2023-12-01 11:16:55|IX.D.SPTRD.IFE.IP|5944|2023-11-30 15:37:40|2023-11-30 23:59:50|4564.7|229.6|0.00771|2023-11-30|0.00879|15|0.065873|20|-0.092999|20|2023-11-30|0.01318|0.01318|0.01317|0.01317|0.01317|0.01316|0.01316|0.01317|0.01317|0.01317|0.01316|0.01316|0.01315|0.01314|0.01092|0.00879|0.0088|0.00881|0.00881|0.00879|0.00879|0.01325|0.03287|0.01315|38|40|29|29|43|37|34|38|64|56|50|43|94|229|833|900|595|424|331|397|1119|567|0|55|0.00498|0.00616|0.00559|0.00461|0.0045|0.00527|0.00399|0.00572|0.00599|0.00561|0.00446|0.00465|0.00556|0.00913|0.01111|0.01201|0.0087|0.00781|0.00783|0.00716|0.01007|0.00658|0.00385|0.00432|-0.00495|-0.00506|-0.00468|-0.00474|-0.00549|-0.00548|-0.00475|-0.00488|-0.00539|-0.00575|-0.00476|-0.00457|-0.00525|-0.00985|-0.01156|-0.01351|-0.00976|-0.00837|-0.0078|-0.00729|-0.01133|-0.00574|-0.00281|-0.0051|155|209|182|104|76|98|115|187|272|253|229|192|172|296|351|360|356|347|335|337|356|188|97|95|||||||||||||||||||||||||
2023-12-01 11:16:56|IX.D.RUSSELL.IFM.IP|5494|2023-11-30 15:37:40|2023-11-30 23:59:50|1810.6|22.3|0.01571|2023-11-30|0.01655|13|0.353826|13|-0.214876|13|2023-11-30|0.01664|0.01665|0.01664|0.01662|0.01661|0.01661|0.0166|0.01661|0.01664|0.01663|0.01662|0.01661|0.0166|0.01655|0.01658|0.01655|0.01655|0.0166|0.01659|0.01657|0.01659|0.01669|0.04424|0.01658|2|2|3|1|1|3|3|4|8|8|6|5|14|41|128|75|60|39|25|23|109|40|0|5|0.00608|0.00746|0.00663|0.00568|0.00576|0.00597|0.00598|0.00647|0.00812|0.00818|0.00775|0.00659|0.01096|0.01936|0.02642|0.02058|0.01505|0.01157|0.0106|0.00953|0.01182|0.00862|0.00553|0.00614|-0.00597|-0.00634|-0.00625|-0.00572|-0.00554|-0.00602|-0.00584|-0.00726|-0.00856|-0.00745|-0.00726|-0.00678|-0.00954|-0.01881|-0.02957|-0.02377|-0.01621|-0.01325|-0.01127|-0.01003|-0.01321|-0.00769|-0.00553|-0.00658|254|286|267|205|159|184|207|275|332|336|314|302|312|346|360|360|360|360|359|356|360|261|51|181|||||||||||||||||||||||||
2023-12-01 11:16:58|IX.D.DOW.IFE.IP|6380|2023-11-30 15:37:40|2023-11-30 23:59:50|35922.6|18|0.01058|2023-11-30|0.0067|20|0.056105|13|-0.063962|20|2023-11-30|0.01352|0.01352|0.01351|0.0135|0.0135|0.0135|0.0135|0.01013|0.01013|0.01012|0.01012|0.01011|0.01011|0.0101|0.00842|0.00672|0.00672|0.00672|0.00672|0.00671|0.0067|0.0134|0.02729|0.01336|10|4|4|2|2|3|2|7|11|7|8|6|8|23|82|69|48|35|27|32|71|20|0|8|0.00267|0.00288|0.00266|0.0018|0.002|0.0022|0.00197|0.00265|0.00384|0.00362|0.00295|0.00237|0.00325|0.00595|0.00949|0.00906|0.00769|0.00664|0.00579|0.00602|0.00874|0.00357|0.00225|0.00251|-0.00282|-0.00269|-0.00226|-0.00189|-0.00185|-0.00208|-0.00227|-0.00274|-0.00371|-0.00352|-0.003|-0.00287|-0.00282|-0.00593|-0.00852|-0.00921|-0.00723|-0.00711|-0.00622|-0.00577|-0.00812|-0.00373|-0.00202|-0.00299|342|339|333|283|273|299|323|342|359|357|357|342|344|357|360|360|360|360|360|360|360|340|133|283|||||||||||||||||||||||||
2023-12-01 11:16:59|IX.D.FANG.IFM.IP|6727|2023-11-30 15:37:40|2023-11-30 23:59:50|8215.1|0|0.0424|2023-11-30|0.02185|15|0.104246|15|-0.217171|14|2023-11-30|0.03609|0.06|0.05999|0.05998|0.05997|0.05995|0.05993|0.05994|0.05997|0.03599|0.03591|0.03592|0.03591|0.03593|0.02887|0.02185|0.02197|0.02195|0.02198|0.02193|0.02194|0.03648|0.03651|0.03652|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00241|0.00412|0.00265|0.00197|0.00216|0.00244|0.0022|0.00299|0.00459|0.00785|0.00378|0.00254|0.00328|0.00444|0.01594|0.0195|0.01422|0.01227|0.00914|0.00884|0.01316|0.00548|0.00354|0.00238|-0.00249|-0.004|-0.00274|-0.00191|-0.00192|-0.00214|-0.00251|-0.00342|-0.00508|-0.00686|-0.00426|-0.00367|-0.00399|-0.00562|-0.01783|-0.02506|-0.0145|-0.00984|-0.00924|-0.00906|-0.01404|-0.00574|-0.00324|-0.00211|294|359|357|346|319|344|352|359|360|348|342|294|346|352|360|359|358|360|358|360|360|355|339|288|||||||||||||||||||||||||
2023-12-01 11:17:00|IX.D.NASDAQ.IFM.IP|6853|2023-11-30 15:37:40|2023-11-30 23:59:50|15929.6|62|0.01128|2023-11-30|0.00629|15|0.135401|20|-0.109927|15|2023-11-30|0.01249|0.01249|0.01249|0.01249|0.01248|0.01248|0.01248|0.01248|0.01248|0.01249|0.01248|0.01248|0.01247|0.01247|0.00938|0.00629|0.0063|0.00631|0.00631|0.0063|0.0063|0.01261|0.0314|0.01256|13|19|9|7|6|9|9|12|28|25|17|14|24|82|339|364|194|128|118|132|260|63|0|10|0.00243|0.00425|0.00257|0.00202|0.00194|0.00235|0.00208|0.00296|0.00431|0.00446|0.00353|0.00324|0.00371|0.00687|0.01271|0.0159|0.01187|0.00896|0.00777|0.00749|0.01088|0.00404|0.00225|0.00272|-0.00246|-0.00365|-0.00238|-0.00167|-0.00159|-0.00172|-0.00203|-0.00299|-0.00495|-0.0043|-0.00354|-0.00329|-0.00312|-0.00771|-0.01396|-0.01744|-0.01128|-0.00818|-0.00835|-0.00749|-0.0102|-0.00449|-0.00213|-0.0022|360|360|359|355|346|358|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|359|183|345|||||||||||||||||||||||||
2023-12-01 11:17:01|IX.D.ASX.IFD.IP|4080|2023-11-30 15:37:50|2023-11-30 23:59:50|7041.5|9|0.02657|2023-11-30|0.01414|4|0.113499|23|-0.070771|23|2023-11-30|0.01422|0.01422|0.01419|0.01418|0.01414|0.03684|0.04777|0.04245|0.04251|0.04252|0.04247|0.04245|0.04243|0.0424|0.04245|0.04248|0.04254|0.04255|0.04253|0.0425|0.04249|0.05663|0.05074|0.01423|14|16|23|32|47|100|10|8|7|3|5|3|3|5|7|5|6|2|3|1|4|0|5|19|0.0099|0.00953|0.00923|0.00993|0.011|0.01329|0.00585|0.00957|0.00962|0.00848|0.0092|0.00735|0.00734|0.01015|0.00996|0.00879|0.01007|0.0087|0.0081|0.00756|0.00931|0.00283|0.00508|0.01304|-0.01045|-0.00939|-0.01115|-0.00899|-0.0128|-0.01271|-0.00554|-0.00918|-0.00977|-0.00806|-0.00896|-0.00825|-0.0078|-0.01019|-0.00963|-0.0095|-0.00835|-0.00786|-0.00731|-0.00827|-0.00809|-0.00245|-0.00581|-0.0128|194|177|140|104|113|178|71|128|243|188|153|129|112|202|248|270|194|149|121|136|195|193|72|274|||||||||||||||||||||||||
2023-12-01 11:17:02|TM.D.BOVESPA.IFM.IP|1899|2023-11-30 15:37:50|2023-11-30 20:54:50|126975|0|0.50872|2023-11-30|0.07922|12|0.102564|13|-0.102451|13|2023-11-30|||||||||||||0.07922|0.08918|0.36674|0.08963|0.08929|0.08863|0.64777|1.21661|0.69259||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00949|0.01449|0.01408|0.01385|0.01002|0.00966|0.00896|0.00892|0.00849||||||||||||||||-0.00906|-0.0139|-0.01439|-0.01385|-0.01107|-0.00956|-0.00876|-0.00769|-0.00774||||350|358|360|359|358|358|357|354|330|||||||||||||||||||||||||
2023-12-01 11:17:02|IX.D.CAC.IFM.IP|3858|2023-11-30 15:37:50|2023-11-30 23:59:50|7316.9|11.6|0.02539|2023-11-30|0.01367|13|0.055109|8|-0.061804|8|2023-11-30|0.04784|0.04126|0.04125|0.04122|0.04121|0.04119|0.04118|0.02749|0.01375|0.01375|0.01373|0.01371|0.01369|0.01367|0.01369|0.01368|0.02021|0.02736|0.02734|0.02732|0.02733|0.05465|0.05468|0.05467|0|0|0|0|0|0|0|5|23|8|10|6|12|11|13|16|44|4|4|4|5|0|0|0|0.00898|0.01063|0.01138|0.01145|0.00962|0.00843|0.0119|0.00635|0.01154|0.00709|0.00634|0.00544|0.00533|0.00704|0.0078|0.00766|0.00728|0.00506|0.0052|0.00472|0.00617|0.00591|0.0051|0.00447|-0.01027|-0.00941|-0.01449|-0.00611|-0.01465|-0.0139|-0.01144|-0.0074|-0.01127|-0.00705|-0.00594|-0.00464|-0.00434|-0.00625|-0.00678|-0.00761|-0.00659|-0.00489|-0.00452|-0.00378|-0.00643|-0.00526|-0.00379|-0.00509|98|87|78|63|27|52|52|299|357|356|354|313|286|319|355|355|337|299|266|253|307|190|64|98|||||||||||||||||||||||||
2023-12-01 11:17:03|IX.D.XINHUA.IFM.IP|4851|2023-11-30 15:37:50|2023-11-30 23:59:50|11727.8|56.9|4.26943|2023-11-30|0.08504|4|0.10263|1|-0.119571|1|2023-11-30|0.2057|0.0855|0.08525|0.08509|0.08504|0.08526|0.08514|0.08519|1.57448|26.15798|50.88076|47.46388|19.12429|16.19353|9.02099|3.50816|9.47246|18.10092|27.2616|42.55189|0.08523|0.18371|0.20473|0.2047|0|182|97|53|19|101|142|78|21|17|5|4|5|7|28|15|12|6|11|12|11|1|0|0|0.00247|0.01767|0.0163|0.0116|0.00937|0.01219|0.01187|0.01092|0.00703|0.01066|0.00853|0.00853|0.00853|0.0104|0.01088|0.00984|0.00959|0.00853|0.00853|0.00852|0.0058|0.00281|0.00203|0.00171|-0.00222|-0.0179|-0.016|-0.01112|-0.00979|-0.01411|-0.01193|-0.01451|-0.00855|-0.01045|-0.01024|-0.00853|-0.00853|-0.0101|-0.01206|-0.0107|-0.00996|-0.00879|-0.00853|-0.00682|-0.00588|-0.00199|-0.00171|-0.00186|176|350|359|291|201|331|337|272|281|184|120|116|126|211|291|322|277|172|114|80|102|131|80|99|||||||||||||||||||||||||
2023-12-01 11:17:04|IX.D.HSCHIN.IFU.IP|4718|2023-11-30 15:37:50|2023-11-30 23:59:50|5844.3|21.9|0.1506|2023-11-30|0.10246|7|0.123501|1|-0.308056|1|2023-11-30|0.30937|0.13077|0.10291|0.10267|0.3081|0.10283|0.10253|0.10246|0.20085|0.1816|0.10283|0.10286|0.10265|0.10261|0.10291|0.10258|0.10254|0.10272|0.10497|0.30859|0.30838|0.30796|0.30804|0.30801|0|71|55|27|0|34|47|65|51|8|8|13|4|3|12|14|7|6|5|0|0|0|0|0|0.0029|0.0343|0.02589|0.01974|0.0022|0.022|0.01994|0.02055|0.0162|0.01085|0.01885|0.01022|0.01094|0.01283|0.02213|0.01831|0.01268|0.01712|0.01713|0.00404|0.00644|0.00398|0.00244|0.00261|-0.00283|-0.04012|-0.03016|-0.02073|-0.00321|-0.02258|-0.02157|-0.01982|-0.01218|-0.01149|-0.01714|-0.00964|-0.00987|-0.01557|-0.02355|-0.01839|-0.01523|-0.01711|-0.02998|-0.00275|-0.00578|-0.0036|-0.00208|-0.0027|174|298|338|239|86|277|291|275|300|188|79|105|163|279|347|357|328|90|93|256|318|188|70|96|||||||||||||||||||||||||
2023-12-01 11:17:05|IX.D.DEN25.IFM.IP|487|2023-11-30 15:38:30|2023-11-30 15:54:50|1722.7|0.1|0.05594|2023-11-30|0|8|0.087367|15|-0.110183|12|2023-11-30|||||||||0|0.05828|0.05821|0.05809|0.05804|0.05799|0.05812|0.05802|||||||||||||||||0|0|0|0|2|0|0|1||||||||||||||||||0.02332|0.03204|0.01743|0.01161|0.00927|0.02132|0.04649||||||||||||||||||-0.00874|-0.00582||-0.04292|-0.01325|-0.02471|-0.01023|||||||||1|11|25|11|24|71|64|83|||||||||||||||||||||||||
2023-12-01 11:17:06|IX.D.EMGMKT.IFE.IP|3779|2023-11-30 15:37:50|2023-11-30 23:59:50|984.1|29.5|0.09738|2023-11-30|0.05074|16|0.111709|13|-0.142103|14|2023-11-30|0.20359|0.20349|0.20327|0.20311|0.20323|0.20333|0.20314|0.20312|0.20332|0.20348|0.20355|0.20361|0.20322|0.20313|0.11637|0.05077|0.05074|0.05079|0.05081|0.05077|0.05078|0.2031||0.20325|0|8|6|4|3|4|4|8|19|8|8|10|9|12|87|65|60|37|29|38|154|47||0|0.01018|0.0175|0.01549|0.01016|0.01355|0.01211|0.01339|0.0132|0.01249|0.01259|0.01099|0.01145|0.0122|0.01693|0.01804|0.01425|0.01155|0.01136|0.01162|0.01128|0.01279|0.01241||0.01016|-0.01018|-0.02416|-0.01479|-0.01015|-0.01016|-0.0108|-0.01135|-0.01204|-0.01285|-0.01105|-0.0111|-0.01018|-0.01016|-0.01795|-0.01898|-0.01681|-0.01324|-0.01326|-0.01125|-0.01069|-0.01253|-0.01185||-0.01016|95|133|130|85|50|156|221|204|222|198|152|89|112|195|312|324|276|209|158|155|280|77|50|||||||||||||||||||||||||
2023-12-01 11:17:06|IX.D.STXE.IFM.IP|4070|2023-11-30 15:37:50|2023-11-30 23:59:50|4388.91|199|0.01635|2023-11-30|0.03417|19|0.045846|8|-0.045835|8|2023-11-30|0.05847|0.04576|0.04574|0.04571|0.04569|0.04568|0.04567|0.0343|0.03433|0.03433|0.03427|0.03422|0.03419|0.03418|0.03422|0.03423|0.03423|0.03423|0.03421|0.03417|0.03417|0.06834|0.06837|0.06836|21|22|9|17|24|45|44|98|347|238|261|270|335|274|308|341|2131|306|95|143|184|1|0|0|0.0095|0.01271|0.01496|0.01714|0.016|0.01142|0.01713|0.02033|0.02316|0.0206|0.01562|0.02282|0.019|0.01882|0.0189|0.02246|0.02282|0.0212|0.02036|0.01519|0.01898|0.0065|0.00554|0.00472|-0.00839|-0.01334|-0.01495|-0.02285|-0.01523|-0.01631|-0.01997|-0.01715|-0.02288|-0.02151|-0.02044|-0.02282|-0.02279|-0.01671|-0.0201|-0.02281|-0.02545|-0.01825|-0.02052|-0.02051|-0.01839|-0.00584|-0.00342|-0.00472|88|66|69|36|23|33|33|96|193|127|89|46|56|108|156|162|95|54|66|41|92|188|63|95|||||||||||||||||||||||||
2023-12-01 11:17:08|IX.D.FTSE.CFD.IP|4664|2023-11-30 15:38:00|2023-11-30 23:59:50|7466.2|22.2|0.02665|2023-11-30|0.01336|13|0.076498|16|-0.087162|16|2023-11-30|0.05388|0.04043|0.0404|0.04039|0.04037|0.04036|0.04033|0.0269|0.01349|0.01345|0.0134|0.0134|0.01338|0.01336|0.01337|0.01339|0.01988|0.02682|0.02682|0.02679|0.02688|0.0536|0.0536|0.05359|0|3|2|1|1|1|4|7|40|19|26|13|17|27|27|27|133|11|7|4|9|0|0|0|0.0035|0.00573|0.00501|0.00411|0.00388|0.00484|0.00413|0.00563|0.01305|0.00954|0.00857|0.00721|0.00635|0.00904|0.00926|0.00855|0.01008|0.00527|0.00497|0.00462|0.00586|0.00361|0.00317|0.00335|-0.00322|-0.00622|-0.00506|-0.00476|-0.00424|-0.00498|-0.00492|-0.00562|-0.01301|-0.00906|-0.00888|-0.00815|-0.00582|-0.00762|-0.00945|-0.00903|-0.01014|-0.00553|-0.0054|-0.00384|-0.00603|-0.00346|-0.00284|-0.00274|169|195|209|141|122|179|200|290|359|354|356|344|308|341|357|353|345|289|256|270|278|190|71|107|||||||||||||||||||||||||
2023-12-01 11:17:08|KB.D.MID250.CASH.IP|1384|2023-11-30 15:38:00|2023-11-30 16:29:50|18255.2|0|0|2023-11-30|0|8|0.025222|13|-0.077416|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00237|0.00226|0.00178|0.00147|0.00136|0.00189|0.00282|0.00239|0.00234||||||||||||||||-0.00308|-0.00187|-0.00199|-0.00125|-0.00114|-0.00228|-0.00362|-0.00289|-0.00349||||||||269|355|356|350|341|353|358|360|180|||||||||||||||||||||||||
2023-12-01 11:17:09|IX.D.DAX.IFMM.IP|5220|2023-11-30 15:38:00|2023-11-30 23:59:50|16236.8|8.1|0.02042|2023-11-30|0.00862|12|0.046323|8|-0.046293|8|2023-11-30|0.03494|0.0309|0.03089|0.03087|0.03087|0.03085|0.03085|0.0173|0.00865|0.00865|0.00864|0.00863|0.00862|0.00862|0.00863|0.00863|0.01285|0.01727|0.01726|0.01725|0.01725|0.04311|0.04313|0.04312|2|1|1|1|0|2|3|7|26|11|11|9|12|11|18|14|25|6|3|4|7|0|0|0|0.00587|0.00522|0.00453|0.00383|0.00389|0.0047|0.0046|0.00579|0.0106|0.00619|0.00564|0.00454|0.00438|0.0068|0.00733|0.00761|0.00572|0.00429|0.00435|0.00398|0.00513|0.00599|0.00379|0.00353|-0.00652|-0.00473|-0.00369|-0.00405|-0.00345|-0.0045|-0.00447|-0.00578|-0.00944|-0.00633|-0.00573|-0.00419|-0.00447|-0.00696|-0.00726|-0.00822|-0.00644|-0.00434|-0.00447|-0.00368|-0.00543|-0.00646|-0.00277|-0.00464|150|247|289|142|185|225|248|324|360|355|346|321|305|333|358|359|344|313|317|302|325|206|107|110|||||||||||||||||||||||||
2023-12-01 11:17:10|TM.D.MDAX.IFM.IP|658|2023-11-30 15:38:20|2023-11-30 20:48:00|25918|0.2|74.67211|2023-11-30|1.18069|19|0.473095|8|-0.571626|19|2023-11-30|||||||||49.51204|61.49949|81.06715|83.43459|72.41265|77.04776|48.33945|78.98545|97.87405|100|100|1.18069|100||||||||||||0|0|0|0|0|0|0|0|0|0|0|4|0||||||||||||0.0477|0.01213|0.02406|0.02342|0.02793|0.03628|0.016|0.01749|0.01104|0.00719|0.01153||||||||||||||-0.03905|-0.02299||||-0.01844|-0.03279|-0.02847|-0.01065|-0.0183|-0.0141|-0.57163|||||114|31|21|12|18|39|77|71|234|118|54|1|1||||||||||||||||||||0|||||
2023-12-01 11:17:11|TM.D.TECDAX.IFM.IP|621|2023-11-30 15:38:20|2023-11-30 20:58:30|3191|0.1|49.13557|2023-11-30|25.85339|17|0.473335|16|-0.914106|17|2023-11-30||||||||51.11996|70.89995|53.97622|68.14764|46.62654|64.62901|63.7029|62.63036|72.38758|40.04649|25.85339|100|100|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.15828|0.11828|0.0229|0.02162|0.05816|0.16521|0.0172|0.08766|0.02168|0.12196|0.18138||0.02352|||||||||||||-0.11122|-0.04725|-0.01572|-0.15376|-0.10584|-0.01759|-0.04429|-0.02695|-0.10275|-0.47281|||||||6|147|39|47|28|31|55|104|94|139|16|4|6|7|||||||||||||||||||||||||
2023-12-01 11:17:12|TM.D.ATHENS.IFM.IP|281|2023-12-01 08:15:30|2023-12-01 11:12:10|3104.6|0.6|61.65426|2023-11-30|61.08503|8|0.322935|15|-0.199897|12|2023-11-30|||||||||61.08503|66.83264|85.77492|77.37871|84.98303|88.2764|82.30329|83.38162|||||||||||||||||1|0|2|0|1|1|0|1|||||||||||||||||0.06138|0.01062|0.11308|0.04773|0.01938|0.01562|0.00806|0.32293|||||||||||||||||-0.06379|-0.01984|-0.03307|-0.01182|-0.04748|-0.00888|-0.0142||||||||||46|81|28|66|53|51|45|6|||||||||||||||||||||||||
