.73761|-1.21294|-1.01708|-1.0175|-0.94051|-0.99695|-0.98882|-2.13218|-1.30457|-1.06568|-1.08726|-1.04304|-0.91314|-1.41556|-1.16183|-1.75768|-1.76105|-1.27827|-1.48949|-1.59798|-1.72429|-1.32803|-2.14258|-1.4412|103|180|134|91|60|110|140|174|224|214|203|177|199|270|318|338|329|287|310|301|304|99|30|60|||||||||||||||||||||||||
2023-11-30 15:42:25|OP.D.SPX5.5000C.IP|4|2023-11-28 21:15:20|2023-11-28 21:15:20||0|0|2023-11-29|10000||0||0||2023-11-29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:26|OP.D.SPX5.4750P.IP|8813|2023-11-28 19:18:20|2023-11-28 23:59:50|185.92|0|1.11938|2023-11-29|1.05735|20|1.613794|15|-1.300122|13|2023-11-29|1.18716|1.15723|1.10148|1.0973|1.10922|1.10288|1.10615|1.104|1.1154|1.14604|1.1585|1.16181|1.18405|1.21154|1.23683|1.1766|1.10919|1.13388|1.13473|1.11379|1.05735|1.1276|1.17279|1.17118|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11883|0.13557|0.13781|0.12156|0.09107|0.11607|0.11339|0.12843|0.13244|0.14219|0.14066|0.13351|0.14455|0.20851|0.2047|0.26288|0.20659|0.16483|0.19543|0.19764|0.17875|0.15014|0.09928|0.11034|-0.11662|-0.13078|-0.12813|-0.12597|-0.13285|-0.11778|-0.11787|-0.11036|-0.15044|-0.14899|-0.14315|-0.12869|-0.1561|-0.19791|-0.20867|-0.22751|-0.19961|-0.15896|-0.17696|-0.17258|-0.18365|-0.15424|-0.06191|-0.11927|118|196|139|100|61|124|142|201|256|226|211|180|203|271|318|345|345|295|318|311|338|106|67|112|||||||||||||||||||||||||
2023-11-30 15:42:27|OP.D.SPX5.5000P.IP|8795|2023-11-28 19:18:30|2023-11-28 23:59:50|434.78|0|0.4706|2023-11-29|0.45665|20|0.668888|15|-0.544953|13|2023-11-29|0.50673|0.48863|0.46505|0.46426|0.46645|0.46528|0.46586|0.46541|0.46725|0.47273|0.47492|0.47548|0.4793|0.48382|0.48796|0.47789|0.46616|0.47063|0.47084|0.46711|0.45665|0.48367|0.50431|0.50399|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05246|0.05907|0.06058|0.05339|0.04014|0.04976|0.04982|0.05643|0.05734|0.06001|0.05926|0.05687|0.06083|0.08668|0.08458|0.11089|0.08949|0.07146|0.08422|0.08668|0.0795|0.06704|0.04427|0.04638|-0.05294|-0.05736|-0.05646|-0.0552|-0.05826|-0.05169|-0.05187|-0.04871|-0.06525|-0.06513|-0.06191|-0.0548|-0.06631|-0.08149|-0.08809|-0.09765|-0.08704|-0.06887|-0.07625|-0.07693|-0.08193|-0.06888|-0.02721|-0.05403|118|193|139|98|61|123|142|200|256|226|211|179|204|271|318|345|345|295|318|310|337|106|67|111|||||||||||||||||||||||||
2023-11-30 15:42:28|OP.D.SPX2.4750C.IP|8842|2023-11-28 19:18:30|2023-11-28 23:59:50|55.64|0|3.47175|2023-11-29|3.12297|14|1.652125|20|-1.942937|16|2023-11-29|3.94033|3.67882|3.49202|3.50782|3.46856|3.49111|3.48183|3.48501|3.42386|3.32952|3.29336|3.28553|3.22522|3.1716|3.12297|3.24059|3.41354|3.34583|3.34867|3.39996|3.60001|3.73346|3.92264|3.93054|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16559|0.14391|0.14194|0.13882|0.13903|0.13178|0.13059|0.15046|0.15935|0.15464|0.14743|0.12731|0.15501|0.19061|0.20877|0.23828|0.21517|0.17687|0.1837|0.20247|0.22367|0.17754|0.08161|0.13562|-0.13572|-0.14587|-0.14971|-0.13353|-0.10045|-0.12114|-0.12363|-0.13917|-0.13658|-0.14292|-0.14046|-0.13548|-0.13929|-0.20507|-0.18997|-0.25784|-0.24097|-0.18285|-0.20222|-0.22007|-0.21922|-0.16942|-0.11216|-0.11909|120|194|142|100|61|124|143|200|256|226|212|180|206|275|319|345|345|294|320|312|336|108|67|111|||||||||||||||||||||||||