2023-12-01 11:17:13|IX.D.HANGSENG.IFU.IP|5626|2023-11-30 15:38:00|2023-11-30 23:59:50|17024.4|21.1|0.07583|2023-11-30|0.02933|7|0.121205|1|-0.354579|1|2023-11-30|0.1766|0.04926|0.02943|0.02936|0.17612|0.02942|0.02935|0.02933|0.09837|0.07652|0.0471|0.04711|0.04702|0.047|0.04711|0.04698|0.04696|0.04704|0.04746|0.17649|0.17629|0.1763|0.17637|0.17627|0|90|63|21|0|26|31|31|28|4|2|2|4|4|12|10|4|3|2|0|0|0|0|0|0.00227|0.03093|0.02142|0.01262|0.00186|0.01556|0.01523|0.01196|0.01036|0.00736|0.00529|0.00505|0.00677|0.00891|0.01576|0.01402|0.00918|0.00651|0.00573|0.00317|0.00456|0.0032|0.00165|0.00166|-0.00226|-0.02893|-0.02263|-0.01227|-0.00287|-0.01601|-0.01373|-0.01046|-0.00851|-0.00694|-0.00578|-0.00542|-0.00536|-0.00945|-0.01579|-0.01506|-0.01204|-0.00727|-0.00647|-0.00202|-0.0061|-0.0027|-0.00154|-0.00169|178|312|360|359|99|360|360|360|331|321|307|292|330|346|359|360|359|345|323|341|356|193|104|115|||||||||||||||||||||||||
2023-12-01 11:17:14|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:14|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:15|IX.D.MIB.IFM.IP|3038|2023-11-30 15:38:10|2023-11-30 23:59:50|29747.3|3.7|4.64323|2023-11-30|0.05025|13|0.075366|13|-0.044163|0|2023-11-30|0.13485|0.13491|0.13486|0.13477|0.13473|0.13467|0.13464|0.05206|0.05047|0.05049|0.05035|0.05032|0.05029|0.05025|0.05034|0.05036|3.84705|58.72545|63.91411|30.03762|0.0504|0.13444|0.1345|0.13448|0|0|0|0|0|0|0|2|11|4|4|3|3|4|4|5|15|1|1|1|2|0|0|0|0.0044|0.01017|0.00888|0.00888|0.01011|0.00928|0.00917|0.01151|0.01602|0.01117|0.01067|0.00981|0.00962|0.0117|0.01079|0.01133|0.01073|0.01682|0.01681|0.01375|0.00939|0.00564|0.00476|0.00511|-0.00601|-0.0071|-0.00789|-0.01317|-0.00865|-0.00976|-0.0074|-0.0115|-0.01566|-0.01176|-0.01024|-0.00997|-0.00996|-0.01124|-0.01084|-0.01069|-0.01124|-0.01682|-0.01681|-0.01034|-0.0096|-0.00535|-0.00512|-0.00497|136|157|143|73|66|61|88|155|331|275|254|215|189|229|300|285|237|92|72|100|155|188|65|96|||||||||||||||||||||||||
2023-12-01 11:17:16|IX.D.NIKKEI.IFD.IP|4647|2023-11-30 15:38:10|2023-11-30 23:59:50|33569.2|9.9|0.02133|2023-11-30|0.02087|14|0.075224|0|-0.060134|0|2023-11-30|0.02106|0.02106|0.02104|0.02101|0.02098|0.02094|0.02092|0.02091|0.02094|0.02093|0.02091|0.02089|0.02088|0.02088|0.02087|0.02089|0.02093|0.02092|0.02092|0.0209|0.0209|0.02224|0.08954|0.02902|14|10|7|7|10|13|29|4|4|3|3|4|5|4|7|5|15|3|2|3|6|4|0|81|0.01726|0.01426|0.01144|0.01003|0.01018|0.01009|0.01151|0.00875|0.01114|0.00924|0.00879|0.00924|0.00912|0.00937|0.01164|0.01103|0.01061|0.00814|0.00835|0.00855|0.00972|0.00749|0.0023|0.01092|-0.0179|-0.01465|-0.01163|-0.00957|-0.01015|-0.01035|-0.00911|-0.00836|-0.01034|-0.00882|-0.00873|-0.00895|-0.00915|-0.01001|-0.01099|-0.01269|-0.01063|-0.00927|-0.00954|-0.00893|-0.01007|-0.00895|-0.00161|-0.01054|347|344|291|247|181|259|148|184|291|267|190|174|127|203|313|321|290|234|231|196|231|68|115|179|||||||||||||||||||||||||
2023-12-01 11:17:18|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:19|IX.D.AEX.IFM.IP|2507|2023-11-30 15:38:10|2023-11-30 23:59:50|766.64|3.9|0.02587|2023-11-30|0.01303|12|0.091693|7|-0.065486|7|2023-11-30|0.06554|0.06556|0.06554|0.0655|0.06548|0.06546|0.06545|0.03945|0.0131|0.01309|0.01305|0.01304|0.01303|0.01303|0.01304|0.01306|0.02476|0.03921|0.03919|0.03915|0.03931|0.06521|0.06524|0.06523|0|0|0|0|0|0|0|2|7|4|4|3|3|4|10|6|9|1|1|1|2|0|0|0|0.01498|0.01311|0.01311|0.02096|0.01637|0.0131|0.01309|0.01648|0.01567|0.01504|0.01338|0.01304|0.01422|0.01383|0.0142|0.01395|0.01356|0.01307|0.01425|0.01305|0.01461|0.01418|0.01305|0.01305|-0.01685|-0.01602|-0.01456|-0.01964|-0.01309|-0.01496|-0.01309|-0.0159|-0.01772|-0.01487|-0.01481|-0.01304|-0.01303|-0.01486|-0.01476|-0.01495|-0.01348|-0.01307|-0.01306|-0.01305|-0.01429|-0.01304||-0.01305|53|70|66|35|21|33|33|156|308|247|222|185|153|249|286|309|255|98|76|64|152|103|14|48|||||||||||||||||||||||||
2023-12-01 11:17:20|IX.D.OBX.IFM.IP|260|2023-12-01 08:03:30|2023-12-01 11:16:30|1201.22|0.5|31.56817|2023-11-30|18.82162|15|0.104234|10|-0.105244|8|2023-11-30|||||||||55.04994|69.26464|37.38335|44.8866|47.42437|51.56763|38.24742|18.82162|||||||||||||||||1|0|1|0|0|0|1|3|||||||||||||||||0.02102|0.02096|0.0283|0.02088|0.02085|0.02086|0.02087|0.02084|||||||||||||||||-0.07364||-0.02913|-0.02088|-0.02085|-0.04173|-0.02782||||||||||40|26|67|87|38|33|55|16|||||||||||||||||||||||||
2023-12-01 11:17:20|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:21|IX.D.SINGAPORE.IFM.IP|3173|2023-11-30 15:38:10|2023-11-30 23:53:20|270.13|8.1|14.24193|2023-11-30|0.22208|22|0.074162|1|-0.092156|0|2023-11-30|12.29782|15.70139|14.79218|11.75167|18.22823|9.05091|26.2561|14.94238|12.08728|8.18322|25.46827|34.18515|50.02865|25.308|22.77641|27.82301|26.76144|46.77249|47.46812|51.75407|45.95645|3.59623|0.22208|0.22208|18|20|20|32|21|25|13|19|30|36|4|3|2|5|5|5|5|2|2|2|2|2|0|0|0.02305|0.02467|0.01997|0.01964|0.0185|0.02116|0.01848|0.02464|0.02084|0.021|0.01851|0.01851|0.01848|0.02061|0.02121|0.01901|0.01981|0.01849|0.01849|0.01846|0.02978|0.02775|0.03702||-0.03147|-0.02722|-0.02521|-0.02401|-0.0185|-0.01851|-0.01847|-0.01849|-0.01984|-0.02778|-0.0185|-0.0185|-0.01847|-0.01844|-0.02176|-0.01989|-0.01848|-0.01926|-0.01848|-0.01847|-0.01936|-0.02258|-0.03701|-0.03701|90|230|156|94|55|100|103|47|108|74|59|41|40|95|198|216|131|92|78|58|98|29|13|21|||||||||||||||||||||||||
2023-12-01 11:17:22|IX.D.SAF.IFMMX.IP|4680|2023-11-30 15:38:10|2023-11-30 23:59:50|69716|1.6|4.42534|2023-11-30|0.14341|21|0.084747|7|-0.097651|7|2023-11-30|0.14436|0.1444|0.14422|0.14414|0.14409|0.14405|16.10778|7.20534|9.12982|17.22503|13.89126|16.7744|10.23901|6.33692|5.8982|3.04972|0.14354|0.14357|0.14358|0.14346|0.14347|0.14341|0.14347|0.14345|0|0|0|0|0|0|3|5|8|4|3|3|5|6|10|6|0|0|0|0|0|0|0|0|0.00339|0.00556|0.00566|0.00472|0.00535|0.00397|0.0088|0.01187|0.01142|0.00715|0.00601|0.00506|0.00803|0.00783|0.00791|0.00755|0.00466|0.00388|0.00378|0.00342|0.00446|0.00342|0.00255|0.00299|-0.00326|-0.00476|-0.00545|-0.00546|-0.00369|-0.00528|-0.00959|-0.01899|-0.0145|-0.01495|-0.01466|-0.01508|-0.01055|-0.01025|-0.01617|-0.01107|-0.00479|-0.00358|-0.0042|-0.00282|-0.00603|-0.00326|-0.00287|-0.00268|172|231|263|155|93|136|181|307|319|256|231|233|284|317|324|338|356|346|337|334|356|189|70|96|||||||||||||||||||||||||
2023-12-01 11:17:23|IX.D.IBEX.IFM.IP|2870|2023-11-30 15:38:10|2023-11-30 23:59:50|10070.4|2.4|4.18414|2023-11-30|0.04953|11|0.069452|8|-0.049638|8|2023-11-30|0.11923|0.11927|0.11923|0.11916|0.11912|0.11908|0.11905|0.05071|0.04966|0.04959|0.04955|0.04953|0.04956|0.0496|0.04968|0.04969|9.53776|46.75677|44.34318|0.11919|0.11918|0.11914|0.11919|0.11917|0|0|0|0|0|0|0|2|6|2|2|1|1|2|2|3|10|1|1|0|0|0|0|0|0.00818|0.00867|0.01027|0.01026|0.01276|0.00769|0.01191|0.0107|0.01266|0.00783|0.00834|0.00618|0.00646|0.00922|0.00847|0.0085|0.00932|0.00995|0.01226|0.00756|0.01022|0.00548|0.00472|0.00442|-0.00701|-0.00875|-0.01186|-0.01986|-0.00854|-0.01559|-0.01131|-0.01157|-0.01196|-0.00871|-0.00719|-0.00671|-0.00618|-0.00917|-0.00821|-0.0086|-0.00938|-0.00994|-0.01491|-0.00407|-0.00913|-0.0055|-0.00348|-0.0046|101|91|84|47|32|35|51|127|342|293|316|240|269|309|313|340|274|122|79|142|193|188|65|95|||||||||||||||||||||||||
2023-12-01 11:17:24|IX.D.OMX.IFM.IP|3398|2023-11-30 15:38:10|2023-11-30 23:59:50|2236.45|22.8|0.04614|2023-11-30|0.02229|12|0.103739|7|-0.19845|8|2023-11-30|0.0671|0.06713|0.0671|0.06707|0.06705|0.06702|0.06701|0.06561|0.0224|0.02238|0.02233|0.02231|0.02229|0.0223|0.02232|0.02235|0.04139|0.06721|0.06715|0.06707|0.06708|0.06706|0.06709|0.06708|0|0|0|0|0|0|0|1|54|25|24|21|32|34|42|52|106|7|0|0|0|0|0|0|0.00644|0.00858|0.01131|0.0086|0.009|0.00611|0.00859|0.01949|0.01462|0.01008|0.00962|0.00891|0.00816|0.00908|0.00911|0.0106|0.01042|0.00645|0.00718|0.00595|0.00643|0.00586|0.00454|0.00541|-0.00449|-0.00744|-0.0093|-0.00626|-0.00922|-0.0078|-0.00589|-0.01382|-0.01553|-0.01036|-0.00866|-0.00898|-0.00825|-0.00971|-0.01111|-0.01154|-0.01122|-0.00458|-0.00753|-0.00531|-0.0066|-0.00507|-0.00415|-0.00316|114|120|105|74|54|68|83|124|316|264|187|151|164|208|264|300|230|227|224|196|268|189|64|96|||||||||||||||||||||||||
2023-12-01 11:17:24|IX.D.SMI.IFM.IP|3435|2023-11-30 15:38:10|2023-11-30 23:59:50|10868.1|11.8|0.0253|2023-11-30|0.01839|18|0.055604|8|-0.055223|16|2023-11-30|0.05555|0.05557|0.05555|0.05553|0.05552|0.05551|0.05551|0.01852|0.01854|0.01851|0.01848|0.01845|0.01843|0.01843|0.01846|0.01845|0.01842|0.01841|0.01839|0.01839|0.01856|0.0552|0.05522|0.05521|0|0|0|0|0|0|0|2|9|4|5|4|4|7|8|19|61|3|2|2|4|0|0|0|0.00432|0.00648|0.00679|0.00914|0.00907|0.0081|0.00856|0.00686|0.01072|0.00779|0.00686|0.0069|0.0059|0.00745|0.00891|0.00819|0.00987|0.00665|0.00591|0.00575|0.00615|0.00387|0.00342|0.00305|-0.00542|-0.00719|-0.00619|-0.01296|-0.00864|-0.0075|-0.01165|-0.00777|-0.00986|-0.00702|-0.00696|-0.00585|-0.00618|-0.00746|-0.00779|-0.0087|-0.01088|-0.00586|-0.00581|-0.00628|-0.00658|-0.00366|-0.00219|-0.00257|99|84|99|39|24|42|37|186|353|334|321|281|252|303|317|331|326|210|196|196|236|188|64|95|||||||||||||||||||||||||
2023-12-01 11:17:25|IX.D.TAIEX.IFU.IP|5151|2023-11-30 15:38:20|2023-11-30 23:59:50|17343.5|20.8|0.03205|2023-11-30|0.023|4|0.068881|7|-0.092313|1|2023-11-30|0.05744|0.02304|0.02303|0.02301|0.023|0.02797|0.08042|0.03443|0.03442|0.03443|0.03442|0.03442|0.0344|0.03441|0.03449|0.03452|0.03454|0.03458|0.0346|0.03457|0.03457|0.08072|0.08074|0.08073|23|81|56|28|17|52|0|19|15|8|8|7|11|15|44|27|15|16|8|6|8|0|0|0|0.00727|0.01386|0.01177|0.00824|0.00795|0.00862|0.00678|0.00951|0.00762|0.00726|0.00635|0.0065|0.00765|0.00855|0.00968|0.00923|0.00933|0.00779|0.00654|0.00672|0.00768|0.00346|0.00161|0.00131|-0.00761|-0.01385|-0.01118|-0.00932|-0.00741|-0.00849|-0.00638|-0.00798|-0.00728|-0.00664|-0.00815|-0.00681|-0.00625|-0.00916|-0.01119|-0.0102|-0.00851|-0.00865|-0.00886|-0.00692|-0.01041|-0.00307|-0.00133|-0.00181|217|360|356|325|292|277|207|254|260|191|157|127|171|231|325|330|281|217|158|162|195|190|93|96|||||||||||||||||||||||||
2023-12-01 11:17:26|KB.D.TK.CASH.IP|223|2023-11-30 15:39:00|2023-11-30 16:29:00|6115.44|0|0|2023-11-30|0|8|0||0||2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|53|58|51|55|56|58|60|30|||||||||||||||||||||||||
2023-12-01 11:17:27|CC.D.VSTOXX.UNC.IP|817|2023-11-30 15:39:20|2023-11-30 22:40:50|15.05|10.3|0.33223|2023-11-30|0.51985|2|0.8519|1|-0.651466|5|2023-11-30|1.7041|0.53027|0.51985|0.52001|0.52016|0.76344|0.72272|0.52116|0.5228|0.52447|0.52723|0.52823|0.52887|0.52845|0.5272|0.52757|0.52489|0.52442|0.52267|0.525|0.52535||||0|0|0|0|0|0|0|2|16|25|16|9|28|11|37|29|39|39|4|17|8||||0.06557|0.10917|0.07151|0.06502||0.42348|0.33182|0.06514|0.10895|0.14784|0.06588|||0.16531|0.09231|0.1056|0.06563|0.0657|0.11429|0.08753|0.17542||||-0.06545|-0.12176|-0.11128|-0.06498|-0.06498|-0.18715|-0.22835|-0.13042|-0.09813|||-0.13201|-0.19789|-0.13201|-0.11841|-0.10716|-0.13109|-0.21781|-0.07843|-0.06562|-0.15313||||5|104|63|44|1|46|39|27|39|11|16|4|3|20|24|42|21|20|38|16|29|||||0||||||||||||||||||||
2023-12-01 11:17:27|CC.D.VIX.UME.IP|1656|2023-11-30 15:38:10|2023-11-30 23:46:00||14.8|0.20369|2023-11-30|1.08176|18|0.343171|13|-0.341997|13|2023-11-30|1.08548|1.08386|1.08593|1.08635|1.08511|1.08745|1.08937|1.08882|1.08721|1.08733|1.09365|1.0929|1.09627|1.09417|1.08979|1.08861|1.08266|1.0825|1.08176|1.09119|1.0931|1.09793||1.09805|13|4|6|1|0|6|9|5|14|12|46|54|44|15|70|67|42|39|56|28|64|278||13||0.20353|0.06787|0.10189|0.06789||0.14478|0.09354|0.08493||0.06826|||0.15428|0.15335|0.18491|0.16937|0.15805|0.12599|0.13636|0.15047|||0.10293||-0.09311|-0.11868|-0.0679||-0.20367|-0.13629|-0.10209|-0.09515||||-0.13692|-0.15021|-0.17024|-0.17686|-0.11855|-0.12187|-0.20267|-0.10216|-0.17054|-0.20562|||1|29|38|34|6|6|27|51|12|4|3|1|4|20|52|52|35|31|33|40|28|7|8|||||||||||||||||||||||||
2023-12-01 11:17:28|IR.D.FGBM.FWM2.IP|2801|2023-11-30 15:38:20|2023-11-30 20:59:50|11753|180.1|4.79332|2023-11-30|0.0255|2|0.067964|7|-0.033962|13|2023-11-30|48.66242|16.68819|0.0255|15.0221|23.09698|28.59026|8.35719|4.90264|3.23005|2.08002|3.0101|1.01551|1.56396|0.63535|0.96027|1.29117|0.74502|12.9639|22.2435|36.68369|18.62712||||17|64|30|30|29|32|52|152|189|386|423|322|380|432|473|527|438|126|56|29|39||||0.01416|0.0085||0.0085|0.0085|0.00851|0.0085|0.01133|0.00879|0.00849|0.00849|0.0085|0.0085|0.01056|0.00875|0.00852|0.00894|0.00851|0.00851|0.00851|0.00851||||-0.00849|-0.0085||-0.0085|-0.0085|-0.00851|-0.0085|-0.01081|-0.00877|-0.00849|-0.0099|-0.0085|-0.0085|-0.01032|-0.00922|-0.0088|-0.0088|-0.00851|-0.00851|-0.00851|-0.00851||||37|30|6|20|39|42|36|123|156|146|134|101|65|164|214|158|139|85|36|60|86|||||||||||||||||||||||||
2023-12-01 11:17:28|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:28|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:29|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:29|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:30|IR.D.JGB.FWM2.IP|1204|2023-11-30 15:38:40|2023-11-30 23:58:40|14633|1.3|0.60686|2023-11-30|0.02722|0|0.034014|0|-0.034146|5|2023-11-30|0.02722|0.02741||0.02728|0.02731|0.02732|0.02731|0.0273|0.02728|0.02766|10.28172|14.30976|3.87239|1.28507|3.99975|0.02733|0.02732|0.02733|0.02733|0.02734|0.02966|||0.02774|2|1||1|1|1|1|0|2|0|0|0|0|1|2|0|0|2|5|1|0|||1|0.00959|0.00681||0.00818|0.00754|0.00832|0.00683|0.00683|0.00969|0.00682|0.00761|0.00892|0.0079|0.00713|0.00844|0.00713|0.00707|0.00683|0.00683|0.00683|0.00732|||0.00797|-0.00952|-0.00908||-0.0093|-0.00811|-0.00871|-0.00683|-0.00683|-0.00718|-0.00682|-0.00819|-0.0079|-0.00682|-0.00767|-0.00683|-0.00683|-0.00683|-0.00854|-0.00906|-0.00683|-0.00684|||-0.00797|148|81|53|156|170|39|43|125|72|117|84|52|159|151|95|107|96|72|22|59|34|||||||||||||||||||||||||
2023-12-01 11:17:30|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:31|IR.D.FOAT.FWM2.IP|3345|2023-11-30 15:38:20|2023-11-30 19:59:50|12702|34.7|17.66025|2023-11-30|3.00669|14|0.117629|7|-0.070605|13|2023-11-30|48.33749|50.6883|48.91067|59.10767|53.59077|41.20039|45.59268|17.34219|5.16659|5.26478|7.90251|6.75705|16.44408|6.5449|3.00669|5.86291|7.25765|26.9539|41.32925|56.74901|||||1|1|2|3|3|4|7|19|65|71|52|78|40|60|93|64|82|14|3|3|||||0.00888|0.00784|0.00784|0.00784|0.00785|0.00785|0.0089|0.01168|0.00985|0.00943|0.00952|0.00859|0.00832|0.01087|0.00945|0.00883|0.00936|0.00787|0.00787|0.00787|||||-0.00783|-0.00784|-0.00784|-0.00784|-0.00785|-0.00785|-0.00909|-0.01038|-0.01027|-0.00904|-0.00899|-0.0083|-0.00803|-0.01194|-0.01036|-0.00867|-0.00957|-0.00801|-0.00787|-0.00859|||||89|75|45|44|84|85|79|260|312|287|267|253|195|292|337|309|277|182|92|104|||||||||||||||||||||||||
2023-12-01 11:17:32|IR.D.FBTP.FWM2.IP|2187|2023-11-30 15:42:30|2023-11-30 17:59:50|11485|59.2|8.5811|2023-11-30|2.43895|14|0.12117|7|-0.069342|13|2023-11-30||||||||18.737|5.27106|3.21766|6.4392|8.00902|15.25503|6.37575|2.43895|7.04777|6.04897|33.36392||||||||||||||17|46|69|71|60|35|71|89|90|88|12||||||||||||||0.01232|0.01103|0.01166|0.01056|0.01029|0.01011|0.01286|0.01154|0.01018|0.01093|0.00913||||||||||||||-0.01204|-0.0127|-0.01042|-0.01079|-0.01025|-0.00963|-0.01345|-0.01155|-0.01106|-0.01036|-0.00911|||||||246|306|315|297|251|230|300|334|314|283|192|||||||||||||||||||||||||
2023-12-01 11:17:32|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:17:33|CC.D.DX.UME.IP|4727|2023-11-30 15:38:20|2023-11-30 21:59:50|10309|1.3|0.04724|2023-11-30|0.04847|20|0.081834|13|-0.087596|13|2023-11-30||0.04883|0.04882|0.04883|0.04883|0.04882|0.04885|0.04879|0.04872|0.04867|0.04861|0.04858|0.04861|0.04864|0.04854|0.04856|0.04859|0.04854|0.04851|0.0485|0.04847|0.04863||||1|1|0|0|0|1|2|2|2|1|2|3|5|6|4|3|2|2|2|3|1||||0.00274|0.00239|0.00173|0.00201|0.00216|0.00183|0.00393|0.0043|0.00432|0.00317|0.00321|0.00347|0.0072|0.00689|0.00671|0.00593|0.00311|0.00295|0.00288|0.00278|0.00218||||-0.00259|-0.00304|-0.00154|-0.00182|-0.00239|-0.00235|-0.00409|-0.00374|-0.00444|-0.00355|-0.00302|-0.00349|-0.00638|-0.00616|-0.00673|-0.00521|-0.00288|-0.00268|-0.0025|-0.0024|-0.00248|||275|244|154|212|218|265|326|354|346|327|295|315|353|357|356|347|325|273|308|309|147|||||||||||||||||||||||||
2023-12-01 11:17:35|CS.D.BITCOIN.CFE.IP|5840|2023-11-30 15:38:30|2023-11-30 23:59:50|37681.5|10.2|0.23716|2023-11-30|0.23684|4|0.082442|13|-0.159425|0|2023-11-30|0.23828|0.23856|0.23833|0.23758|0.23684|0.23748|0.23789|0.23815|0.23905|0.239|0.23886|0.23858|0.23791|0.23816|0.23913|0.23946|0.23935|0.23903|0.23862|0.23864|0.23875|0.23875|0.23853|0.23908|6|9|9|11|7|7|11|9|8|11|6|11|12|11|13|9|8|9|8|9|7|9|6|8|0.01142|0.00831|0.00787|0.00973|0.01102|0.00865|0.00937|0.00919|0.01057|0.00983|0.00633|0.00784|0.01118|0.01661|0.02064|0.01374|0.01181|0.00841|0.01246|0.00851|0.01069|0.0072|0.00456|0.00969|-0.01045|-0.00865|-0.00808|-0.00708|-0.01006|-0.00882|-0.00912|-0.00933|-0.01282|-0.00924|-0.00686|-0.00821|-0.01017|-0.01678|-0.01714|-0.01385|-0.01023|-0.00889|-0.00936|-0.00825|-0.01076|-0.00631|-0.00493|-0.00814|221|279|283|287|305|264|305|291|270|265|176|303|332|323|348|337|326|298|235|247|247|214|282|302|||||||||||||||||||||||||
2023-12-01 11:17:36|CS.D.ETHUSD.CFE.IP|7070|2023-11-30 15:38:30|2023-11-30 23:59:50|2050.25|19.4|0.27112|2023-11-30|0.27375|23|0.157698|15|-0.1266|0|2023-11-30|0.27639|0.27661|0.27608|0.27561|0.27492|0.27547|0.27548|0.27542|0.27641|0.27656|0.27607|0.27548|0.27391|0.27446|0.27606|0.27588|0.27559|0.27523|0.27475|0.27469|0.27442|0.2742|0.27399|0.27375|20|21|22|18|21|19|22|18|20|19|17|18|22|22|24|23|21|20|17|17|18|17|11|16|0.01431|0.01211|0.01416|0.0109|0.01705|0.01069|0.01167|0.01246|0.01707|0.01314|0.00924|0.01324|0.01494|0.01811|0.01877|0.0204|0.01618|0.01312|0.01248|0.01116|0.01249|0.01196|0.01112|0.01351|-0.01312|-0.0134|-0.01224|-0.01067|-0.01389|-0.00956|-0.01176|-0.01106|-0.01486|-0.01328|-0.00918|-0.01111|-0.01521|-0.01992|-0.01882|-0.02028|-0.01461|-0.01278|-0.01309|-0.01058|-0.01084|-0.0108|-0.01004|-0.01063|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|356|||||||||||||||||||||||||
2023-12-01 11:17:38|CS.D.CRYPTOB10.CFD.IP|7027|2023-11-30 15:38:30|2023-11-30 23:59:50|9839.46|9.3|0.80767|2023-11-30|0.81115|12|0.075084|14|-0.148507|14|2023-11-30|0.81681|0.81787|0.81651|0.814|0.81123|0.81369|0.81427|0.81467|0.81768|0.81769|0.81618|0.81477|0.81115|0.8123|0.8164|0.81641|0.81585|0.81488|0.81364|0.81324|0.81298|0.81282|0.81233|0.81366|9|9|9|9|9|9|9|9|9|9|9|9|10|10|10|10|10|9|9|9|9|9|9|9|0.00669|0.00672|0.00546|0.00543|0.0053|0.00471|0.00786|0.00601|0.00601|0.00682|0.00521|0.00602|0.00859|0.0081|0.00905|0.00842|0.00734|0.00543|0.00459|0.00474|0.00488|0.00659|0.00766|0.00475|-0.00623|-0.00713|-0.00425|-0.00468|-0.00575|-0.00545|-0.00802|-0.00667|-0.00802|-0.0057|-0.00541|-0.00455|-0.00837|-0.01181|-0.00983|-0.00863|-0.0074|-0.00509|-0.00464|-0.00468|-0.0047|-0.00644|-0.00718|-0.00444|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|312|0||||||||||||||||||||||||
2023-12-01 11:17:38|CS.D.USDBRL.MINI.IP|1214|2023-11-30 15:38:30|2023-11-30 19:59:50|49293.5|4.9|0.10146|2023-11-30|0.1011|16|0.172232|13|-0.139622|13|2023-11-30|||||||||||||0.10796|0.10619|0.10966|0.10234|0.1011|0.10118|0.10196|0.10135|||||||||||||||||7|10|10|8|6|4|4|4|||||||||||||||||0.01468|0.01693|0.01459|0.0106|0.00668|0.00661|0.0084|0.00529|||||||||||||||||-0.01591|-0.0142|-0.01313|-0.01211|-0.00759|-0.00675|-0.00655|-0.00689|||||286|356|358|352|318|276|264|229|||||||||||||||||||||||||
2023-12-01 11:17:39|CS.D.USDINR.MINI.IP|1580|2023-11-30 15:38:50|2023-11-30 20:58:20|8330.5|2.3|0.21|2023-11-30|0.1799|16|0.064821|13|-0.065958|13|2023-11-30|||0.3002|0.24486|0.18005|0.17999|0.17998|0.17994|0.17992|0.18271|0.17993|0.17993|0.1915|0.22358|0.23467|0.20489|0.1799|0.18949|0.24232|0.21332|0.29864||||||2|3|2|2|2|2|2|2|3|2|2|3|3|3|2|2|2|1|2||||||0.00275|0.00234|0.00183|0.00212|0.0017|0.0022|0.00213|0.00247|0.00227|0.0016|0.0024|0.00829|0.00296|0.00446|0.00246|0.0013|0.00943|0.0015|0.00192||||||-0.0036|-0.00257|-0.00173|-0.00154|-0.00189|-0.00276|-0.00163|-0.00434|-0.00233|-0.0021|-0.00624|-0.01217|-0.01048|-0.00589|-0.00228|-0.0012|-0.00168|-0.00144|-0.00135||||49|167|145|116|72|170|145|129|72|66|52|190|182|149|87|50|77|36|82|||||||||||||||||||||||||
2023-12-01 11:17:40|CS.D.USDTWD.MINI.IP|2502|2023-11-30 15:38:40|2023-11-30 20:58:40|31183|2.9|0.07791|2023-11-30|0.0645|5|0.052807|7|-0.105186|2|2023-11-30|||0.07323|0.06526|0.06646|0.0645|0.06898|0.06928|0.47814|0.0681|0.10183|0.09228|0.09452|0.5579|0.09607|1.17193|0.09723|0.103|0.11222|0.1026|0.10983||||||4|3|10|4|3|4|4|3|2|3|2|3|3|2|2|2|2|2|2||||||0.0061|0.00672|0.00339|0.00269|0.00653|0.0053|0.00637|0.00389|0.00347|0.00352|0.00486|0.00598|0.00615|0.00385|0.00608|0.00708|0.00271|0.00566|0.00527||||||-0.00792|-0.00492|-0.003|-0.00386|-0.00676|-0.00685|-0.00562|-0.00321|-0.00431|-0.00363|-0.00569|-0.00707|-0.00665|-0.0052|-0.00546|-0.00393|-0.00199|-0.00504|-0.00446||||271|192|224|180|216|226|255|163|243|146|131|218|253|187|194|130|117|151|80|||||||||||||||||||||||||
2023-12-01 11:17:41|CS.D.EURGBP.MINI.IP|5947|2023-11-30 15:38:30|2023-11-30 23:59:50|8622.5|5.6|0.1532|2023-11-30|0.01043|17|0.038293|22|-0.049807|7|2023-11-30|0.01623|0.01719|0.01455|0.01331|0.01279|0.01575|0.01662|0.01307|0.01224|0.01187|0.0124|0.01167|0.01193|0.01266|0.01149|0.01101|0.01098|0.01043|0.01067|0.01067|0.01145|0.87098|0.49556|1.59481|3|4|3|2|2|3|3|7|10|9|7|6|6|13|13|16|12|6|4|4|5|4|11|3|0.00222|0.00198|0.00179|0.0017|0.00184|0.00179|0.00215|0.00362|0.00393|0.00426|0.00352|0.00325|0.00293|0.00505|0.00403|0.00489|0.00488|0.00272|0.00225|0.0022|0.00212|0.00198|0.005|0.0019|-0.00248|-0.00223|-0.0019|-0.00172|-0.00214|-0.00184|-0.00185|-0.00401|-0.00414|-0.00342|-0.00316|-0.00313|-0.00273|-0.00455|-0.00452|-0.00517|-0.00442|-0.00253|-0.00207|-0.002|-0.00235|-0.00223|-0.0042|-0.00218|267|302|304|264|243|266|301|343|360|357|358|350|351|359|360|359|359|350|324|320|315|234|272|254|||||||||||||||||||||||||
2023-12-01 11:17:42|CS.D.EURUSD.MINI.IP|6362|2023-11-30 15:38:40|2023-11-30 23:59:50|10891.3|8.2|0.27533|2023-11-30|0.00572|19|0.083204|13|-0.075827|13|2023-11-30|0.00765|0.30672|0.00761|0.00725|0.00686|0.00706|0.00761|0.00728|0.00711|0.00714|0.00708|0.00636|0.00691|0.00715|0.00687|0.00726|0.00655|0.00605|0.00609|0.00572|0.00601|0.39279|3.41215|3.38047|4|6|5|4|4|5|5|11|14|12|10|8|8|21|25|25|20|10|8|8|7|4|9|3|0.00208|0.00245|0.00241|0.00157|0.00163|0.00188|0.00213|0.00435|0.0042|0.00467|0.00414|0.0033|0.0035|0.00664|0.00634|0.00725|0.00555|0.00339|0.00285|0.00277|0.00226|0.00188|0.00481|0.00175|-0.00198|-0.00281|-0.00242|-0.00186|-0.00198|-0.0019|-0.00202|-0.00469|-0.00519|-0.00492|-0.00394|-0.0033|-0.00337|-0.00743|-0.00704|-0.00789|-0.00606|-0.00372|-0.00296|-0.00287|-0.00277|-0.00211|-0.00504|-0.00184|296|334|332|282|300|319|336|357|360|358|351|355|351|359|360|360|360|354|348|354|352|260|149|267|||||||||||||||||||||||||
2023-12-01 11:17:44|CS.D.GBPUSD.MINI.IP|6556|2023-11-30 15:38:40|2023-11-30 23:59:50|12630.7|9.4|0.08766|2023-11-30|0.00713|18|0.108222|13|-0.095478|13|2023-11-30|0.00823|0.00843|0.00836|0.00894|0.00721|0.00921|0.00962|0.00814|0.00807|0.0078|0.00811|0.00785|0.00765|0.00794|0.00761|0.00758|0.00734|0.00734|0.00713|0.0072|0.00858|0.01042|0.08659|1.80592|5|8|7|5|4|5|6|12|16|14|12|10|10|24|27|30|22|12|9|9|10|6|8|4|0.00261|0.00267|0.00274|0.00188|0.0019|0.00224|0.00203|0.00481|0.00498|0.00471|0.00395|0.0036|0.00392|0.00732|0.0081|0.00813|0.00644|0.00398|0.00307|0.00298|0.00332|0.00165|0.00418|0.00228|-0.0021|-0.0031|-0.00255|-0.00188|-0.00196|-0.00253|-0.00192|-0.00442|-0.00608|-0.00524|-0.00417|-0.0036|-0.00379|-0.00838|-0.00808|-0.00871|-0.00762|-0.00406|-0.0032|-0.00356|-0.00302|-0.00202|-0.00355|-0.00184|311|345|341|308|297|321|324|357|360|360|358|357|358|358|360|360|359|357|355|357|357|280|237|279|||||||||||||||||||||||||
2023-12-01 11:17:45|CS.D.NZDUSD.MINI.IP|6595|2023-11-30 15:38:40|2023-11-30 23:59:50|6155.9|6.6|0.11015|2023-11-30|0.02927|2|0.138095|13|-0.146718|14|2023-11-30|0.03156|0.03006|0.02927|0.02946|0.02978|0.03011|0.02945|0.03058|0.03021|0.03053|0.03019|0.0293|0.03006|0.03236|0.03036|0.03054|0.02968|0.03256|0.03589|0.03015|0.03066|0.03517|1.81608|0.04574|5|8|7|4|4|4|5|8|9|8|7|7|7|14|17|17|13|8|6|5|6|4|6|4|0.00579|0.00581|0.00535|0.00369|0.00361|0.00393|0.00388|0.00706|0.00633|0.0061|0.00481|0.00563|0.00579|0.01204|0.01183|0.01125|0.00901|0.00605|0.00555|0.0047|0.00433|0.00342|0.0047|0.00535|-0.00473|-0.00592|-0.00439|-0.00372|-0.00362|-0.00469|-0.0039|-0.0064|-0.00767|-0.007|-0.00608|-0.00593|-0.00534|-0.01283|-0.01264|-0.01146|-0.00878|-0.00602|-0.00526|-0.00459|-0.0047|-0.00321|-0.0049|-0.00479|326|353|353|306|334|330|334|348|360|356|349|349|351|357|360|360|358|353|343|341|344|251|290|299|||||||||||||||||||||||||
2023-12-01 11:17:47|CS.D.USDCAD.MINI.IP|6544|2023-11-30 15:38:40|2023-11-30 23:59:50|13556.5|8.2|0.12217|2023-11-30|0.00958|19|0.078726|13|-0.086014|13|2023-11-30|0.01545|0.01546|0.01546|0.01506|0.01242|0.01469|0.01478|0.01511|0.01303|0.01332|0.01261|0.01155|0.01018|0.01248|0.01191|0.01286|0.01362|0.01155|0.00966|0.00958|0.01022|0.01598|2.13997|0.43154|4|7|6|5|4|5|5|9|11|10|9|9|8|19|25|26|21|10|8|7|8|5|11|4|0.00166|0.00243|0.002|0.00187|0.0013|0.00179|0.00206|0.00334|0.00392|0.00313|0.00325|0.00325|0.00281|0.00725|0.00739|0.00745|0.00671|0.00357|0.00258|0.00261|0.00256|0.00125|0.00567|0.00145|-0.002|-0.0021|-0.00219|-0.00161|-0.0016|-0.00168|-0.00177|-0.00287|-0.00397|-0.00327|-0.00292|-0.00348|-0.00313|-0.00622|-0.00728|-0.00781|-0.00697|-0.00335|-0.00289|-0.00241|-0.00257|-0.00198|-0.00602|-0.0013|289|346|351|322|327|328|334|351|357|359|356|353|355|360|360|360|360|357|354|352|357|302|288|241|||||||||||||||||||||||||
2023-12-01 11:17:48|CS.D.USDCHF.MINI.IP|6062|2023-11-30 15:38:40|2023-11-30 23:59:30|8746.6|7.2|0.08852|2023-11-30|0.01717|19|0.09096|15|-0.075396|22|2023-11-30|0.02449|0.02522|0.02615|0.02184|0.02173|0.02255|0.02346|0.02491|0.02294|0.02086|0.01846|0.02479|0.0189|0.01961|0.01999|0.02192|0.02069|0.01806|0.01821|0.01717|0.01932|0.02272|0.0743|1.61645|3|5|5|4|4|4|4|9|10|10|7|7|7|16|20|23|18|8|6|6|6|4|14|4|0.00223|0.00342|0.0024|0.00259|0.00244|0.00248|0.00238|0.00555|0.00552|0.00561|0.00417|0.00426|0.00399|0.00835|0.00829|0.00965|0.00945|0.00517|0.00407|0.00392|0.00336|0.0022|0.00829|0.00246|-0.00295|-0.00265|-0.0031|-0.00207|-0.00224|-0.00242|-0.00276|-0.00468|-0.00525|-0.00531|-0.00392|-0.00446|-0.00352|-0.00834|-0.00747|-0.01103|-0.00847|-0.00448|-0.00351|-0.00389|-0.00396|-0.00222|-0.00668|-0.00305|278|325|325|262|266|290|311|359|359|358|344|353|339|357|360|360|359|349|348|338|332|255|169|252|||||||||||||||||||||||||
2023-12-01 11:17:50|CS.D.USDCNH.MINI.IP|6940|2023-11-30 15:38:40|2023-11-30 23:59:50|71435.7|14.1|0.04688|2023-11-30|0.01502|9|0.053925|1|-0.060185|21|2023-11-30|0.02801|0.02736|0.02116|0.01872|0.0168|0.0155|0.01714|0.01554|0.01689|0.01502|0.02017|0.01663|0.01683|0.02357|0.02417|0.02402|0.02505|0.02799|0.02799|0.02799|0.02799|0.03144|0.16668|0.36803|11|19|17|10|10|12|13|14|17|16|16|15|13|24|25|25|22|13|14|11|11|7|4|14|0.00112|0.00369|0.00363|0.00182|0.00209|0.00203|0.00254|0.00286|0.00305|0.00261|0.00284|0.00212|0.00201|0.00433|0.00445|0.0039|0.00377|0.00169|0.00099|0.0008|0.00082|0.00065|0.0027|0.00258|-0.00171|-0.00387|-0.00406|-0.00183|-0.00243|-0.00244|-0.00262|-0.00247|-0.00286|-0.00234|-0.00245|-0.00202|-0.00213|-0.00375|-0.00447|-0.00431|-0.00336|-0.00145|-0.00118|-0.00086|-0.00083|-0.00123|-0.00287|-0.00192|354|360|360|356|354|359|360|359|360|360|360|360|360|360|360|360|360|360|360|359|359|322|279|355|||||||||||||||||||||||||
2023-12-01 11:17:51|CS.D.USDDKK.MINI.IP|7003|2023-11-30 15:38:40|2023-11-30 23:59:50|68443|13.4|0.41389|2023-11-30|0.02199|11|0.075196|13|-0.076751|13|2023-11-30|0.02943|0.02943|0.0294|0.02868|0.02894|0.02855|0.02918|0.02607|0.02401|0.0247|0.02478|0.02199|0.02422|0.02431|0.02421|0.02509|0.0262|0.02739|0.02805|0.02877|0.0264|0.0267|8.9612|0.31196|8|12|11|8|8|9|11|18|20|19|16|15|15|24|27|27|24|17|14|14|15|8|7|8|0.00154|0.00256|0.00192|0.00129|0.00153|0.00147|0.00175|0.00467|0.00503|0.00495|0.00361|0.00309|0.00341|0.0075|0.00639|0.00725|0.00616|0.00366|0.0027|0.00254|0.00242|0.00108|0.0025|0.00153|-0.00157|-0.00205|-0.00202|-0.00143|-0.00128|-0.00174|-0.00184|-0.00413|-0.00433|-0.00468|-0.00381|-0.00301|-0.00351|-0.00616|-0.00645|-0.0072|-0.00554|-0.00324|-0.00267|-0.00253|-0.00228|-0.00139|-0.00243|-0.00137|355|359|360|356|358|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|355|292|355|||||||||||||||||||||||||
2023-12-01 11:17:53|CS.D.USDHUF.MINI.IP|6878|2023-11-30 15:38:50|2023-11-30 23:59:50|34879.8|11.6|0.37883|2023-11-30|0.05728|20|0.113775|13|-0.133783|13|2023-11-30|1.66502|0.14559|0.14517|0.14519|0.14513|0.14552|0.14522|0.07151|0.05832|0.05794|0.05803|0.05748|0.05752|0.06277|0.06196|0.05737|0.05779|0.05734|0.05734|0.05732|0.05728|1.92426|0.34365|1.52085|9|8|7|6|5|10|14|15|17|16|14|13|13|21|23|24|25|18|13|9|9|7|5|6|0.00465|0.0026|0.00221|0.0022|0.00177|0.00345|0.00398|0.00727|0.00719|0.00698|0.00656|0.00519|0.00708|0.01119|0.0093|0.01015|0.00726|0.00498|0.00291|0.00254|0.00251|0.00406|0.00288|0.00653|-0.00438|-0.00225|-0.00254|-0.00221|-0.00169|-0.00313|-0.00435|-0.0065|-0.00581|-0.00648|-0.00744|-0.00476|-0.00618|-0.00941|-0.00976|-0.00983|-0.00775|-0.00469|-0.00339|-0.00235|-0.00253|-0.00485|-0.0029|-0.00679|336|355|355|336|338|355|359|360|360|360|359|359|358|360|360|360|360|360|358|357|355|330|275|334|||||||||||||||||||||||||
2023-12-01 11:17:54|CS.D.USDJPY.MINI.IP|6704|2023-11-30 15:38:50|2023-11-30 23:59:50|14799.8|12.6|0.58884|2023-11-30|0.00544|19|0.084208|13|-0.097693|13|2023-11-30|0.0068|0.00679|0.00675|0.00671|0.00647|0.00662|0.00672|0.00671|0.00674|0.00679|0.00678|0.00666|0.00662|0.00717|0.00677|0.00674|0.00661|0.00567|0.00563|0.00544|0.00586|0.00833|20.91359|1.81168|13|14|12|7|7|9|9|16|20|20|16|13|13|34|40|35|25|10|9|9|9|7|3|9|0.00527|0.00505|0.00378|0.00258|0.0027|0.00318|0.00311|0.00498|0.0057|0.00576|0.00429|0.00382|0.00391|0.00884|0.00966|0.00677|0.0067|0.0036|0.00305|0.00281|0.00271|0.00155|0.00101|0.00299|-0.00594|-0.00473|-0.00365|-0.00255|-0.00257|-0.00334|-0.00336|-0.00439|-0.00459|-0.00508|-0.00416|-0.00363|-0.00438|-0.00762|-0.00871|-0.00805|-0.00584|-0.00314|-0.003|-0.00282|-0.0029|-0.00184|-0.00126|-0.00316|351|357|353|330|340|345|347|357|359|360|358|352|355|360|360|360|360|353|347|344|348|313|158|333|||||||||||||||||||||||||