2023-11-30 15:42:29|OP.D.SPX2.5000C.IP|8793|2023-11-28 19:18:30|2023-11-28 23:59:50|8.44|0|14.65109|2023-11-29|13.01706|12|4.545455|20|-2.574665|15|2023-11-29|18.86613|16.42803|14.50766|14.61768|14.35999|14.51672|14.45792|14.52795|14.31783|13.69101|13.45608|13.40916|13.01706|13.37125|13.24732|13.83141|14.38103|13.92192|14.14227|14.31669|15.26443|16.46592|18.37534|18.43643|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.22164|0.22608|0.22363|0.22562|0.2586|0.19799|0.20139|0.18755|0.26079|0.24561|0.22686|0.2033|0.2389|0.30846|0.349|0.40917|0.35759|0.26587|0.32529|0.34962|0.3826|0.28403|0.161|0.21699|-0.22158|-0.23278|-0.23213|-0.21615|-0.15431|-0.19847|-0.1872|-0.2172|-0.22609|-0.22148|-0.23393|-0.20473|-0.22489|-0.3384|-0.32024|-0.42048|-0.3629|-0.30132|-0.32348|-0.33936|-0.33236|-0.25909|-0.2619|-0.19378|116|193|139|100|63|125|143|200|257|225|210|180|206|273|318|345|345|296|319|313|335|106|53|111|||||||||||||||||||||||||
2023-11-30 15:42:30|OP.D.SPX2.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:30|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-11-30 15:42:31|IR.D.FBTP.FWM1.IP|6|2023-11-30 15:41:30|2023-11-30 15:42:20|11417|4.8|16.69878|2023-11-29|5.69958|11|0.052188|14|-0.043524|14|2023-11-29||||||||||||5.69958|14.79197|10.60418|11.29706|20.22782|31.56866|51.34033||||||||||||||||||2|5|5|6|9|3|8||||||||||||||||||0.0101|0.00964|0.01112|0.01201|0.01061|0.01048|0.00926||||||||||||||||||-0.01071|-0.01013|-0.01114|-0.01077|-0.01048|-0.00935|-0.009|||||||177|278|322|311|317|241|152|||||||||||||||||||||||||
2023-11-30 15:42:32|IR.D.FBTP.FWM2.IP|24|2023-11-30 15:38:20|2023-11-30 15:42:20|11475|35.8|0.04322|2023-11-29|3.22753|9|0.060716|8|-0.060638|10|2023-11-29||||||||10.42302|4.98066|3.22753|3.9137|6.03413|8.46969|3.71298|5.10544|5.30495|17.5275|35.4724||||||||||||||24|53|84|104|70|47|76|77|52|36|13||||||||||||||0.01176|0.0124|0.00993|0.01097|0.01025|0.00991|0.01156|0.01149|0.01083|0.00981|0.00932||||||||||||||-0.01072|-0.01244|-0.0115|-0.01165|-0.01046|-0.00944|-0.01091|-0.00991|-0.0103|-0.00967|-0.00865|||||||289|324|314|310|267|261|327|316|304|263|158|||||||||||||||||||||||||
2023-11-30 15:42:32|IX.D.OMX20.IFM.IP|2412|2023-11-29 08:06:00|2023-11-29 15:26:40||0.7|0.03992|2023-11-29|0.0407|11|0.051699|8|-0.081902|8|2023-11-29|||||||||0.04096|0.04078|0.04073|0.0407|0.04073|0.04078|0.04085|0.0409|||||||||||||||||0|0|0|0|0|0|1|0|||||||||||||||||0.01828|0.01435|0.01558|0.01298|0.01339|0.01312|0.01707|0.01369|||||||||||||||||-0.02151|-0.01707|-0.01398|-0.01288|-0.01153|-0.01364|-0.01828|-0.01732|||||||||237|150|115|113|82|111|157|74|||||||||||||||||||||||||
2023-11-30 15:42:34|IX.D.SUNNAS.IFE.IP|15429|2023-11-28 19:18:30|2023-11-28 23:59:50|16005.1|0|0.09987|2023-11-29|0.09924|14|0.054661|14|-0.081959|15|2023-11-29|0.09995|0.09984|0.09984|0.09988|0.09984|0.09985|0.09986|0.09989|0.09983|0.09967|0.09956|0.09956|0.09947|0.09937|0.09924|0.09956|0.09987|0.09978|0.09979|0.09988|0.10008|0.10002|0.10005|0.10001|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00285|0.00422|0.0025|0.0021|0.00174|0.00239|0.0029|0.0031|0.00524|0.00516|0.00395|0.00337|0.00369|0.00619|0.00869|0.01139|0.00988|0.00646|0.00662|0.00744|0.0064|0.00338|0.00159|0.00246|-0.00236|-0.00368|-0.00254|-0.00195|-0.0015|-0.00211|-0.00241|-0.00346|-0.00481|-0.00481|-0.00363|-0.00349|-0.00335|-0.00556|-0.00832|-0.01298|-0.0096|-0.00602|-0.00774|-0.0076|-0.00749|-0.0027|-0.00154|-0.00211|359|360|360|357|352|359|358|360|360|360|359|359|360|360|360|360|360|360|360|360|360|352|114|345|||||||||||||||||||||||||