2023-12-01 11:17:55|CS.D.USDKRW.MINI.IP|4376|2023-11-30 15:38:50|2023-11-30 20:58:10|129703|6.9|0.12337|2023-11-30|0.07758|5|0.102271|16|-0.088791|7|2023-11-30|||0.07778|0.07782|0.0777|0.07758|0.08419|0.093|0.10877|0.13452|0.11929|0.12692|0.11994|0.15563|0.15207|0.15002|0.15242|0.15422|0.15421|0.15423|0.15295||||||13|10|10|10|9|6|6|5|4|4|5|8|7|6|5|4|4|3|3||||||0.00508|0.00325|0.00431|0.00413|0.00586|0.00843|0.0078|0.00555|0.00296|0.00361|0.00497|0.00751|0.00673|0.00665|0.00608|0.00437|0.00273|0.00241|0.00224||||||-0.00631|-0.00295|-0.00346|-0.00447|-0.0061|-0.007|-0.00738|-0.00633|-0.00346|-0.00515|-0.00545|-0.00659|-0.00696|-0.00713|-0.00519|-0.00322|-0.00289|-0.00256|-0.00255||||352|348|353|353|333|319|330|323|304|276|284|343|339|336|317|267|266|174|185|||||||||||||||||||||||||
2023-12-01 11:17:56|CS.D.USDMXN.MINI.IP|7014|2023-11-30 15:38:50|2023-11-30 23:59:50|173831.8|19.2|0.0752|2023-11-30|0.05235|18|0.150493|13|-0.117035|13|2023-11-30|0.07232|0.07232|0.07234|0.07236|0.07238|0.07237|0.07239|0.07239|0.07217|0.07177|0.07165|0.07165|0.0718|0.07165|0.06825|0.07117|0.0716|0.06834|0.05235|0.06289|0.07062|0.07195|0.17781|0.07355|8|19|15|17|17|17|17|21|25|27|24|24|26|33|33|33|31|27|25|26|25|17|7|7|0.00141|0.00225|0.00123|0.0016|0.00114|0.00129|0.00141|0.0039|0.00784|0.01052|0.00678|0.00543|0.00701|0.01261|0.01233|0.0115|0.0103|0.00706|0.00695|0.00644|0.00291|0.00335|0.00459|0.00156|-0.00158|-0.00211|-0.0017|-0.00145|-0.0011|-0.00131|-0.00158|-0.00366|-0.00614|-0.01061|-0.00632|-0.00619|-0.0073|-0.01287|-0.01146|-0.01334|-0.01|-0.00682|-0.00667|-0.00727|-0.00346|-0.003|-0.00393|-0.00132|358|360|359|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|323|344|||||||||||||||0||||||||||
2023-12-01 11:17:58|CS.D.USDNOK.MINI.IP|6996|2023-11-30 15:38:50|2023-11-30 23:59:50|108076|33.5|0.05008|2023-11-30|0.02406|12|0.109488|13|-0.101036|13|2023-11-30|0.04695|0.04695|0.04694|0.04694|0.04696|0.04696|0.04699|0.04156|0.03121|0.02896|0.02771|0.02527|0.02406|0.02953|0.03227|0.0422|0.0459|0.0464|0.04636|0.04592|0.04625|0.04698|0.18535|0.0655|30|30|35|30|22|27|41|36|40|39|36|36|33|45|54|58|57|40|34|34|33|21|16|14|0.00304|0.00361|0.00307|0.00298|0.00214|0.00196|0.00295|0.00702|0.0078|0.00612|0.00577|0.00617|0.00609|0.00968|0.01176|0.01267|0.01021|0.00443|0.00404|0.0029|0.00407|0.00248|0.00717|0.00358|-0.00335|-0.00293|-0.00409|-0.00248|-0.00214|-0.00206|-0.00292|-0.0063|-0.00683|-0.00666|-0.00565|-0.00516|-0.00617|-0.00916|-0.01159|-0.01206|-0.01042|-0.0044|-0.00352|-0.00309|-0.00326|-0.00302|-0.00575|-0.00356|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|282|360||||||||0||||||0||0|||||||||
2023-12-01 11:17:58|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:00|CS.D.USDSEK.MINI.IP|6581|2023-11-30 15:39:00|2023-11-30 23:59:50|104861.2|33.3|0.04726|2023-11-30|0.02389|12|0.083196|13|-0.113869|16|2023-11-30|0.09513|0.06625|0.05363|0.04833|0.04831|0.04835|0.04833|0.04547|0.03103|0.02812|0.0297|0.03425|0.02389|0.0293|0.02842|0.03093|0.03541|0.02909|0.03063|0.02934|0.04578|0.05323|0.11059|0.10396|38|40|33|18|19|23|25|33|43|41|38|33|34|45|52|52|46|30|28|26|33|24|3|42|0.00394|0.00469|0.00268|0.0014|0.00171|0.00198|0.00177|0.00541|0.00877|0.00828|0.00652|0.00484|0.00542|0.00909|0.01118|0.01291|0.00867|0.00477|0.00415|0.00333|0.00416|0.00233|0.00248|0.00496|-0.00408|-0.00446|-0.00296|-0.00125|-0.00117|-0.00177|-0.00213|-0.00507|-0.00841|-0.00779|-0.00687|-0.0046|-0.00473|-0.008|-0.01194|-0.0135|-0.0116|-0.00379|-0.00344|-0.00311|-0.0032|-0.00215|-0.01315|-0.00522|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|5|223|||||||||||||||0||||||||||
2023-12-01 11:18:01|CS.D.USDSGD.MINI.IP|6286|2023-11-30 15:39:00|2023-11-30 23:59:40|13368.6|5.7|0.59491|2023-11-30|0.01501|5|0.063684|13|-0.041939|13|2023-11-30|0.02068|0.01679|0.01502|0.01549|0.01502|0.01501|0.0158|0.01727|0.01531|0.01744|0.02177|0.01549|0.01627|0.01963|0.02137|0.02226|0.02075|0.02536|0.02412|0.0245|0.02613|0.02641|15.50851|1.12935|4|7|5|4|4|5|4|6|8|7|6|5|5|11|13|13|10|7|5|5|5|3|6|3|0.00235|0.00233|0.00177|0.00186|0.0017|0.00181|0.00147|0.00289|0.00331|0.00313|0.00291|0.00216|0.00224|0.00516|0.00528|0.00518|0.00461|0.00257|0.00205|0.00215|0.00157|0.00121|0.00202|0.0011|-0.00244|-0.0025|-0.00196|-0.00207|-0.00178|-0.00177|-0.0015|-0.00231|-0.00284|-0.00309|-0.00268|-0.00207|-0.00261|-0.00461|-0.00543|-0.00559|-0.00361|-0.00238|-0.00202|-0.00211|-0.00157|-0.00123|-0.00188|-0.00111|296|342|336|313|287|331|329|348|356|352|338|339|336|357|360|360|356|351|333|342|312|233|214|272|||||||||||||||||||||||||
2023-12-01 11:18:02|CS.D.USDZAR.MINI.IP|6762|2023-11-30 15:39:00|2023-11-30 23:59:50|188418.8|21.9|0.07077|2023-11-30|0.04776|10|0.133207|13|-0.118447|16|2023-11-30|0.09455|0.06998|0.06946|0.06949|0.06949|0.06946|0.06952|0.05574|0.0482|0.04783|0.04776|0.0483|0.04812|0.05067|0.04949|0.04965|0.04803|0.06486|0.06824|0.0681|0.06881|0.07033|0.18131|0.18144|10|12|10|4|5|13|17|26|29|31|28|28|28|33|35|34|31|30|29|27|20|8|9|7|0.00506|0.00288|0.00174|0.00145|0.00118|0.00296|0.00297|0.00849|0.00912|0.01117|0.00815|0.00801|0.00692|0.01273|0.01247|0.01404|0.00979|0.00638|0.00506|0.00396|0.00355|0.00153|0.00756|0.00399|-0.00564|-0.00248|-0.00274|-0.00128|-0.0016|-0.00321|-0.00424|-0.0075|-0.00779|-0.01091|-0.00894|-0.00675|-0.00907|-0.01142|-0.01388|-0.0116|-0.01076|-0.00614|-0.00459|-0.00475|-0.00326|-0.00177|-0.00584|-0.00413|359|360|359|338|344|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|347|68|356||||||||0||||||0|||||||||||
2023-12-01 11:18:03|CS.D.ALUMINIUM.MINI.IP|1648|2023-11-30 15:38:50|2023-11-30 18:59:20|2189.8|2.2|0.27487|2023-11-30|0.27102|6|0.086109|9|-0.205105|14|2023-11-30||0.27155|0.27113|0.27105|0.27114|0.27131|0.27102|0.2712|0.27135|0.27168|0.27235|0.27272|0.27271|0.27275|0.27438|0.27406|0.27405|0.27398|0.31079|||||||2|2|2|1|2|2|2|2|2|2|2|2|3|3|2|3|2|1|||||||0.01358|0.01275|0.01158|0.01695|0.01176|0.01237|0.01478|0.01609|0.01862|0.01669|0.01853|0.0161|0.01674|0.01771|0.01555|0.01817|0.01827|0.022|||||||-0.01862|-0.01822|-0.01468|-0.01356|-0.01718|-0.0156|-0.01679|-0.01702|-0.01615|-0.01614|-0.01542|-0.01681|-0.01503|-0.01948|-0.01548|-0.01881|-0.01332|-0.01304||||||177|136|78|21|84|120|119|169|157|143|112|126|214|199|170|186|58|50|||||||||||||||||||||||||
2023-12-01 11:18:04|CO.D.CFI.FWM3.IP|1672|2023-11-30 15:39:00|2023-11-30 16:59:50|7054|6.4|0.1404|2023-11-30|0.08436|12|0.175586|8|-0.351272|10|2023-11-30||||||||0.08941|0.08563|0.08531|0.08661|0.08448|0.08436|0.08489|0.08451|0.08452|0.08524|||||||||||||||2|7|8|4|3|3|6|5|7|12|||||||||||||||0.03033|0.03433|0.03335|0.02396|0.02084|0.01975|0.02407|0.02432|0.02399|0.02109|||||||||||||||-0.02254|-0.03376|-0.02728|-0.02607|-0.02067|-0.0212|-0.01979|-0.02128|-0.0212|-0.02223||||||||236|331|312|280|254|235|251|274|269|305|||||||||||||||||||||||||
2023-12-01 11:18:04|CC.D.W.UME.IP|2231|2023-11-30 15:39:00|2023-11-30 19:19:50|599.2|11.3|0.05781|2023-11-30|0.10055|19|0.221919|14|-0.221314|14|2023-11-30||0.10232|0.10201|0.10196|0.10194|0.10208|0.10219|0.10217|0.10245|0.10269|0.10284|0.10288|0.10282|0.10273|0.10176|0.10147|0.10108|0.10084|0.10081|0.10055||||||7|24|8|2|3|2|2|8|5|7|3|6|5|40|23|20|23|20|72||||||0.03734|0.05103|0.02266|0.01699|0.0255|0.01703|0.0265|0.0399|0.03161|0.02287|0.02287|0.0297|0.03933|0.05506|0.03058|0.02681|0.02729|0.02521|0.03739||||||-0.02363|-0.03965|-0.02378||-0.04253|-0.02189|-0.02555|-0.03676|-0.03209|-0.02795|-0.02449|-0.02854|-0.03013|-0.04956|-0.03335|-0.03149|-0.02745|-0.02687|-0.03682|||||85|56|41|30|40|60|64|91|67|110|62|61|108|163|238|184|128|126|64|||||||||||||||||||||||||
2023-12-01 11:18:05|CC.D.KC.UME.IP|1495|2023-11-30 15:39:00|2023-11-30 18:29:50|18517.4|12.4|0.09073|2023-11-30|0.10831|18|0.339828|9|-0.195185|9|2023-11-30||||||||||0.11398|0.11379|0.11303|0.11364|0.1127|0.11174|0.111|0.1099|0.10881|0.10831|||||||||||||||12|7|4|6|11|16|13|14|20|18|||||||||||||||0.03893|0.02642|0.01571|0.01723|0.02793|0.02663|0.02494|0.02081|0.02349|0.02166|||||||||||||||-0.02702|-0.01904|-0.01364|-0.02697|-0.02165|-0.01982|-0.02292|-0.02101|-0.02291|-0.02149||||||179|212|189|197|292|280|300|304|299|123|||||||||||||||||||||||||
2023-12-01 11:18:06|CS.D.COPPER.MINI.IP|4360|2023-11-30 15:39:00|2023-11-30 18:58:50|8458.3|6|0.11797|2023-11-30|0.11807|6|0.090107|13|-0.079374|13|2023-11-30||0.11861|0.11832|0.11827|0.11831|0.11832|0.11807|0.11819|0.11845|0.12019|0.1189|0.11884|0.1188|0.12211|0.1187|0.11842|0.11821|0.11821|0.1203|||||||8|7|4|3|5|7|5|6|6|4|4|5|12|11|10|8|4|4|||||||0.00856|0.00763|0.00601|0.00455|0.00622|0.00666|0.00798|0.01035|0.01144|0.00867|0.00707|0.00648|0.01272|0.01101|0.01067|0.00794|0.00655|0.00453|||||||-0.00857|-0.00657|-0.006|-0.00417|-0.00607|-0.00596|-0.00761|-0.01146|-0.01197|-0.00729|-0.00712|-0.0074|-0.01295|-0.01193|-0.00994|-0.00845|-0.0068|-0.00567||||||339|341|261|213|311|347|325|351|344|328|297|332|359|355|360|358|283|266|||||||||||||||||||||||||
2023-12-01 11:18:07|CC.D.C.UME.IP|2056|2023-11-30 15:39:00|2023-11-30 19:19:50|482.6|28.4|0.02891|2023-11-30|0.12405|18|0.209161|14|-0.104145|14|2023-11-30||0.12622|0.12608|0.12608|0.12598|0.12592|0.12586|0.12589|0.12595|0.12596|0.126|0.12611|0.12597|0.12576|0.12473|0.12429|0.12431|0.12413|0.12405|0.12409||||||45|12|10|42|16|16|19|8|15|14|11|13|32|176|101|71|94|93|124||||||0.03156|0.03153|0.02402|0.06309|0.04196||0.04199|0.02624|0.04199|0.04199|0.02523|0.02626|0.03493|0.06136|0.04623|0.04951|0.03793|0.0379|0.03103||||||-0.03364|-0.02101|-0.02521||-0.02099|-0.02097|-0.04195|-0.02998|-0.04198|-0.04199||-0.02333|-0.0241|-0.04305|-0.04532|-0.03625|-0.03722|-0.04511|-0.04135|||||39|18|26|6|13|13|9|33|14|20|20|56|84|84|89|86|50|49|43|||||||||||||||||||||||||
2023-12-01 11:18:08|CC.D.FCPO.UNC.IP|1228|2023-12-01 02:30:00|2023-12-01 09:59:50|3829.4|3.5|0.29821|2023-11-30|0.31052|13|0.083056|14|-0.114226|2|2023-11-30|||0.31173|0.31183|0.31176||0.31143|0.31157|0.31136|0.31155||||0.31052|0.31057|0.31057|||||||||||3|1|1||3|2|3|1||||2|0|0|||||||||||0.02306|0.01312|0.01054||0.01504|0.01362|0.01198|0.01442||||0.01321|0.01519|0.01357|||||||||||-0.02328|-0.01328|-0.01126||-0.01734|-0.01352|-0.01486|-0.01173||||-0.0159|-0.01775|-0.01385|||||||||139|132|51|136|168|195|171|237|242|125|||||||||||||||||||||||||
2023-12-01 11:18:09|CS.D.CFEGOLD.CFE.IP|6676|2023-11-30 15:39:10|2023-11-30 23:59:50|2039.96|17.7|0.01969|2023-11-30|0.01709|0|0.131814|13|-0.105191|14|2023-11-30|0.01709|0.01983|0.02104|0.01996|0.01951|0.0195|0.02063|0.01856|0.01876|0.01848|0.01782|0.01811|0.01778|0.01825|0.01861|0.01897|0.01927|0.01836|0.01948|0.01998|0.01785|0.01869||0.02387|8|18|18|14|14|15|17|20|25|23|21|18|18|40|46|40|31|20|18|14|17|11||8|0.00415|0.0049|0.00533|0.00474|0.00524|0.00456|0.0056|0.00532|0.00627|0.00623|0.00555|0.00589|0.00634|0.01051|0.01168|0.01088|0.00822|0.00572|0.00561|0.00511|0.00428|0.00395||0.00416|-0.00398|-0.00526|-0.0053|-0.00418|-0.00491|-0.00501|-0.00428|-0.00543|-0.00628|-0.00584|-0.0055|-0.00536|-0.00567|-0.01151|-0.01197|-0.01004|-0.00763|-0.0056|-0.00579|-0.00472|-0.00406|-0.00372||-0.00388|347|360|360|357|354|358|360|360|360|360|360|360|359|360|360|360|360|360|360|358|360|353|346|||||||||||||||||||||||||
2023-12-01 11:18:10|CC.D.HO.UME.IP|5069|2023-11-30 15:39:10|2023-11-30 23:59:50|27398|4.4|0.07263|2023-11-30|0.07035|10|0.29214|13|-0.29519|16|2023-11-30|0.0715|0.07158|0.07154|0.07146|0.07132|0.07114|0.07097|0.07112|0.071|0.07097|0.07035|0.07043|0.07054|0.07041|0.07063|0.07089|0.07309|0.07267|0.0724|0.07271|0.07266|0.07295||0.073|0|0|0|0|0|0|1|0|1|1|2|1|1|3|8|9|14|12|9|16|2|2||0|0.00417|0.0101|0.01249|0.01102|0.00997|0.00981|0.01299|0.01774|0.01917|0.0199|0.02326|0.02067|0.01474|0.02406|0.03392|0.02444|0.04026|0.03308|0.02331|0.02424|0.01009|0.01187||0.00832|-0.00622|-0.01217|-0.00978|-0.01089|-0.00672|-0.00913|-0.01412|-0.01616|-0.01872|-0.01651|-0.01917|-0.02723|-0.0165|-0.02954|-0.03646|-0.03529|-0.04356|-0.02756|-0.02563|-0.02215|-0.01227|-0.01001||-0.00801|101|236|225|170|196|221|215|317|338|341|343|349|344|355|360|359|359|360|359|341|312|256|176|||||||||||||||||||||||||
2023-12-01 11:18:11|CC.D.HG.UME.IP|4282|2023-11-30 15:39:10|2023-11-30 23:59:50|38552.2|0|0.05181|2023-11-30|0.05188|23|0.104308|9|-0.090656|13|2023-11-30|0.05222|0.05225|0.05212|0.05207|0.05209|0.05209|0.05196|0.05203|0.05217|0.05234|0.05237|0.05234|0.05231|0.05214|0.05226|0.05212|0.052|0.05201|0.05194|0.05189|0.0519|0.0519||0.05188|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.0055|0.00851|0.00734|0.0065|0.00631|0.00717|0.00785|0.00742|0.0101|0.0105|0.00777|0.00586|0.00633|0.01176|0.01187|0.01048|0.00912|0.00616|0.00508|0.00504|0.00389|0.00571||0.00381|-0.00449|-0.00915|-0.00695|-0.00709|-0.00391|-0.00812|-0.00732|-0.00816|-0.01195|-0.01109|-0.00818|-0.00685|-0.00707|-0.0143|-0.01259|-0.0094|-0.00849|-0.0076|-0.0056|-0.00469|-0.00562|-0.00482||-0.00381|100|324|300|173|132|217|281|279|299|309|241|226|254|354|354|351|346|276|231|173|138|92|52|||||||||||||||||||||||||
2023-12-01 11:18:11|CC.D.IRON.UME.IP|1354|2023-11-30 15:53:40|2023-11-30 18:16:10|934.5|92.6|0.34839|2023-11-30|0.48436|6|0.207469|2|-0.197282|1|2023-11-30||0.49304|0.49006|0.4879||0.48747|0.48436|||||||0.48599|0.48731|||||||||||86|213|86||231|162|||||||212|86|||||||||||0.03088|0.04028|0.02839||0.03999|0.03115|||||||0.03118|0.03063|||||||||||-0.03058|-0.02973|-0.02731||-0.02628|-0.02798|||||||-0.03871|-0.02981||||||||||231|206|134|127|284|248|225|||||||||||||||||||||||||
2023-12-01 11:18:13|CS.D.LEAD.MINI.IP|1030|2023-11-30 15:39:20|2023-11-30 18:57:40|2116.8|2|0.28409|2023-11-30|0.28037|4|0.117156|9|-0.311013|18|2023-11-30||0.28044|0.28042|0.28046|0.28037|0.28088|0.28065|0.28082|0.28169|0.2819|0.28208|0.2816|0.28128|0.28094|0.28047|0.28187|0.28274|0.28224|0.34734|||||||2|2|2|2|2|2|2|2|2|2|2|2|3|3|2|2|2|1|||||||0.02912|0.0215|0.02525|0.0271|0.02601|0.01489|0.02517|0.02679|0.02697|0.02142|0.03085|0.02379|0.02564|0.02063|0.02071|0.02312|0.02403|0.00942|||||||-0.01891|-0.0148|-0.0207|-0.01308|-0.02574|-0.01871|-0.03382|-0.02086|-0.02332|-0.0177|-0.01779|-0.01874|-0.02395|-0.0247|-0.02328|-0.02513|-0.02242|-0.08574||||||61|52|25|14|47|103|54|79|116|85|85|136|205|198|213|150|40|28|||||||||||||||||||||||||
2023-12-01 11:18:13|CO.D.LH.FWM2.IP|1149|2023-11-30 15:39:20|2023-11-30 19:04:50|7144|7.1|0.1499|2023-11-30|0.20993|19|0.528345|14|-0.226822|14|2023-11-30|||||||||||||||0.21213|0.21299|0.21088|0.21067|0.21037|0.20993|||||||||||||||||||16|7|7|7|11|16|||||||||||||||||||0.05752|0.04369|0.0331|0.03079|0.0293|0.03149|||||||||||||||||||-0.05343|-0.04574|-0.03538|-0.03919|-0.03456|-0.02598|||||160|297|240|235|228|20|||||||||||||||||||||||||
2023-12-01 11:18:14|CC.D.LC.UME.IP|1127|2023-11-30 15:39:20|2023-11-30 19:04:50|17136.2|0|0.07019|2023-11-30|0.07004|19|0.091214|17|-0.208268|14|2023-11-30|||||||||||||||0.07013|0.0705|0.07024|0.07021|0.07027|0.07004|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0189|0.01587|0.01575|0.01327|0.0125|0.01333|||||||||||||||||||-0.02999|-0.01697|-0.01374|-0.01297|-0.01279|-0.01148|||||180|350|334|329|316|29|||||||||||||||||||||||||
2023-12-01 11:18:15|EN.D.LGO.FWM1.IP|3726|2023-11-30 15:39:20|2023-11-30 22:40:50|805.6|8.6|0.12004|2023-11-30|0.11934|10|0.250776|13|-0.346103|14|2023-11-30|||0.12128|0.12103|0.1207|0.12039|0.12015|0.12055|0.12041|0.12045|0.11934|0.11952|0.11965|0.11946|0.11977|0.12026|0.12409|0.12331|0.12299|0.12356|0.12361|0.12403|0.31029||||1|0|1|0|3|7|9|5|11|8|4|7|7|17|39|9|2|4|1|2|1||||0.01967|0.01715|0.01552|0.01757|0.02266|0.02854|0.02721|0.02824|0.03327|0.02913|0.02317|0.0309|0.03852|0.02958|0.04355|0.03469|0.02693|0.02785|0.02304|0.02327|||||-0.01905|-0.01902|-0.01206|-0.01444|-0.02324|-0.0245|-0.03133|-0.02503|-0.02915|-0.038|-0.02053|-0.03466|-0.04095|-0.03731|-0.04524|-0.03322|-0.03064|-0.0295|-0.02087|-0.02226|-0.16113||147|114|60|156|154|221|300|272|299|326|286|339|349|350|358|347|328|293|174|160|4|||||||||||||||||||||||||
2023-12-01 11:18:15|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:17|CS.D.CFDSILVER.CFM.IP|6491|2023-11-30 15:39:20|2023-11-30 23:59:50|2535.3|9.1|0.08269|2023-11-30|0.07927|20|0.223508|13|-0.179197|13|2023-11-30|0.11991|0.11139|0.09741|0.09514|0.095|0.11071|0.09477|0.08386|0.08181|0.08058|0.08027|0.08095|0.08067|0.08234|0.0849|0.07983|0.0794|0.07932|0.07935|0.07932|0.07927|0.09472||0.10236|4|11|9|6|5|6|8|10|13|12|10|8|11|26|31|24|17|10|8|7|6|5||5|0.00775|0.01407|0.01394|0.01135|0.01079|0.01049|0.01226|0.01179|0.014|0.01248|0.0111|0.01164|0.01121|0.0245|0.02733|0.01982|0.01518|0.00975|0.00906|0.00867|0.00767|0.00977||0.01096|-0.00637|-0.01716|-0.01368|-0.0115|-0.0115|-0.01205|-0.01256|-0.01257|-0.01459|-0.0121|-0.01051|-0.01071|-0.01273|-0.02431|-0.02667|-0.02172|-0.01569|-0.01043|-0.00941|-0.0077|-0.00725|-0.00933||-0.00995|292|358|356|339|327|339|348|358|359|360|353|354|354|360|360|360|360|354|354|345|345|316|320|||||||||||||||||||||||||
2023-12-01 11:18:18|CC.D.NG.UME.IP|3543|2023-11-30 15:39:20|2023-11-30 23:58:40|2808|12.7|0.0623|2023-11-30|0.10573|12|0.471356|15|-0.964975|15|2023-11-30|0.10747|0.10765|0.1076|0.10738|0.10725|0.10671|0.1067|0.10769|0.10643|0.10634|0.10637|0.10638|0.10573|0.10609|0.10607|0.10738|0.1076|0.10733|0.10745|0.10747|0.10704|0.10711||0.1068|4|5|3|4|3|7|5|7|5|5|6|6|16|24|32|46|32|23|22|40|10|11||5|0.03583|0.03589|0.03587|0.03577|0.03575|0.05197|0.04031|0.04884|0.03757|0.03547|0.03547|0.05318|0.03818|0.06404|0.05306|0.05976|0.04499|0.04293|0.04342|0.04841|0.03843|0.04642||0.03561|-0.04091|-0.03587|-0.03586|-0.04295||-0.05694|-0.03556|-0.04718|-0.04434|-0.04429|-0.03938|-0.0443|-0.04735|-0.06833|-0.06302|-0.07087|-0.04585|-0.04216|-0.04237|-0.04428|-0.04077|-0.04638||-0.04574|42|39|40|41|20|75|89|201|77|72|80|132|155|279|284|303|259|219|196|212|95|82|46|||||||||||||||||||||||||
2023-12-01 11:18:18|CC.D.CC.UME.IP|1058|2023-11-30 15:39:20|2023-11-30 18:29:50|4269.5|5.8|0.07597|2023-11-30|0.09364|17|0.173326|16|-0.173676|14|2023-11-30||||||||||0.09427|0.09402|0.09416|0.09447|0.09431|0.09414|0.09399|0.09397|0.09364|0.09369|||||||||||||||9|3|3|4|7|11|9|12|5|4|||||||||||||||0.02528|0.01481|0.01536|0.02057|0.01961|0.02087|0.01779|0.01992|0.0104|0.019|||||||||||||||-0.03957|-0.01517|-0.01472|-0.01929|-0.02053|-0.02084|-0.01825|-0.01863|-0.01292|-0.01207||||||63|218|180|257|276|274|276|241|116|65|||||||||||||||||||||||||
2023-12-01 11:18:19|CS.D.NICKEL.MINI.IP|718|2023-11-30 15:39:30|2023-11-30 18:54:10|16615|2.4|0.31043|2023-11-30|0.29829|8|0.301259|17|-0.208308|10|2023-11-30|||||||||0.29829|0.30135|0.3024|0.30127|0.30085|0.30227|0.3037|0.30259|0.30338|0.36464|0.41598||||||||||||||2|2|3|2|2|3|2|2|3|3|2||||||||||||||0.02296|0.02433|0.01785|0.02027|0.02236|0.02471|0.02097|0.02648|0.03307|0.14254|0.06366||||||||||||||-0.02329|-0.03459|-0.03063|-0.02486|-0.02271|-0.02648|-0.02242|-0.02076|-0.03476|-0.05007|-0.0553||||||130|137|108|97|110|278|216|195|201|33|39|||||||||||||||||||||||||
2023-12-01 11:18:20|CC.D.RB.UME.IP|5098|2023-11-30 15:39:20|2023-11-30 23:59:40|21594|4.1|0.1569|2023-11-30|0.10634|19|0.354233|10|-0.39883|14|2023-11-30|0.12624|0.18643|0.16055|0.14439|0.13273|0.14652|0.12978|0.15345|0.16206|0.1566|0.17199|0.16937|0.12746|0.13976|0.10908|0.1178|0.12278|0.13304|0.12903|0.10634|0.12654|0.149||0.18617|0|0|0|0|0|0|0|0|1|1|1|1|2|4|10|10|16|8|7|18|2|1||0|0.01369|0.01867|0.01696|0.02039|0.02089|0.01637|0.01804|0.02468|0.02398|0.0216|0.02746|0.02871|0.02193|0.03672|0.03963|0.03094|0.05069|0.03928|0.0348|0.02725|0.02326|0.02145||0.01303|-0.0264|-0.01886|-0.01425|-0.02134|-0.02114|-0.02273|-0.01779|-0.02543|-0.02648|-0.02393|-0.02562|-0.03578|-0.02541|-0.03578|-0.04315|-0.04287|-0.05119|-0.04078|-0.03993|-0.03047|-0.02453|-0.02118||-0.02402|80|205|228|194|201|256|211|284|344|344|353|359|355|359|360|356|359|359|357|341|307|245|120|||||||||||||||||||||||||
2023-12-01 11:18:21|CC.D.CT.UME.IP|1858|2023-11-30 15:39:20|2023-11-30 19:19:50|8012.6|2.9|0.17673|2023-11-30|0.18702|19|0.110804|19|-0.136272|15|2023-11-30|||0.19218|0.1884|0.18836|0.18829|0.18802|0.18776|0.18792|0.18798|0.18823|0.18842|0.18831|0.18832|0.18806|0.18758|0.18807|0.18774|0.18735|0.18702|||||||1|1|1|1|1|1|1|1|1|1|1|3|5|6|4|3|3|19|||||||0.01233|0.01457|0.00502|0.01655|0.01054|0.00741|0.01713|0.0098|0.01098|0.01042|0.00942|0.01441|0.01787|0.01719|0.01402|0.01339|0.01066|0.02225|||||||-0.01156|-0.00534|-0.00586|-0.00828|-0.01549|-0.00693|-0.00985|-0.00881|-0.00899|-0.01093|-0.00747|-0.01351|-0.01481|-0.01636|-0.01497|-0.014|-0.01219|-0.02567|||||69|43|27|63|93|88|153|147|137|134|98|242|237|283|258|201|248|96|||||||||||||||||||||||||
2023-12-01 11:18:25|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:26|CC.D.SB.UME.IP|1571|2023-11-30 15:39:30|2023-11-30 17:59:50|2553|31.1|0.08784|2023-11-30|0.11451|9|0.168317|17|-0.29713|16|2023-11-30|||||||||0.1146|0.11451|0.11469|0.11476|0.1148|0.11503|0.11548|0.11631|0.11731|0.11722|||||||||||||||43|10|15|9|15|32|40|61|43|43|||||||||||||||0.02741|0.01551|0.01858|0.01946|0.01744|0.02043|0.0154|0.0184|0.03108|0.0285|||||||||||||||-0.02869|-0.02315|-0.01876|-0.01434|-0.01934|-0.01896|-0.01731|-0.02491|-0.03196|-0.02703|||||||134|134|106|112|111|195|182|249|277|260|||||||||||||||||||||||||
2023-12-01 11:18:27|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:28|CC.D.LCO.UME.IP|5499|2023-11-30 15:39:30|2023-11-30 22:59:50|8032.7|48.1|3.69203|2023-11-30|0.03818|12|0.419802|13|-0.415382|14|2023-11-30||5.62878|10.48473|14.92016|30.08575|10.18218|11.97012|7.73016|1.47829|2.43224|1.18726|0.0394|0.03818|0.32351|0.04039|0.03827|0.04015|0.0394|0.31882|2.12283|6.4907|6.45022|0.09463|||8|8|6|7|7|12|28|69|43|103|91|32|81|129|147|253|101|46|64|20|11|5|||0.01677|0.01508|0.01419|0.01249|0.01192|0.01307|0.02361|0.02018|0.02071|0.02978|0.03446|0.0196|0.03579|0.03517|0.03082|0.04826|0.03686|0.02518|0.02406|0.01169|0.01783|0.01247|||-0.01606|-0.01262|-0.01353|-0.01136|-0.01085|-0.01331|-0.01863|-0.02411|-0.01774|-0.02604|-0.0431|-0.01995|-0.03664|-0.03826|-0.04103|-0.04733|-0.03466|-0.02932|-0.02277|-0.01641|-0.01646|-0.01124||322|268|215|173|276|243|286|347|334|348|357|344|352|360|359|359|356|359|336|279|234|90|||||||||||||||||||||||||
2023-12-01 11:18:29|CC.D.CL.UME.IP|6116|2023-11-30 15:39:30|2023-11-30 23:59:50|7624.3|46.5|0.25022|2023-11-30|0.03799|10|0.494924|13|-0.48187|14|2023-11-30|0.72131|0.32883|0.3729|0.44452|0.04032|0.03963|0.66766|0.03947|0.0389|0.03945|0.03799|0.04058|0.04056|0.0415|0.03891|0.03812|0.04039|0.04059|0.04004|0.03891|0.0389|0.38494||0.5953|4|7|7|6|7|9|8|23|34|19|73|79|27|93|183|185|228|124|76|88|45|22||7|0.00852|0.01391|0.01236|0.01035|0.01025|0.01232|0.01011|0.01782|0.02268|0.01968|0.02962|0.03599|0.02154|0.03695|0.04029|0.03359|0.05197|0.03919|0.02685|0.02313|0.01317|0.01532||0.0106|-0.00721|-0.01447|-0.0085|-0.00816|-0.00804|-0.00916|-0.00964|-0.01594|-0.02189|-0.01707|-0.02443|-0.04463|-0.02086|-0.03858|-0.04243|-0.04659|-0.05196|-0.03634|-0.03269|-0.0243|-0.01665|-0.01371||-0.01031|147|349|301|247|268|292|319|330|356|356|357|359|358|360|360|359|359|360|359|352|312|293|181|||||||||||||||||||||||||
2023-12-01 11:18:29|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:30|CC.D.SM.UME.IP|3266|2023-11-30 15:39:30|2023-11-30 19:19:50|42232.5|6.6|0.0903|2023-11-30|0.09386|5|0.172484|14|-0.182144|14|2023-11-30||0.09406|0.09407|0.09405|0.094|0.09386|0.09388|0.09395|0.0939|0.09387|0.09415|0.09428|0.09414|0.09447|0.0948|0.09477|0.09429|0.09445|0.09453|0.09465||||||2|1|1|1|0|1|1|2|1|3|2|3|5|34|11|13|11|11|23||||||0.00986|0.0111|0.00674|0.00759|0.00978|0.0101|0.00606|0.01168|0.01293|0.01323|0.00751|0.01467|0.01588|0.04207|0.02152|0.0225|0.01639|0.01703|0.01804||||||-0.0188|-0.00898|-0.00924|-0.00951|-0.00896|-0.01063|-0.00946|-0.01071|-0.01054|-0.01368|-0.01172|-0.01038|-0.01787|-0.04289|-0.01942|-0.02302|-0.01598|-0.01585|-0.01745|||||238|182|169|100|175|177|133|192|187|224|184|226|224|179|351|351|335|316|114|||||||||||||||||||||||||
2023-12-01 11:18:31|CC.D.BO.UME.IP|3417|2023-11-30 15:39:30|2023-11-30 19:19:50|5226.7|7.6|0.11083|2023-11-30|0.11338|14|0.201196|15|-0.170636|5|2023-11-30||0.11408|0.11375|0.11384|0.11396|0.11395|0.11395|0.11393|0.11397|0.11408|0.11377|0.11376|0.11375|0.11363|0.11338|0.11383|0.11508|0.11477|0.11454|0.1149||||||3|1|1|1|2|2|4|1|1|3|2|1|2|31|19|15|13|13|33||||||0.0106|0.01073|0.01195|0.00826|0.01024|0.01022|0.0137|0.01434|0.01043|0.01605|0.01273|0.0097|0.01553|0.03497|0.02841|0.02743|0.02193|0.01846|0.02628||||||-0.01371|-0.00938|-0.00479|-0.00767|-0.01536|-0.00942|-0.01419|-0.0117|-0.0119|-0.01487|-0.01295|-0.01055|-0.01672|-0.04109|-0.02632|-0.02376|-0.01893|-0.01731|-0.02365|||||179|176|128|98|122|167|149|240|218|257|263|233|245|180|354|350|344|327|115|||||||||||||||||||||||||
2023-12-01 11:18:32|CC.D.S.UME.IP|3353|2023-11-30 15:39:30|2023-11-30 19:19:50|1353.3|14.6|0.07378|2023-11-30|0.08828|5|0.155268|14|-0.073964|13|2023-11-30||0.08858|0.08841|0.08838|0.08838|0.08828|0.08829|0.08834|0.08839|0.08845|0.08853|0.08862|0.08857|0.08863|0.08863|0.08862|0.08858|0.08855|0.08858|0.08871||||||4|7|5|1|8|4|3|2|2|5|3|3|10|40|24|22|21|43|46||||||0.01086|0.01047|0.0085|0.01004|0.00946|0.00954|0.00793|0.0104|0.00853|0.01082|0.01078|0.01015|0.01231|0.0272|0.0165|0.01442|0.0132|0.01172|0.01363||||||-0.01144|-0.00894|-0.01036|-0.01052|-0.01159|-0.01095|-0.01085|-0.00967|-0.00813|-0.01007|-0.01221|-0.00967|-0.01411|-0.02281|-0.01591|-0.0159|-0.01491|-0.01227|-0.01152|||||184|146|117|74|141|184|109|145|143|204|164|156|194|177|340|315|297|276|103|||||||||||||||||||||||||
2023-12-01 11:18:32|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:34|CS.D.PLAT.CFM.IP|3284|2023-11-30 15:39:40|2023-11-30 23:57:10|930.7|2.3|0.53122|2023-11-30|0.43263|0|0.202429|13|-0.183923|16|2023-11-30|0.43263|0.53639|0.53524|0.53437|0.53482|0.53601|0.53485|0.53487|0.53734|0.53834|0.49945|0.53311|0.53342|0.53297|0.5369|0.54002|0.53982|0.53954|0.53792|0.53804|0.53759|0.53798||0.53083|2|4|3|2|2|2|2|2|3|4|3|3|3|8|11|7|5|2|2|1|1|2||1|0.04487|0.02355|0.01465|0.01253|0.01299|0.01508|0.0137|0.01605|0.02748|0.03593|0.0466|0.01604|0.02835|0.02638|0.03279|0.0309|0.02231|0.0158|0.01928|0.02189|0.01613|0.05595||0.02365|-0.04718|-0.03121|-0.01545|-0.01283|-0.01264|-0.01715|-0.01386|-0.01605|-0.02681|-0.03697|-0.04217|-0.01761|-0.02404|-0.02903|-0.03825|-0.03406|-0.02409|-0.01464|-0.01613|-0.01763|-0.02078|-0.02906||-0.04306|149|320|278|167|170|261|259|298|315|332|318|249|308|342|360|356|343|283|172|186|126|192|98|||||||||||||||||||||||||
2023-12-01 11:18:34|CS.D.ZINC.MINI.IP|2391|2023-11-30 15:39:40|2023-11-30 18:59:20|2462|2.7|0.24346|2023-11-30|0.24001|2|0.109405|10|-0.274759|10|2023-11-30||0.24087|0.24001|0.24026|0.24017|0.2407|0.24026|0.2404|0.2411|0.24164|0.24283|0.24294|0.2425|0.24126|0.2415|0.24214|0.2426|0.2428|0.28285|||||||4|4|2|2|2|3|2|2|2|2|2|2|4|3|3|4|2|2|||||||0.01707|0.02011|0.015|0.01517|0.01586|0.01442|0.01785|0.01869|0.01659|0.02136|0.019|0.02203|0.0205|0.01874|0.01903|0.01384|0.01359|0.00994|||||||-0.02052|-0.01836|-0.01218|-0.01051|-0.02005|-0.01633|-0.01759|-0.01797|-0.01862|-0.02246|-0.01494|-0.01919|-0.02222|-0.01896|-0.01903|-0.01692|-0.0185|-0.04052||||||286|234|138|48|152|222|153|185|190|209|160|212|299|270|292|211|68|52|||||||||||||||||||||||||
2023-12-01 11:18:35|IX.D.StoxxBank.FNI3.IP|1089|2023-11-30 15:39:40|2023-11-30 20:59:50|116.49|126.7|13.52309|2023-11-30|7.21191|13|0.085807|8|-0.085881|14|2023-11-30||||||||54.1355|9.53916|24.50253|22.91672|16.18924|11.17799|7.21191|19.62562|16.06195|10.47912|46.70331|30.82006|16.72382|54.1999|||||||||||30|66|44|43|55|76|117|75|78|311|21|14|54|9|||||||||||0.04291|0.04593|0.04294|0.04283|0.04282|0.04285|0.05719|0.04297|0.04292|0.04296||0.0429||0.04289|||||||||||-0.0429|-0.04419|-0.0429|-0.04282|-0.04279|-0.04283|-0.04286|-0.04488|-0.04289|-0.04295|||-0.04285|-0.04289||||61|190|90|70|31|36|56|92|100|48|15|13|6|24|||||||||||||||||||||||||
2023-12-01 11:18:36|IX.D.CANNABIS.IFD.IP|1064|2023-11-30 15:39:30|2023-11-30 20:59:50|107.18|0|5.62076|2023-11-30|5.59281|19|0.158434|20|-0.214552|19|2023-11-30|||||||||||||||5.66501|5.63397|5.63541|5.6416|5.62524|5.59281|5.59659||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01469|0.0152|0.01234|0.01567|0.01964|0.02797|0.03569||||||||||||||||||-0.01743|-0.01447|-0.01276|-0.01234|-0.01196|-0.02582|-0.03127||||126|266|250|178|176|183|174|||||||||||||||||||||||||
2023-12-01 11:18:37|KB.D.BANKS.CASH.IP|1004|2023-11-30 15:39:30|2023-11-30 16:29:50|3460.19|0|0|2023-11-30|0|8|0.066585|8|-0.093727|9|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01459|0.01163|0.00977|0.00765|0.00689|0.00964|0.00882|0.0098|0.00734||||||||||||||||-0.01587|-0.00967|-0.00961|-0.00804|-0.00653|-0.00891|-0.01041|-0.0082|-0.0094||||||||254|277|258|210|224|258|298|303|153|||||||||||||||||||||||||
2023-12-01 11:18:39|KB.D.AERO.CASH.IP|606|2023-11-30 15:39:40|2023-11-30 16:29:50|7935.66|0|0|2023-11-30|0|8|0.088275|10|-0.064858|8|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02189|0.01759|0.02153|0.02533|0.01433|0.00811|0.01393|0.0129|0.01192||||||||||||||||-0.02423|-0.01871|-0.0148|-0.0154|-0.01139|-0.0125|-0.01338|-0.01388|-0.01101||||||||150|154|127|118|118|132|196|201|110|||||||||||||||||||||||||
2023-12-01 11:18:40|KB.D.DRINKS.CASH.IP|612|2023-11-30 15:39:40|2023-11-30 16:29:50|21744.01|0|0|2023-11-30|0|8|0.103628|9|-0.067657|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02277|0.02413|0.01779|0.01499|0.01439|0.02154|0.02257|0.01589|0.01642||||||||||||||||-0.0205|-0.01981|-0.02104|-0.02183|-0.01153|-0.02003|-0.02486|-0.0199|-0.01749||||||||160|133|150|123|121|166|234|208|134|||||||||||||||||||||||||
2023-12-01 11:18:40|KB.D.CHEMS.CASH.IP|358|2023-11-30 15:39:30|2023-11-30 16:29:50|8643.31|0|0|2023-11-30|0|8|0.141067|14|-0.093461|15|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0199|0.02634|0.01959|0.01788|0.01579|0.01855|0.02108|0.02056|0.01558||||||||||||||||-0.02081|-0.02339|-0.02007|-0.01197|-0.01515|-0.0197|-0.02168|-0.02103|-0.01371||||||||163|148|131|118|97|122|168|192|83|||||||||||||||||||||||||
2023-12-01 11:18:41|KB.D.BUILD.CASH.IP|214|2023-11-30 15:39:40|2023-11-30 16:29:50|8526.27|0|0|2023-11-30|0|8|0.224163|16|-0.153731|8|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03487|0.02257|0.0156|0.0133|0.01634|0.01745|0.02341|0.01812|0.03547||||||||||||||||-0.1337|-0.03965|-0.01396|-0.02126|-0.01033|-0.0216|-0.02602|-0.03037|-0.02665||||||||19|26|43|29|37|37|76|103|74|||||||||||||||||||||||||