2023-11-30 15:42:35|IX.D.SUNDOW.IFE.IP|14319|2023-11-28 19:18:30|2023-11-28 23:59:50|35390.1|0|0.05635|2023-11-29|0.05629|18|0.070626|21|-0.057739|19|2023-11-29|0.0565|0.05646|0.05646|0.05646|0.05645|0.05646|0.05645|0.05645|0.05643|0.05638|0.05638|0.05639|0.05636|0.05635|0.05638|0.0564|0.05644|0.05633|0.05629|0.05631|0.05644|0.05635|0.05633|0.05633|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00206|0.00259|0.00195|0.00202|0.00176|0.00196|0.0022|0.00265|0.00363|0.0031|0.00264|0.00302|0.00308|0.00435|0.00685|0.00744|0.00655|0.00601|0.00548|0.0056|0.00548|0.00533|0.00391|0.00262|-0.00209|-0.00245|-0.00223|-0.00186|-0.00172|-0.00213|-0.00217|-0.00255|-0.00354|-0.00287|-0.00303|-0.00265|-0.003|-0.00492|-0.00798|-0.00781|-0.00622|-0.00523|-0.0052|-0.00618|-0.00616|-0.00411|-0.00324|-0.00272|288|340|334|291|261|317|318|340|360|359|356|340|354|358|360|360|360|360|360|360|360|304|100|276|||||||||||||||||||||||||
2023-11-30 15:42:36|IX.D.SUNFUN.IFE.IP|10678|2023-11-28 19:18:30|2023-11-28 23:59:50|7439.8|0|0.09411|2023-11-29|0.09397|12|0.04441|8|-0.047084|7|2023-11-29|0.09407|0.09404|0.09408|0.09411|0.09405|0.09413|0.09411|0.09415|0.09431|0.09412|0.09402|0.09402|0.09397|0.094|0.09419|0.09432|0.09431|0.09432|0.09427|0.09427|0.09434|0.09431|0.09432|0.0943|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00289|0.00495|0.00375|0.00403|0.00352|0.00327|0.00538|0.00519|0.0125|0.00871|0.00719|0.00614|0.00583|0.00668|0.009|0.0084|0.0075|0.00558|0.00485|0.00483|0.00502|0.00349|0.00269|0.00236|-0.00273|-0.00556|-0.00469|-0.0057|-0.00537|-0.00503|-0.00507|-0.00636|-0.01233|-0.00825|-0.00758|-0.00629|-0.00564|-0.00674|-0.0078|-0.00922|-0.00732|-0.00391|-0.00483|-0.00483|-0.0047|-0.00291|-0.00294|-0.00294|137|219|164|157|105|165|168|275|360|351|353|322|314|337|339|347|329|259|240|257|288|120|52|123|||||||||||||||||||||||||
2023-11-30 15:42:38|IX.D.SUNDAX.IFMM.IP|11515|2023-11-28 19:18:40|2023-11-28 23:59:50|15986.9|0|0.07435|2023-11-29|0.07412|18|0.053139|8|-0.065595|8|2023-11-29|0.07505|0.07499|0.07498|0.07501|0.07498|0.07502|0.07501|0.07501|0.07472|0.07435|0.07434|0.0744|0.07435|0.07426|0.07425|0.07424|0.07419|0.07413|0.07412|0.07413|0.07421|0.07417|0.07418|0.07419|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00471|0.00363|0.00345|0.00346|0.00365|0.00337|0.00463|0.00583|0.01131|0.00889|0.00575|0.00564|0.00476|0.00578|0.00721|0.00834|0.0064|0.00405|0.00475|0.00443|0.00438|0.00605|0.00342|0.0046|-0.00374|-0.00376|-0.0037|-0.00361|-0.00385|-0.00448|-0.00504|-0.00572|-0.01025|-0.00799|-0.0065|-0.00538|-0.00456|-0.00665|-0.00647|-0.00835|-0.00649|-0.00407|-0.00453|-0.0049|-0.00455|-0.00547|-0.00371|-0.00549|162|223|172|145|147|214|241|313|360|355|357|346|316|340|354|355|341|300|291|319|325|136|86|123|||||||||||||||||||||||||