2023-12-01 11:18:41|KB.D.ELECTY.CASH.IP|302|2023-11-30 15:40:30|2023-11-30 16:29:50|10771.07|0|0|2023-11-30|0|8|0.075998|8|-0.050428|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02829|0.03161|0.03721|0.02245||0.02156|0.01348|0.0155|0.01422||||||||||||||||-0.02533|-0.02944|-0.02491|-0.02524|-0.01498|-0.02153|-0.02631|-0.02207|-0.00776||||||||83|70|59|27|43|56|91|109|65|||||||||||||||||||||||||
2023-12-01 11:18:42|KB.D.EE.CASH.IP|322|2023-11-30 15:40:20|2023-11-30 16:29:50|9158.74|0|0|2023-11-30|0|8|0.04648|16|-0.090092|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01816|0.01259|0.01677|0.01432|0.02355|0.01378|0.01263|0.01315|0.01504||||||||||||||||-0.02655|-0.01002|-0.01371|-0.00855|-0.0145|-0.03276|-0.02247|-0.01614|-0.0124||||||||60|61|49|41|35|63|88|99|93|||||||||||||||||||||||||
2023-12-01 11:18:43|KB.D.SPECFINAN.CASH.IP|871|2023-11-30 15:39:50|2023-11-30 16:29:50|10441.08|0|0|2023-11-30|0|8|0.098384|11|-0.109831|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01106|0.00632|0.00589|0.008|0.00527|0.00824|0.01092|0.00781|0.00613||||||||||||||||-0.01243|-0.00631|-0.00784|-0.00519|-0.00427|-0.00711|-0.00937|-0.00762|-0.00708||||||||203|207|213|203|201|206|244|270|154|||||||||||||||||||||||||
2023-12-01 11:18:43|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:44|KB.D.FDR.CASH.IP|804|2023-11-30 15:39:50|2023-11-30 16:29:50|3937.4|0|0|2023-11-30|0|8|0.05703|10|-0.047029|8|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01012|0.01003|0.00934|0.00755|0.00859|0.01061|0.01112|0.00827|0.01009||||||||||||||||-0.01164|-0.00779|-0.01169|-0.00958|-0.00658|-0.00932|-0.01055|-0.00867|-0.00812||||||||225|196|184|160|153|201|257|259|137|||||||||||||||||||||||||
2023-12-01 11:18:44|KB.D.FOOD.CASH.IP|218|2023-11-30 15:41:00|2023-11-30 16:29:50|7180.58|0|0|2023-11-30|0|8|0.048012|11|-0.120561|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02416|0.00914|0.02398|0.04801|0.01402|0.02153|0.01888|0.02065|0.01849||||||||||||||||-0.02066|-0.03346|-0.02405|-0.01959|-0.0233|-0.02443|-0.04632|-0.02077|-0.01384||||||||51|45|43|38|41|61|71|86|58|||||||||||||||||||||||||
2023-12-01 11:18:45|KB.D.WATER.CASH.IP|615|2023-11-30 15:39:50|2023-11-30 16:29:50|6057.05|0|0|2023-11-30|0|8|0.07289|11|-0.125418|10|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01986|0.01202|0.0186|0.02815|0.0155|0.01364|0.01324|0.0158|0.01609||||||||||||||||-0.0176|-0.01263|-0.02383|-0.0115|-0.00954|-0.01374|-0.01433|-0.01539|-0.0149||||||||144|130|136|122|122|154|216|211|115|||||||||||||||||||||||||
2023-12-01 11:18:46|KB.D.GINDU.CASH.IP|558|2023-11-30 15:40:30|2023-11-30 16:29:50|6352.33|0|0|2023-11-30|0|8|0.060618|9|-0.059785|16|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01052|0.01779|0.01202|0.00981|0.01205|0.01611|0.01558|0.01148|0.01062||||||||||||||||-0.01279|-0.01175|-0.01488|-0.01127|-0.00911|-0.01039|-0.01257|-0.01266|-0.012||||||||153|152|140|107|95|151|187|201|115|||||||||||||||||||||||||
2023-12-01 11:18:46|KB.D.RETAIL.CASH.IP|707|2023-11-30 15:39:50|2023-11-30 16:29:50|2504.42|0|0|2023-11-30|0|8|0.069777|9|-0.097367|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01471|0.0127|0.01091|0.00682|0.00784|0.00811|0.00924|0.00923|0.00756||||||||||||||||-0.01707|-0.01012|-0.01069|-0.01105|-0.00645|-0.00991|-0.01203|-0.01043|-0.00756||||||||169|183|184|141|154|194|229|268|151|||||||||||||||||||||||||
2023-12-01 11:18:47|KB.D.HEALTH.CASH.IP|163|2023-11-30 15:40:10|2023-11-30 16:29:50|5110.54|0|0|2023-11-30|0|8|0.077675|11|-0.060737|8|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04132|0.03479|0.03467|0.05178|0.03452|0.04035|0.04045|0.0303|0.0372||||||||||||||||-0.03767||-0.03676|-0.03029|-0.03452|-0.03455|-0.03599|-0.03295|-0.03169||||||||51|29|32|32|18|41|69|80|52|||||||||||||||||||||||||
2023-12-01 11:18:47|KB.D.HSEHLD.CASH.IP|613|2023-11-30 15:39:50|2023-11-30 16:29:50|11831.64|0|0|2023-11-30|0|8|0.147887|8|-0.206362|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01989|0.01555|0.01288|0.01831|0.01084|0.0146|0.01911|0.01685|0.01182||||||||||||||||-0.02195|-0.01388|-0.01323|-0.00655|-0.01449|-0.02479|-0.02187|-0.0154|-0.01087||||||||130|134|101|73|78|136|155|203|150|||||||||||||||||||||||||
2023-12-01 11:18:48|KB.D.ENGINE.CASH.IP|361|2023-11-30 15:40:00|2023-11-30 16:29:50|13210.96|0|0|2023-11-30|0|8|0.068854|15|-0.105115|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01825|0.0221|0.01727|0.02074|0.00793|0.02371|0.01829|0.02446|0.01673||||||||||||||||-0.01871|-0.01766|-0.0213|-0.01387|-0.02078|-0.02417|-0.02532|-0.02181|-0.01755||||||||79|75|82|50|57|87|123|145|118|||||||||||||||||||||||||
2023-12-01 11:18:49|KB.D.BUS.CASH.IP|392|2023-11-30 15:39:50|2023-11-30 16:29:50|3491.87|0|0|2023-11-30|0|8|0.109079|11|-0.126862|12|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02665|0.01564|0.02313|0.02899|0.02031|0.01677|0.02407|0.02312|0.0175||||||||||||||||-0.03698|-0.0195|-0.02554|-0.01825|-0.03051|-0.0283|-0.02175|-0.01956|-0.01468||||||||94|91|78|72|71|85|131|144|89|||||||||||||||||||||||||
2023-12-01 11:18:49|KB.D.LIFE.CASH.IP|921|2023-11-30 15:39:50|2023-11-30 16:29:50|5912.63|0|0|2023-11-30|0|8|0.093408|13|-0.086082|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02103|0.02025|0.01881|0.01531|0.01489|0.01686|0.02185|0.01604|0.0121||||||||||||||||-0.02211|-0.01633|-0.01632|-0.01314|-0.00938|-0.01654|-0.01883|-0.01586|-0.01336||||||||170|175|166|129|122|182|213|229|128|||||||||||||||||||||||||
2023-12-01 11:18:50|KB.D.MEDIA.CASH.IP|707|2023-11-30 15:39:50|2023-11-30 16:29:50|10810.06|0|0|2023-11-30|0|8|0.088709|9|-0.073616|10|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01178|0.01041|0.00877|0.00639|0.00638|0.00622|0.01235|0.00728|0.006||||||||||||||||-0.01024|-0.01243|-0.01281|-0.0066|-0.00584|-0.00921|-0.00941|-0.00892|-0.00799||||||||170|181|165|146|124|158|209|242|142|||||||||||||||||||||||||
2023-12-01 11:18:50|KB.D.MINING.CASH.IP|194|2023-11-30 15:39:50|2023-11-30 16:29:50|10008.92|0|0|2023-11-30|0|8|0.128133|13|-0.224761|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03135|0.03732|0.03187|0.01378|0.03792|0.05658|0.03521|0.03091|0.02032||||||||||||||||-0.03583|-0.02914|-0.03563|-0.04131|-0.05093|-0.03057|-0.04635|-0.02069|-0.06865||||||||74|63|62|38|39|86|113|85|50|||||||||||||||||||||||||
2023-12-01 11:18:51|KB.D.INSURANCE.CASH.IP|338|2023-11-30 15:39:50|2023-11-30 16:29:50|3370.8|0|0|2023-11-30|0|8|0.079634|10|-0.074319|12|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02029|0.02319|0.02086|0.01549|0.01664|0.01385|0.01254|0.0139|0.01711||||||||||||||||-0.02008|-0.01595|-0.01267|-0.01063|-0.01778|-0.01713|-0.01619|-0.01336|-0.01428||||||||83|86|100|66|66|89|109|133|87|||||||||||||||||||||||||
2023-12-01 11:18:52|KB.D.OIL.CASH.IP|1137|2023-11-30 15:40:00|2023-11-30 16:29:50|8586.01|0|0|2023-11-30|0|8|0.390476|10|-0.369384|10|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0154|0.01154|0.03234|0.02008|0.01297|0.0161|0.02089|0.0124|0.0162||||||||||||||||-0.01556|-0.01012|-0.02483|-0.02586|-0.00967|-0.0151|-0.01904|-0.01766|-0.01632||||||||215|260|274|287|249|268|301|302|175|||||||||||||||||||||||||
2023-12-01 11:18:52|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:18:53|KB.D.PGOODS.CASH.IP|339|2023-11-30 15:39:50|2023-11-30 16:29:50|21820.95|0|0|2023-11-30|0|8|0.187545|10|-0.168872|8|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03361|0.05581|0.04966|0.02517|0.03739|0.02281|0.02516|0.02587|0.02765||||||||||||||||-0.04999|-0.03658|-0.03695|-0.05049|-0.04127|-0.0372|-0.03021|-0.02628|-0.0242||||||||118|142|101|114|88|104|113|118|76|||||||||||||||||||||||||
2023-12-01 11:18:53|KB.D.REAL.CASH.IP|717|2023-11-30 15:39:50|2023-11-30 16:29:50|2182.46|0|0|2023-11-30|0|8|0.119589|16|-0.132026|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0165|0.01549|0.01195|0.00923|0.00771|0.01072|0.01066|0.014|0.00781||||||||||||||||-0.01318|-0.00775|-0.01144|-0.00834|-0.00604|-0.01301|-0.015|-0.01074|-0.00966||||||||161|185|156|137|133|204|227|236|148|||||||||||||||||||||||||
2023-12-01 11:18:54|KB.D.SOFT.CASH.IP|587|2023-11-30 15:40:00|2023-11-30 16:29:50|2321.37|0|0|2023-11-30|0|8|0.088936|8|-0.061089|10|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02257|0.01498|0.01487|0.011|0.01217|0.00673|0.01096|0.00988|0.00893||||||||||||||||-0.01356|-0.01289|-0.01225|-0.00972|-0.00827|-0.0103|-0.01361|-0.01136|-0.0073||||||||138|144|142|127|117|138|175|206|129|||||||||||||||||||||||||
2023-12-01 11:18:54|KB.D.SUPPORT.CASH.IP|837|2023-11-30 15:40:00|2023-11-30 16:29:50|9787.58|0|0|2023-11-30|0|8|0.101456|9|-0.091206|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01048|0.01092|0.0089|0.00585|0.00607|0.00893|0.00932|0.00854|0.00801||||||||||||||||-0.01322|-0.00847|-0.00844|-0.00542|-0.00568|-0.00954|-0.01146|-0.00838|-0.00808||||||||188|205|186|165|168|212|270|292|158|||||||||||||||||||||||||
2023-12-01 11:18:55|KB.D.TOBACCO.CASH.IP|535|2023-11-30 15:40:00|2023-11-30 16:29:50|28228.88|0|0|2023-11-30|0|8|0.088472|14|-0.134385|14|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0253|0.02287|0.01741|0.02069|0.01926|0.02317|0.01898|0.01271|0.01715||||||||||||||||-0.02045|-0.01669|-0.01327|-0.02182|-0.01755|-0.01904|-0.02005|-0.01477|-0.01945||||||||155|129|99|82|80|124|159|197|114|||||||||||||||||||||||||
2023-12-01 11:18:56|KB.D.HOTELS.CASH.IP|1005|2023-11-30 15:40:00|2023-11-30 16:29:50|6573.68|0|0|2023-11-30|0|8|0.092801|8|-0.112256|10|2023-11-30|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01485|0.00787|0.00839|0.00724|0.00783|0.01019|0.0104|0.00866|0.0091||||||||||||||||-0.01418|-0.00716|-0.01099|-0.0065|-0.00612|-0.00856|-0.01363|-0.01026|-0.00824||||||||215|244|239|209|215|249|310|327|173|||||||||||||||||||||||||
2023-12-01 11:18:56|KB.D.PHARMA.IFM.IP|882|2023-11-30 15:40:00|2023-11-30 16:29:50|19540|0|5.48515|2023-11-30|1.99743|8|0.093322|8|-0.092086|14|2023-11-30|||||||||1.99743|11.71976|7.0435|11.90941|11.20517|13.7866|9.19554|5.76343|8.82726||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01684|0.01536|0.01446|0.01414|0.01175|0.01518|0.01807|0.01462|0.01199||||||||||||||||-0.01841|-0.01134|-0.01455|-0.01152|-0.015|-0.01173|-0.01713|-0.0147|-0.01373||||||||235|227|207|146|128|207|269|292|152|||||||||||||||||||||||||
2023-12-01 11:18:57|KB.D.OZTELE.IFD.IP|594|2023-11-30 23:10:10|2023-11-30 23:59:10|1473.6|0|0.40266|2023-11-30|0.39518|0|0||0||2023-11-30|0.39518|0.39582|0.39608|0.39717|0.40588|||||||||||||||||||0.40519|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||94|102|104|103|101|91|||||||||||||||||||||||||
2023-12-01 11:18:57|KB.D.OZCOND.IFD.IP|640|2023-11-30 23:10:10|2023-11-30 23:59:40|3015.7|0|0.3972|2023-11-30|0.3988|2|0||0||2023-11-30|0.40329|0.40273|0.3988|0.40026|0.40226|||||||||||||||||||0.40081|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|115|109|106|113|97|||||||||||||||||||||||||
2023-12-01 11:18:58|KB.D.OZCONSUM.IFD.IP|679|2023-11-30 23:10:10|2023-11-30 23:59:40|11616.3|0|0.40088|2023-11-30|0.4007|3|0||0||2023-11-30|0.4009|0.40086|0.40081|0.4007|0.40096|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|117|116|119|118|100|||||||||||||||||||||||||
2023-12-01 11:18:58|KB.D.OZENER.IFD.IP|683|2023-11-30 23:10:10|2023-11-30 23:59:40|10237.5|0|0.40078|2023-11-30|0.40036|3|0||0||2023-11-30|0.40104|0.40044|0.40066|0.40036|0.40059|||||||||||||||||||0.40072|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|115|116|116|116|99|||||||||||||||||||||||||
2023-12-01 11:18:59|KB.D.OZFINL.IFD.IP|661|2023-11-30 23:10:10|2023-11-30 23:59:40|6275.4|0|0.40051|2023-11-30|0.39967|0|0||0||2023-11-30|0.39967|0.39991|0.40129|0.40129|0.4001|||||||||||||||||||0.40091|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||115|113|113|117|113|99|||||||||||||||||||||||||
2023-12-01 11:19:00|KB.D.OZHEALTH.IFD.IP|694|2023-11-30 23:10:10|2023-11-30 23:59:40|38432.8|0|0.40079|2023-11-30|0.40076|2|0||0||2023-11-30|0.4008|0.4008|0.40076|0.4008|0.40081|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|120|119|120|100|||||||||||||||||||||||||
2023-12-01 11:19:00|KB.D.OZINDU.IFD.IP|682|2023-11-30 23:10:10|2023-11-30 23:59:40|6479.9|0|0.4008|2023-11-30|0.39973|2|0||0||2023-11-30|0.40015|0.39983|0.39973|0.40043|0.40061|||||||||||||||||||0.40127|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|116|116|115|115|98|||||||||||||||||||||||||
2023-12-01 11:19:01|KB.D.OZMATR.IFD.IP|694|2023-11-30 23:10:10|2023-11-30 23:59:40|17779.6|0|0.40079|2023-11-30|0.4006|2|0||0||2023-11-30|0.40094|0.40077|0.4006|0.40093|0.40098|||||||||||||||||||0.40072|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|115|118|118|117|99|||||||||||||||||||||||||
2023-12-01 11:19:01|KB.D.OZUTILI.IFD.IP|576|2023-11-30 23:10:10|2023-11-30 23:59:40|8035.3|0|0.40063|2023-11-30|0.401|23|0||0||2023-11-30|0.40122|0.40128|0.40158|0.40121|0.40121|||||||||||||||||||0.401|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||94|88|94|104|107|85|||||||||||||||||||||||||
2023-12-01 11:19:02|SE.D.MMM.CASH.IP|2286|2023-11-30 15:40:10|2023-11-30 23:56:20|9919|794.1|19.10192|2023-11-30|11.18262|14|22.7625|9|-0.282686|21|2023-11-30|100|||||||||96.4493|99.34398|100|76.56241|50.23302|11.18262|17.44388|19.89113|39.31503|33.96716|27.29081|15.80866|66.93108|57.28602||0|||||||||4|0|0|22|37|1143|988|1235|643|452|640|1336|19199|200|||||||||||1.54959|0.27883|0.24725|0.05386||0.02616|0.02106|0.01904|0.01702|0.0164|0.01443|0.02119|0.1029|0.20243|||||||||||-0.03454|-0.10938||-0.06083|-0.04053|-0.02944|-0.01689|-0.01886|-0.01713|-0.01588|-0.01399|-0.01688|-0.28269|-0.04554||1|28|152|13|17|6|162|333|302|285|271|286|304|9|7||||||||||||0|||||||||||||
2023-12-01 11:19:03|SA.D.AXP.CASH.IP|2227|2023-11-30 15:40:10|2023-11-30 23:45:30||950.5|14.84458|2023-11-30|1.74538|20|17.691112|9|-0.334928|21|2023-11-30|100|||||||||11.01743|57.40852|87.26798|66.91784|100|7.67629|5.49985|5.2755|6.87404|10.72237|10.08708|1.74538|60.72513|50.01465||0|||||||||0|0|0|4|46|826|535|510|429|427|649|2271|4429|105|||||||||||0.73966|0.70353|0.68103|0.71179|0.19676|0.02794|0.02067|0.0141|0.01287|0.01208|0.01116|0.01534||||||||||||||-0.04798||-0.0298|-0.26114|-0.02771|-0.01786|-0.01641|-0.01269|-0.01296|-0.01183|-0.01709|-0.10337|||4|263|167|194|6|6|158|311|305|292|271|298|347|10|2|||||||||||0|0|||||||||||||
2023-12-01 11:19:04|UA.D.AAPL.CASH.IP|3020|2023-11-30 15:40:10|2023-11-30 23:59:20||7742.1|3.68148|2023-11-30|0.00553|16|0.089833|14|-0.152495|20|2023-11-30|55.89803|||||||||68.73486|96.92543|72.74631|64.3832|34.65215|9.39896|0.00644|0.00553|0.29301|0.5973|0.30669|0.00567|20.85034|33.35089|44.84972|314|||||||||60|39|233|399|816|6428|6718|4728|3519|3086|3655|14043|128514|939|499|0.00792|||||||||0.02029|0.01398|0.0088|0.00979|0.01418|0.02016|0.01722|0.01334|0.00993|0.00874|0.00925|0.01367|0.02107|0.03987|0.03288|-0.02954|||||||||-0.02081|-0.02244|-0.03431|-0.01346|-0.0212|-0.02134|-0.01592|-0.01237|-0.00945|-0.00967|-0.00838|-0.0129|-0.0127|-0.00724|-0.03023|34|115|65|33|87|104|277|360|359|348|338|332|355|96|39|29|||||||||||||||||||||||||
2023-12-01 11:19:04|SA.D.BA.CASH.IP|2650|2023-11-30 15:40:10|2023-11-30 23:59:50|23280|1683.1|7.34589|2023-11-30|0.49714|9|2.896552|9|-0.176827|14|2023-11-30|62.52339|||||||||0.49714|100|57.21281|58.86613|66.71304|6.88108|5.39438|2.90588|7.26814|4.00961|4.44847|3.47427|40.06387|75.0354|88.24877|120|||||||||13|12|308|540|944|2800|1944|1377|1229|3724|2894|2700|471|79|40|0.05494|||||||||1.01026|||0.02216||0.03862|0.02035|0.01693|0.01614|0.02594|0.01895|0.01906|0.01943|0.02813|0.0418|||||||||||-0.05344|-0.02524|-0.0288|-0.08198|-0.03585|-0.02188|-0.01823|-0.01627|-0.01899|-0.02407|-0.01849|-0.0496|-0.0497|-0.04752|8|4|1|7|17|24|205|354|347|345|351|339|347|45|16|17|||||||||||0||||||||||||||
2023-12-01 11:19:05|SB.D.CAT.CASH.IP|1870|2023-11-30 15:40:10|2023-11-30 23:57:10|24888|603.9|21.68792|2023-11-30|8.53984|20|10.027583|9|-0.398406|14|2023-11-30||||||||||88.19977|69.65204|34.32316|80.17794|84.35813|11.99521|18.93872|22.93074|33.51136|23.94383|16.25893|8.53984|50.16397|100|100||||||||||0|0|0|17|51|1153|590|542|331|270|630|1292|976|0|2||||||||||0.67496|0.59936|0.78606|0.09404|0.004|0.03268|0.01885|0.01753|0.01892|0.01234|0.01462|0.01631|||0.032||||||||||-0.04039||||-0.18605|-0.04674|-0.02762|-0.02352|-0.01742|-0.01778|-0.01357|-0.0158|-0.24732|||75|52|24|5|19|160|249|236|239|205|228|282|4|1|3||||||||||0|0|0|||||||||||||
2023-12-01 11:19:06|SB.D.CVX.CASH.IP|2137|2023-11-30 15:40:10|2023-11-30 23:58:30|14327|3027.3|2.63388|2023-11-30|0.01558|16|5.518519|9|-0.353112|11|2023-11-30|88.24431|||||||||71.76465|60.15104|69.8005|71.51246|37.62275|9.75921|0.01687|0.01558|0.57063|0.87073|0.29986|0.86695|73.3971|87.56731|66.79232|86|||||||||273|242|78|214|1014|6056|3807|3895|2692|1957|1813|4860|899|497|400|0.02612|||||||||2.26386|0.32202|0.28415|0.07942|0.04803|0.04234|0.02307|0.02537|0.01723|0.01226|0.0132|0.01616|0.29465|||-0.00695|||||||||-0.02993|-0.0777|-0.1196|-0.10724|-0.06546|-0.04487|-0.02812|-0.02421|-0.01782|-0.01414|-0.01218|-0.01729|-0.14633|-0.14994||17|7|30|46|21|32|216|360|360|359|349|347|350|15|8|3|||||||||||||||||||||||||
2023-12-01 11:19:07|UA.D.CSCO.CASH.IP|2040|2023-11-30 15:40:10|2023-11-30 23:35:20|4820|9660.9|5.30851|2023-11-30|0.18613|22|0.584673|9|-0.641158|21|2023-11-30|100|||||||||0.64355||75.09875|75.03112|77.81934|4.57178|2.38929|4.74824|6.74896|4.05136|4.92067|4.07296|50.15942|0.18613|0.41494|9|||||||||22||30|395|517|5629|4453|4645|3234|3541|5716|22850|570697|2860|0||||||||||0.58467|||||0.03235|0.02219|0.02818|0.02238|0.02076|0.02075|0.02762|0.22784||||||||||||||-0.02598|-0.04148|-0.06922|-0.03518|-0.02665|-0.02446|-0.02538|-0.02375|-0.02263|-0.03452|-0.29826|-0.26815||4|1|8|4|9|154|211|148|104|124|102|148|22|2|1||||||||||0||0|||||||||||||
2023-12-01 11:19:08|SD.D.KO.CASH.IP|2477|2023-11-30 15:40:20|2023-11-30 23:58:10|5834|3457.2|5.37746|2023-11-30|0.01706|15|32.095672|9|-0.188421|21|2023-11-30|100|||||||||51.79921|66.71279|50.75488|71.49283|86.68165|15.77893|0.01706|5.31005|0.67928|0.01725|0.01724|0.01719|65.03945|42.92081|100|31|||||||||132|80|14|31|179|4979|5420|8559|3305|2829|5542|14526|30028|487|18||||||||||4.11356||0.02129|0.0173|0.01729|0.02515|0.02459|0.02211|0.01727|0.01726|0.01725|0.02493|0.03429|0.03428|||||||||||-0.04937|-0.06626|-0.03094|-0.0461|-0.01728|-0.02437|-0.02017|-0.01958|-0.02137|-0.01725|-0.0181|-0.02427|-0.11994|-0.08569|-0.01714|3|29|15|79|7|15|184|222|170|151|122|104|179|20|7|1||||||||||||||||||||||||0|
2023-12-01 11:19:08|SB.D.DOWWUS.CASH.IP|1448|2023-11-30 15:40:20|2023-11-30 20:59:50|5172|208.7|12.86473|2023-11-30|3.53492|14|0.116167|20|-0.232964|14|2023-11-30|||||||||||||||3.53492|8.33766|7.97051|17.90938|26.36007|25.85905|8.97785||||||||||||||||||395|117|179|295|172|198|376||||||||||||||||||0.03699|0.02433|0.0243|0.02365|0.02133|0.02557|0.02885||||||||||||||||||-0.03888|-0.02798|-0.02679|-0.02305|-0.02061|-0.02382|-0.02905||||172|313|277|218|186|178|257|||||||||||||||||||||||||
2023-12-01 11:19:09|SH.D.XOM.CASH.IP|2427|2023-11-30 15:40:20|2023-11-30 23:54:00|10272|4834.2|6.38455|2023-11-30|0.00971|20|6.531508|9|-0.377944|11|2023-11-30|66.68839|||||||||75.94521|59.35448|26.16988|52.45777|57.96446|16.88753|0.01136|0.01105|0.30406|0.3223|0.69929|0.00971|63.6842|62.5451|77.80051|160|||||||||232|406|245|436|630|8263|9383|5673|4205|3845|4448|11041|13271|376|106||||||||||0.90169|0.19807|0.08173|0.06557|0.07269|0.03306|0.02389|0.02551|0.01715|0.0134|0.01439|0.01767|0.05461|0.04546|0.06827||||||||||-0.09069|-0.0821|-0.17159|-0.06633|-0.03468|-0.03197|-0.02697|-0.02412|-0.01668|-0.0144|-0.01284|-0.0192|-0.07982|-0.19474|-0.11692|9|29|27|31|21|57|249|357|358|340|320|290|315|22|8|9|||||||||||||||||||||||||
2023-12-01 11:19:10|SC.D.GS.CASH.IP|1650|2023-11-30 15:40:20|2023-11-30 23:59:50||326|28.08703|2023-11-30|20.87104|14|10.229618|9|-0.70101|10|2023-11-30|50.18731|||||||||44.03105|100|100|100|100|20.87104|21.20221|28.61333|28.83662|45.11815|50.21349|25.64388|50.17844|90.00029|100|138|||||||||0|0|0|0|49|806|549|436|277|173|186|546|7171|63|0|1.16549|||||||||10.22962|0.19615||||0.03962|0.02301|0.01848|0.01838|0.01566|0.01108|0.01282||||-0.36444|||||||||-0.19577|-0.21529|-0.14735||-0.29303|-0.04278|-0.02474|-0.02302|-0.01783|-0.01704|-0.0132|-0.01419|-0.52909|||2|7|25|3|3|1|154|260|210|191|224|261|285|4|10|2|0|||||||||||0||0|||||||||||
2023-12-01 11:19:11|SC.D.HD.CASH.IP|1876|2023-11-30 15:40:20|2023-11-30 23:56:40|31304|731.8|8.82962|2023-11-30|1.20032|10|3.933242|9|-0.540904|10|2023-11-30|100|||||||||1.32582|1.20032||100|60.23954|10.076|12.05788|14.32523|15.50064|21.28045|12.47111|4.73732|20.35627|100||0|||||||||0|31||66|40|1988|716|783|683|588|572|1756|1086|20|||||||||||3.93324||||0.00322|0.03364|0.01909|0.01353|0.01413|0.01332|0.01081|0.0147|0.47112|||||||||||||-0.4947||-0.28559|-0.12849|-0.04351|-0.01744|-0.01917|-0.01322|-0.01439|-0.00913|-0.01304|-0.1436|||1|1|2|2|10|140|233|196|181|160|233|318|5|2||||||||||0|0||||||||||||||
2023-12-01 11:19:12|SD.D.IBM.CASH.IP|2132|2023-11-30 15:40:20|2023-11-30 23:59:10|15698|1003.8|9.44522|2023-11-30|1.22321|15|3.910615|9|-0.265001|21|2023-11-30|100|||||||||31.42412|55.77334|93.3572|85.78196|83.35781|4.79001|1.22321|9.37983|15.37161|13.36693|10.26748|5.85836|20.24917|100||0|||||||||0|3|0|119|52|2293|1441|759|906|353|647|1591|6240|0|||||||||||0.28539|0.53833|0.56192|0.51473|0.07503|0.02251|0.01575|0.01255|0.01139|0.00979|0.0109|0.01109|0.30364||||||||||||-0.19265|-0.16301||-0.07654|-0.05743|-0.01843|-0.01326|-0.01315|-0.01217|-0.00932|-0.01009|-0.01165|-0.2083|||2|87|27|15|7|12|168|332|331|306|307|312|342|5|1||||||||||||0|||||||||||||
2023-12-01 11:19:12|UB.D.INTC.CASH.IP|2280|2023-11-30 15:40:20|2023-11-30 23:56:00|4452|10017.1|7.57057|2023-11-30|0.61966|15|0.223015|9|-0.470746|21|2023-11-30|44.47905|||||||||77.86137|100|68.21839|64.34897|38.56456|8.11884|0.61966|2.7889|1.37325|2.87808|2.06251|0.7569|22.06961|53.89643|25.11247|307|||||||||61|0|755|1151|826|10960|9469|4060|3554|4133|5196|14484|1839|1515|599||||||||||0.06086||0.04477|0.03727|0.04164|0.0527|0.03774|0.02733|0.02859|0.02652|0.02744|0.02944|0.03494|0.02251|||||||||||-0.06249||-0.15613|-0.08545|-0.06059|-0.0546|-0.04484|-0.03141|-0.02879|-0.02556|-0.02572|-0.02923|-0.11196|-0.03383||9|63|5|22|70|52|235|334|289|222|210|196|272|50|13|4|||||||||||||||||||||||||
2023-12-01 11:19:13|SD.D.JNJ.CASH.IP|2155|2023-11-30 15:40:20|2023-11-30 23:59:00|15601|2011.8|6.36811|2023-11-30|1.16017|15|0.970358|9|-0.526593|14|2023-11-30|100|||||||||84.69285|100|92.32693|90.92884|55.77152|29.99061|1.16017|2.07895|6.79615|5.9719|4.80045|1.73847|57.29506|100|50.0097|0|||||||||6|0|0|15|73|1412|1905|1271|1432|1148|1034|4592|18258|0|232||||||||||0.31587|0.10872|0.21408|0.08237||0.02126|0.016|0.01381|0.01187|0.01099|0.00974|0.01476||0.05825|0.07119||||||||||-0.11834|||-0.09202|-0.05274|-0.02462|-0.0147|-0.01319|-0.012|-0.01109|-0.00946|-0.01547|-0.2749|||2|13|11|13|11|9|267|349|339|339|302|334|347|7|2|2||||||||||||0|||||||||||||
2023-12-01 11:19:14|SD.D.JPM.CASH.IP|2410|2023-11-30 15:40:20|2023-11-30 23:58:20|15540|1720|11.98613|2023-11-30|0.01045|15|2.078891|9|-0.311284|9|2023-11-30|75.02916|||||||||20.97127|42.07248|46.61193|57.34856|84.6692|2.08688|0.01045|0.58425|0.92874|2.3647|0.34191|0.88216|69.33694|71.45011|50.02884|249|||||||||0|0|0|88|102|2862|1670|1322|946|882|1073|4529|1600|147|200||||||||||0.64614|0.73552|0.52854|0.05183|0.21109|0.02526|0.01555|0.01467|0.01107|0.00992|0.01001|0.01499|0.21459|0.03209|||||||||||-0.31128|||-0.09075|-0.14444|-0.02829|-0.01594|-0.01456|-0.01202|-0.00925|-0.00898|-0.01365|-0.13679|-0.00961||4|233|53|26|7|26|194|359|348|326|297|299|343|13|14|2|||||||||||||||||||||||||
2023-12-01 11:19:14|SE.D.MCD.CASH.IP|2103|2023-11-30 15:40:20|2023-11-30 23:55:00|28170|839|13.28472|2023-11-30|6.58345|20|0.151439|9|-1.330967|21|2023-11-30|100|||||||||75.17011|100|100|100|33.53817|13.15141|12.48569|10.89445|16.88346|16.34119|9.7191|6.58345|54.84794|66.74126||0|||||||||7|1|26|16|346|934|359|337|233|197|230|2153|2045|545|||||||||||0.15144|0.0288||0.04664||0.0197|0.01341|0.01036|0.00939|0.0086|0.00816|0.01397|0.0497||||||||||||-0.07733|-0.32655|-0.46585|-0.03589|-0.07868|-0.03436|-0.01288|-0.01143|-0.01093|-0.00807|-0.00689|-0.01263|-0.89978|-0.02486||1|4|4|2|4|9|168|353|331|332|343|340|350|11|3|||||||||||||||||||||||||
2023-12-01 11:19:15|SE.D.MRK.CASH.IP|2090|2023-11-30 15:40:20|2023-11-30 23:58:30||3161.1|4.32434|2023-11-30|1.19063|16|0.509745|9|-0.986232|21|2023-11-30|50.07426|||||||||68.78033|85.39793|96.89819|90.03465|100|3.28789|1.20119|1.19063|1.86604|2.62875|1.89434|1.19374|43.19425|55.66513|80.04102|92|||||||||3|0|0|14|21|2093|1309|2075|1904|1372|1736|6946|20441|449|109||||||||||0.19036|0.06471|0.10128|0.10593||0.03093|0.02102|0.02161|0.01931|0.01552|0.01617|0.02094|0.0685|0.13013|||||||||||-0.16362|-0.14289|-0.14294||-0.05925|-0.03273|-0.01845|-0.01863|-0.01676|-0.01535|-0.0145|-0.02342|-0.49799|||2|35|238|96|10|1|185|340|341|324|306|319|339|7|9|5||||||||||||||0|||||||||||
2023-12-01 11:19:16|UC.D.MSFT.CASH.IP|2944|2023-11-30 15:40:20|2023-11-30 23:59:50||5307|3.473|2023-11-30|0.00573|19|0.268068|20|-0.190245|14|2023-11-30|57.47274|||||||||29.55996|81.50257|71.45292|50.51923|35.69232|10.29231|0.01077|0.00898|0.00825|0.00735|0.00573|0.00627|37.19696|63.6432|47.38218|174|||||||||63|47|61|286|465|4222|2630|2318|1472|1480|1810|6943|129965|442|264|0.03166|||||||||0.01152|0.00686|0.01318|0.01947|0.01643|0.02699|0.0179|0.01307|0.01106|0.00981|0.01052|0.01571|0.013|0.02112||-0.01934|||||||||-0.02122|-0.01494|-0.01185|-0.016|-0.01617|-0.02753|-0.0176|-0.01292|-0.00991|-0.00931|-0.01004|-0.01411|-0.01356|-0.00792|-0.01408|47|95|27|42|101|129|263|360|360|360|359|360|360|78|22|19|||||||||||||||||||||||||
2023-12-01 11:19:16|SE.D.NKE.CASH.IP|2052|2023-11-30 15:40:20|2023-11-30 23:56:40|10980|1399.9|6.44747|2023-11-30|1.23026|20|22.266667|9|-0.800728|21|2023-11-30|60.03628|||||||||43.13718|50.14031|100||80.04515|4.74409|2.64873|2.82864|5.9578|6.70416|6.24044|1.23026|33.76157|66.69845|100|181|||||||||1|14|22||15|2646|1813|1366|840|1231|985|3180|2346|465|36||||||||||1.38927|||||0.02862|0.01841|0.01591|0.01666|0.01423|0.01269|0.01441|0.37443|0.30405|0.24718||||||||||-0.05432|-0.02714|-0.03618||-0.08359|-0.03803|-0.02202|-0.0194|-0.01424|-0.01381|-0.01309|-0.01663|-0.41521|||5|21|4|2|5|191|342|320|286|269|289|328|9|6|3|||||||||||||||||||||||||
2023-12-01 11:19:17|SE.D.PFE.CASH.IP|2481|2023-11-30 15:40:30|2023-11-30 23:59:30|3044|8213|2.38958|2023-11-30|0.03293|19|2.560601|9|-0.460224|21|2023-11-30|83.35415|||||||||81.86358|77.80549|100|90.01661|81.83025|11.36897|0.03316|0.66558|1.05298|1.23731|0.03293|0.03319|35.44133|100|62.52052|224|||||||||75|270|34|344|686|12797|12097|18251|12465|14896|12870|40875|19711|357|749|0.08325|||||||||0.73167|0.06656|0.06645||0.0664|0.06822|0.03579|0.04139|0.04704|0.03291|0.0366|0.04017|0.14002|0.13154|||||||||||-0.04986|-0.03322||-0.08846|-0.03317|-0.05828|-0.03696|-0.03492|-0.04112|-0.03634|-0.03292|-0.04585|-0.16431|||24|11|18|5|10|11|159|185|158|98|83|98|150|17|11|8|||||||||||||||||||||||||
2023-12-01 11:19:18|SE.D.PG.CASH.IP|2172|2023-11-30 15:40:30|2023-11-30 23:59:20|15335|1412.5|7.38461|2023-11-30|0.03183|14|23.893443|9|-0.267118|21|2023-11-30||||||||||85.52885|81.87712|64.7672|0.25497|80.10593|0.03183|1.7095|3.16445|6.00042|6.65621|2.82189|1.8053|61.66753|100|100||||||||||2|0|2|45|0|1711|827|645|680|437|767|4601|6960|47|0||||||||||0.73499|0.03308|0.24099|0.37224||0.01992|0.01527|0.01367|0.01112|0.00882|0.00968|0.01596|0.12392||0.00652||||||||||-0.13874|-0.03307|-0.14241|-0.02648|-0.05046|-0.02017|-0.01548|-0.01102|-0.01106|-0.00907|-0.00861|-0.01345|-0.13467|||55|11|65|2|10|184|354|349|334|316|320|334|13|2|2||||||||||||0|0||||||||||||
2023-12-01 11:19:19|SH.D.UTX.CASH.IP|2691|2023-11-30 15:40:30|2023-11-30 23:53:20|8070|1573.2|17.97255|2023-11-30|2.44403|16|23.981481|9|-0.910657|12|2023-11-30||||||||||58.27953|87.98877|83.5819|94.92653|33.48739|6.58555|6.70437|2.44403|7.64035|3.63231|4.2381|2.69454|65.17199|40.16492|||||||||||0|0|0|5|414|1743|1860|1996|2285|2659|1955|5347|562|154|||||||||||0.53814|0.24202|0.56|0.43742||0.03295|0.01802|0.01745|0.01731|0.01705|0.01428|0.01854||0.18493|||||||||||||-0.4451|-0.27101|-0.05542|-0.03151|-0.02065|-0.02012|-0.01875|-0.01787|-0.01494|-0.01794|-0.2174|-0.12893||307|49|6|39|6|183|284|247|236|221|213|261|20|5||||||||||||0|||||||||||||
2023-12-01 11:19:19|SG.D.TRVUS.CASH.IP|1589|2023-11-30 15:40:50|2023-11-30 20:59:50|18057|261|26.95586|2023-11-30|15.2476|20|0.378852|14|-0.127002|20|2023-11-30|||||||||||||||23.52763|33.08978|34.51246|42.61884|37.51932|31.08104|15.2476||||||||||||||||||269|249|171|181|240|262|488||||||||||||||||||0.0438|0.02414|0.0167|0.01757|0.0142|0.01328|0.01479||||||||||||||||||-0.01138|-0.0181|-0.01591|-0.01649|-0.00906|-0.01415|-0.01714||||124|224|261|216|232|264|289|||||||||||||||||||||||||
2023-12-01 11:19:20|SH.D.UNH.CASH.IP|2038|2023-11-30 15:40:30|2023-11-30 23:56:00|55200|718.3|16.6103|2023-11-30|7.82693|16|9.37552|9|-2.519354|9|2023-11-30|50.20049|||||||||39.18184||100|33.95938|100|13.58501|12.94674|7.82693|26.16965|37.81059|16.58607|11.27115|50.29085|25.28648|85.7622|31|||||||||8||0|2|1|1418|1179|917|551|452|618|1322|1577|54|49||||||||||5.18802||0.99862|0.66038||0.04759|0.02418|0.01718|0.01159|0.01036|0.01095|0.01257|0.10862||||||||||||-1.92701|||||-0.05255|-0.02772|-0.02423|-0.02013|-0.01566|-0.01475|-0.02113|-0.12295|-0.08833||4|6|1|3|4|141|248|244|264|307|314|329|6|4|14||||||||||||0|||||||||||||
2023-12-01 11:19:21|SH.D.VZ.CASH.IP|2339|2023-11-30 15:40:30|2023-11-30 23:58:40||6555.3|3.89615|2023-11-30|0.02454|17|15.151515|9|-0.21254|9|2023-11-30|100|||||||||50.2992|50.16758||50.01321|88.89182|4.26901|1.61311|0.02622|0.02454|2.19958|0.0257|1.1883|62.99389|81.8514|100|2|||||||||15|0||108|735|16414|10779|8193|12326|9535|31984|51334|14070|332|0||||||||||1.39088||||0.05291|0.03954|0.02716|0.02622|0.02621|0.02624|0.02621|0.03171|0.02609|0.07843|0.05223||||||||||-0.21254||||-0.02639|-0.03612|-0.02884|-0.03605|-0.02621|-0.03061|-0.03062|-0.03541|-0.02609|-0.0261||2|24|6|2|9|118|126|93|47|46|50|86|27|11|9|||||||||||||||||||||||||
2023-12-01 11:19:21|SH.D.VUS.CASH.IP|2235|2023-11-30 15:40:30|2023-11-30 23:58:40|25683|1224.3|11.16132|2023-11-30|0.88555|20|0.53366|9|-0.487786|9|2023-11-30||||||||||12.02904|16.55751|23.20236|83.40844|50.27494|4.09674|5.85883|5.81631|8.43525|8.73758|5.55155|0.88555|60.20877|100|||||||||||1|1|1|0|438|1663|786|564|542|559|639|2087|1393|63|||||||||||0.31868|0.27371|0.43449|0.44685|0.07855|0.02235|0.01555|0.01051|0.0097|0.0099|0.00909|0.01367|0.12902||||||||||||-0.35131|-0.08277|-0.31259|-0.01179|-0.09418|-0.02334|-0.01542|-0.013|-0.00992|-0.00889|-0.00922|-0.01305|-0.25738|||131|62|184|114|2|173|326|328|297|321|325|344|10|2||||||||||||||0|||||||||||
2023-12-01 11:19:22|SH.D.WAG.CASH.IP|1840|2023-11-30 15:40:30|2023-11-30 20:59:50|1994|2680|0.34725|2023-11-30|0.04995|17|0.25|14|-0.3998|14|2023-11-30|||||||||||||||1.43458|0.57894|0.66564|0.04995|3.53716|1.21267|0.64553||||||||||||||||||8814|4646|5470|5800|5833|5905|2570||||||||||||||||||0.07714|0.05742|0.05581|0.05511|0.05056|0.05617|0.05668||||||||||||||||||-0.08995|-0.06359|-0.05219|-0.05465|-0.05055|-0.05049|-0.05636||||145|189|162|96|86|86|178|||||||||||||||||||||||||
2023-12-01 11:19:23|SH.D.WMT.CASH.IP|2304|2023-11-30 15:40:30|2023-11-30 23:58:30|15536|1696.6|9.68955|2023-11-30|0.8746|15|8.013332|9|-0.345954|9|2023-11-30|60.61443|||||||||20.4934|75.85573|75.03606|65.39792|62.52|3.15016|0.8746|3.32645|9.21355|8.21162|6.17856|6.12483|65.25879|71.45476|100|198|||||||||42|11|45|164|909|4796|2633|2361|1025|790|1229|4577|4393|116|25|0.01284|||||||||8.01333|0.03033|0.07702|0.01281|0.05123|0.02411|0.01649|0.01532|0.01103|0.01026|0.00904|0.01389|0.00643|0.00643||-0.02568|||||||||-0.26907|-0.07369|-0.0993|-0.0128|-0.016|-0.0282|-0.01623|-0.01436|-0.01126|-0.00961|-0.00889|-0.0139|-0.04662|-0.02443||33|5|33|8|26|24|192|349|332|326|317|308|327|23|14|2|||||||||||||||||||||||||
2023-12-01 11:19:23|UB.D.GOOGUS.CASH.IP|2730|2023-11-30 15:40:30|2023-11-30 23:58:50||5129.9|6.9007|2023-11-30|0.00747|17|0.256692|14|-0.241263|14|2023-11-30|73.6923|||||||||58.08805|61.6164|53.4851|77.21111|31.50875|3.69679|0.00848|0.00765|0.00747|0.31324|0.32896|0.29318|38.90908|60.01544|40.0264|149|||||||||31|13|8|41|175|5743|6205|3652|2835|2500|3297|11078|95373|670|555||||||||||0.0175|0.02499|0.02195|0.02174|0.01881|0.03306|0.02254|0.01897|0.01379|0.0128|0.01235|0.01768|0.04022|0.08215|0.01494|-0.02685|||||||||-0.02156|-0.02368|-0.01734|-0.01968|-0.0184|-0.02763|-0.02369|-0.01766|-0.01351|-0.0116|-0.01282|-0.01516|-0.02827|-0.02539|-0.03547|19|174|177|131|171|89|245|360|354|345|327|311|350|54|15|15|||||||||||||||||||||||||
2023-12-01 11:19:24|UC.D.NFLX.CASH.IP|1803|2023-11-30 15:40:40|2023-11-30 23:58:00|47409|1181.1|12.95499|2023-11-30|6.30034|15|0.404381|11|-0.421552|11|2023-11-30|100|||||||||57.48322|81.75931|50.31685|100|68.79934|12.17569|6.30034|13.92506|16.95143|21.39628|24.15062|8.1089|29.6266|57.24604|66.78313|65|||||||||8|5|24|7|124|701|601|315|275|250|379|1154|83559|66|24||||||||||0.17666|0.14318|0.28216|0.10669|0.04987|0.02545|0.01949|0.01504|0.01408|0.0105|0.01058|0.0164|0.06568|0.00424|||||||||||-0.16982|-0.11744|-0.25623|-0.05645|-0.04285|-0.03632|-0.02737|-0.01673|-0.01795|-0.01624|-0.01625|-0.02009|-0.16433|-0.08467||3|35|49|10|17|32|190|304|281|207|206|170|285|17|7|3|||||||||||||||||||||||||
2023-12-01 11:19:25|UB.D.FB.CASH.IP|2726|2023-11-30 15:40:30|2023-11-30 23:59:00||3398.5|6.10655|2023-11-30|0.01268|20|0.339978|20|-0.21372|9|2023-11-30|88.00771|||||||||68.48171|80.52602|72.05237|74.51001|33.40331|12.48588|0.02589|0.30203|0.3|0.85774|1.13064|0.01268|39.49322|56.02146|77.79208|53|||||||||8|6|62|129|412|3533|3584|2877|1186|1294|1367|6324|51114|103|87|0.06624|||||||||0.04779|0.02892|0.02211|0.02166|0.01554|0.03079|0.02987|0.02228|0.01558|0.01464|0.01237|0.02232|0.01198|0.01227|0.00306|-0.00301|||||||||-0.06085|-0.0348|-0.02518|-0.02156|-0.02499|-0.03273|-0.02939|-0.02601|-0.01548|-0.01537|-0.01383|-0.01817|-0.02212|-0.01655||25|212|205|100|98|81|249|359|356|355|356|358|360|76|25|9|||||||||||||||||||||||||
2023-12-01 11:19:26|UA.D.AMZN.CASH.IP|2927|2023-11-30 15:40:30|2023-11-30 23:59:40||10263.5|5.37421|2023-11-30|0.01043|15|0.475698|20|-0.262286|14|2023-11-30|61.30729|||||||||39.78283|43.94016|79.3832|53.59966|32.23942|9.23056|0.01043|0.28719|0.57502|0.29608|2.01894|0.28856|26.23833|32.46115|44.01398|197|||||||||64|105|199|967|1019|11903|8349|6424|5745|4206|3777|18007|150458|342|165|0.05464|||||||||0.02159|0.0187|0.0196|0.01475|0.02195|0.03956|0.02733|0.01976|0.01694|0.014|0.0134|0.02283|0.02165|0.01919|0.01028|-0.00683|||||||||-0.02189|-0.02093|-0.03476|-0.0215|-0.0248|-0.03212|-0.02852|-0.02072|-0.01611|-0.01405|-0.01268|-0.02033|-0.02283|-0.01077|-0.01599|31|126|73|63|140|118|315|360|360|353|347|348|356|103|37|25|||||||||||||||||||||||||
2023-12-01 11:19:26|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:19:27|EC.D.ACCP.CASH.IP|635|2023-11-30 15:41:10|2023-11-30 16:29:40|3193|72.7|20.81836|2023-11-30|21.26072|8|0.221099|8|-0.094458|8|2023-11-30|||||||||21.26072|32.8872|40.72137|49.22577|26.11626|36.92891|30.28311|33.65517|29.75341||||||||||||||||121|54|50|67|131|89|121|55|32||||||||||||||||0.04198|0.03773|0.03134|0.03488|0.03486|0.03792|0.0346|0.03521|0.0313||||||||||||||||-0.04402|-0.03138|-0.03395|-0.03137|-0.03133|-0.04679|-0.03807|-0.03128|-0.0313||||||||99|70|86|63|46|84|119|113|37|||||||||||||||||||||||||
2023-12-01 11:19:27|SA.D.BABA.CASH.IP|3131|2023-11-30 15:40:40|2023-11-30 23:59:50|7376|2735.9|7.83629|2023-11-30|0.01344|18|24.383333|9|-0.21488|14|2023-11-30|70.01173|||||||||46.99511|68.33022|85.19709|69.35048|43.55438|11.66684|0.29673|0.0139|0.01352|0.01344|0.01348|0.39789|48.52275|56.11813|70.98118|249|||||||||726|351|875|402|1635|11679|8085|4695|4695|3758|4030|9308|457|1008|390||||||||||2.50803|0.05018||0.01786|0.03414|0.03407|0.02979|0.02028|0.01795|0.01663|0.01745|0.01819|0.02425|0.03959|0.04479|-0.0268|||||||||-0.03681|-0.04848|-0.02843|-0.02143|-0.02978|-0.04019|-0.02928|-0.02169|-0.01976|-0.01578|-0.01405|-0.01766|-0.03417|-0.04821|-0.04028|40|49|41|27|75|108|275|356|319|229|237|218|260|66|107|31|||||||||||||||||||||||||
2023-12-01 11:19:28|SA.D.ACBUS.CASH.IP|775|2023-11-30 15:41:00|2023-11-30 20:59:50|45.9|4585.8|9.0642|2023-11-30|9.03055|20|0.506273|20|-0.676265|14|2023-11-30|||||||||||||||38.81249|56.68682|54.6638|100|62.5353|58.3871|9.03055||||||||||||||||||11907|9416|17551|7550|13239|7148|3012||||||||||||||||||0.27263|0.29431||0.24309|0.03345||0.06678||||||||||||||||||-0.26497|-0.20857|-0.14519||-0.10778|-0.0278|-0.07597||||44|23|11|15|48|12|113|||||||||||||||||||||||||
2023-12-01 11:19:29|UA.D.CARUS.CASH.IP|897|2023-11-30 15:40:40|2023-11-30 20:59:50|18286|162.1|29.71743|2023-11-30|16.53737|20|0.376722|14|-0.338946|17|2023-11-30|||||||||||||||52.99827|51.01531|54.51985|56.90553|50.64157|59.64696|16.53737||||||||||||||||||329|203|201|205|253|195|282||||||||||||||||||0.13872|0.05863|0.0373|0.0408|0.03383|0.02576|0.02618||||||||||||||||||-0.23774|-0.05531|-0.09101|-0.13932|-0.07554|-0.06526|-0.05333||||19|112|136|88|91|94|134|||||||||||||||||||||||||
2023-12-01 11:19:29|ED.D.BAS.CASH.IP|1255|2023-11-30 15:40:50|2023-11-30 16:29:50|4279|169.8|14.75918|2023-11-30|12.22345|8|0.10481|8|-0.174196|8|2023-11-30|||||||||12.22345|18.46236|33.81631|41.51929|33.53736|29.8652|19.46276|17.79428|23.02176||||||||||||||||230|192|201|191|132|170|196|203|334||||||||||||||||0.02357|0.02082|0.0215|0.01462|0.01621|0.02013|0.01863|0.01828|0.01612||||||||||||||||-0.02793|-0.01742|-0.01697|-0.01343|-0.0178|-0.01901|-0.02232|-0.01749|-0.01682||||||||328|244|213|159|173|201|288|270|113|||||||||||||||||||||||||
2023-12-01 11:19:30|ED.D.BMW.CASH.IP|1237|2023-11-30 15:40:40|2023-11-30 16:29:50|9572|84.1|14.81175|2023-11-30|10.15986|8|0.197095|8|-0.237628|8|2023-11-30|||||||||10.15986|17.04793|22.76199|26.32858|26.1229|25.46001|11.95652|11.2468|19.85338||||||||||||||||85|53|59|59|81|97|110|115|138||||||||||||||||0.02662|0.0165|0.01439|0.01131|0.01459|0.01532|0.0187|0.01884|0.01443||||||||||||||||-0.03024|-0.01404|-0.01312|-0.01198|-0.01314|-0.01445|-0.01716|-0.01863|-0.0152||||||||306|229|233|152|203|224|268|276|126|||||||||||||||||||||||||
2023-12-01 11:19:31|UA.D.BNTXUS.CASH.IP|1286|2023-11-30 15:40:50|2023-11-30 23:52:40|10025|218.9|36.71928|2023-11-30|2.08354|22|0.471745|9|-1.027022|21|2023-11-30||||||||||28.52611|32.49631|33.8383|32.83971|49.0264|29.55999|51.20586|43.05007|71.37189|75.72746|62.94634|45.21628|2.58708|2.08354|50.92954||||||||||1|3|0|5|25|77|229|395|110|113|113|647|17881|0|0||||||||||0.03486|0.04624|0.02673|0.03503|0.02629|0.02907|0.06127|0.05299|0.03803|0.04698|0.02861|0.0395|||||||||||||-0.02687|-0.03599|-0.02652|-0.02558|-0.03185|-0.05058|-0.05745|-0.06661|-0.04916|-0.05273|-0.03571|-0.05269|-1.02702|||173|124|95|98|43|109|180|177|129|148|97|144|2|1|2|||||||||||||||||||||||||
2023-12-01 11:19:31|SB.D.CCL.CASH.IP|1847|2023-11-30 15:40:40|2023-11-30 20:59:50|1504|8683|0.35018|2023-11-30|0.06622|19|0.199601|20|-0.331126|14|2023-11-30|||||||||||||||0.83068|0.06688|1.88413|2.62869|1.25508|0.06622|0.11563||||||||||||||||||21516|20236|22436|24699|21411|24632|10237||||||||||||||||||0.09874|0.0723|0.06719|0.07049|0.06616|0.06634|0.07483||||||||||||||||||-0.09552|-0.08397|-0.06719|-0.06616|-0.07215|-0.07557|-0.07279||||131|177|110|117|84|67|165|||||||||||||||||||||||||
2023-12-01 11:19:32|EJ.D.CSGN.CASH.IP|2|2023-11-30 15:53:40|2023-11-30 16:13:20||15723|0|2023-11-30|10000||0||0||2023-11-30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:19:33|ED.D.DCX.CASH.IP|1111|2023-11-30 15:40:40|2023-11-30 16:29:50|5969|282.2|18.11058|2023-11-30|9.96207|10|0.168011|8|-0.10084|8|2023-11-30|||||||||12.28113|17.79485|9.96207|23.14126|27.55214|21.62705|18.74564|17.78198|14.69766||||||||||||||||233|260|314|228|194|359|331|315|595||||||||||||||||0.02808|0.02005|0.01872|0.01688|0.02324|0.02374|0.0223|0.01931|0.01934||||||||||||||||-0.02662|-0.01985|-0.01947|-0.01766|-0.01913|-0.02038|-0.02195|-0.02049|-0.02062||||||||253|180|181|160|138|199|251|259|109|||||||||||||||||||||||||
2023-12-01 11:19:33|ED.D.DHERGY.CASH.IP|861|2023-11-30 15:40:50|2023-11-30 16:29:50|2901.5|104.4|14.03073|2023-11-30|15.90076|15|0.307377|15|-0.730412|8|2023-11-30|||||||||25.6745|24.1967|20.35636|27.98376|27.84711|17.90009|31.41066|15.90076|17.57992||||||||||||||||93|45|121|27|110|68|61|216|137||||||||||||||||0.08178|0.04981|0.06317|0.04482|0.02284|0.04513|0.04956|0.06975|0.03702||||||||||||||||-0.08351|-0.05202|-0.04966|-0.03302|-0.03599|-0.05329|-0.06518|-0.09244|-0.04917||||||||184|112|74|43|54|73|134|196|97|||||||||||||||||||||||||
2023-12-01 11:19:34|SB.D.DAL.CASH.IP|1941|2023-11-30 15:40:40|2023-11-30 23:57:00||2944.5|1.10044|2023-11-30|0.02703|18|2.753335|9|-0.192731|14|2023-11-30|100|||||||||87.71409|100|100|73.41491|88.01303|9.65743|0.37943|0.02731|0.02706|0.02703|2.28593|0.53141|44.53783|69.28501||99|||||||||0|125|0|101|991|4305|2628|2843|2541|5179|4833|6685|4349|97|||||||||||2.75334||0.05458|0.12712|0.05431|0.04145|0.0372|0.0338|0.02874|0.03677|0.03132|0.03402||0.18457||||||||||||-0.19074||-0.13606|-0.0633|-0.05421|-0.03549|-0.0351|-0.03215|-0.03049|-0.03266|-0.032|-0.05417|||5|8|3|12|15|25|208|284|254|177|176|177|198|9|13|||||||||||||||||||||||||
2023-12-01 11:19:35|ED.D.DBK.CASH.IP|1078|2023-11-30 15:40:40|2023-11-30 16:29:50|1144|1081.5|15.70122|2023-11-30|4.22859|8|0.299929|8|-0.241922|8|2023-11-30|||||||||4.22859|12.74371|14.97043|18.91433|18.20661|20.96673|15.76791|19.85956|22.93544||||||||||||||||2865|1126|1745|1335|1100|688|989|957|1988||||||||||||||||0.06225|0.02483|0.02582|0.02003|0.02031|0.02113|0.02296|0.0209|0.02333||||||||||||||||-0.04665|-0.02526|-0.02407|-0.01929|-0.02277|-0.02357|-0.02208|-0.02149|-0.02296||||||||311|236|174|180|132|191|216|242|96|||||||||||||||||||||||||
2023-12-01 11:19:35|ED.D.LHAG.CASH.IP|1013|2023-11-30 15:40:40|2023-11-30 16:29:50|798.3|876.1|15.33797|2023-11-30|8.88265|16|0.365239|9|-1.190181|9|2023-11-30|||||||||26.95514|13.72766|19.80978|24.54708|25.51771|24.01735|21.66355|13.65893|8.88265||||||||||||||||547|1023|579|313|463|271|512|465|983||||||||||||||||0.03814|0.0703|0.03292|0.02556|0.02809|0.02138|0.03273|0.03006|0.03274||||||||||||||||-0.0265|-0.08471|-0.02721|-0.03219|-0.02006|-0.02358|-0.02657|-0.0271|-0.02507||||||||223|227|167|151|165|146|185|213|113|||||||||||||||||||||||||
2023-12-01 11:19:36|SB.D.D.CASH.IP|1695|2023-11-30 15:40:50|2023-11-30 20:59:50|4534|1141.4|2.08168|2023-11-30|0.02204|19|0.413673|14|-0.195482|14|2023-11-30|||||||||||||||4.21475|8.00291|7.40152|3.30018|2.53739|0.02204|0.03255||||||||||||||||||1883|1286|1000|1281|1472|1792|1543||||||||||||||||||0.04765|0.03631|0.0286|0.02911|0.02844|0.0291|0.0317||||||||||||||||||-0.05137|-0.03498|-0.03389|-0.03166|-0.02714|-0.02692|-0.03553||||168|301|244|183|159|183|267|||||||||||||||||||||||||
2023-12-01 11:19:37|EJ.D.DUFNSW.CASH.IP|241|2023-11-30 15:40:50|2023-11-30 16:19:50|3043|94.1|20.78908|2023-11-30|22.29663|15|0.12987|9|-0.327761|14|2023-11-30|||||||||49.10736|39.35421|48.06353|26.75568|23.4136|37.99852|27.98713|22.29663|53.8866||||||||||||||||153|158|98|191|85|154|130|178|186||||||||||||||||0.04195|0.06498||0.03271|0.05702|0.0326|0.04927|0.05248|0.04108||||||||||||||||-0.1024|-0.08657|-0.06474|-0.09747|-0.06507|-0.04893|-0.10238|-0.0657|-0.06574||||||||47|28|25|15|30|29|43|45|13|||||||||||||||||||||||||
2023-12-01 11:19:37|SB.D.EQR.CASH.IP|1694|2023-11-30 15:40:40|2023-11-30 20:59:50|5681|429.2|21.51|2023-11-30|13.02936|14|0.229844|14|-0.194587|14|2023-11-30|||||||||||||||13.02936|19.45739|22.72328|37.25293|26.73981|20.80978|16.69461||||||||||||||||||454|436|425|596|273|596|438||||||||||||||||||0.04231|0.02877|0.02532|0.02528|0.02482|0.02421|0.02466||||||||||||||||||-0.04211|-0.02659|-0.02561|-0.02297|-0.02369|-0.01999|-0.02287||||162|314|304|282|277|255|288|||||||||||||||||||||||||
2023-12-01 11:19:38|UB.D.EXPE.CASH.IP|1544|2023-11-30 15:41:00|2023-11-30 20:59:50|13616|358.4|18.69207|2023-11-30|15.12704|14|0.168956|14|-0.256975|14|2023-11-30|||||||||||||||15.12704|24.47317|24.4|18.94748|29.8619|30.84689|16.94659||||||||||||||||||470|291|324|441|208|510|609||||||||||||||||||0.03268|0.03163|0.02373|0.02409|0.01959|0.02079|0.02411||||||||||||||||||-0.03842|-0.03555|-0.02601|-0.02441|-0.01694|-0.01678|-0.02472||||127|242|226|180|218|211|278|||||||||||||||||||||||||
2023-12-01 11:19:38|SC.D.FRT.CASH.IP|1293|2023-11-30 15:40:50|2023-11-30 20:59:50|9551|220.5|29.65171|2023-11-30|19.86371|20|0.127728|14|-0.233001|14|2023-11-30|||||||||||||||36.49421|43.89787|41.7809|38.41084|45.62442|41.11024|19.86371||||||||||||||||||94|83|114|141|314|349|316||||||||||||||||||0.03382|0.03045|0.02388|0.02122|0.02514|0.01984|0.02271||||||||||||||||||-0.04567|-0.03022|-0.02775|-0.02802|-0.02197|-0.02496|-0.02645||||135|276|230|172|136|185|227|||||||||||||||||||||||||
2023-12-01 11:19:39|SC.D.F.CASH.IP|2809|2023-11-30 15:40:50|2023-11-30 23:59:00|1029|14712.1|0.61271|2023-11-30|0.09723|17|3.505355|9|-0.562324|11|2023-11-30|62.54708|||||||||0.78632|100|23.17832|52.78246|56.57445|8.43747|2.31611|2.53338|0.09723|0.09779|0.09787|3.42785|55.60971|100|0.09737|419|||||||||676|116|4055|1588|3875|56011|72227|98208|112772|149642|133861|150265|2621|4294|6409||||||||||3.50536||0.30016|0.14996|0.09346|0.11584|0.09591||0.09709|0.09756|||0.09756|||-0.09398|||||||||||-0.39716|-0.14033|-0.0932|-0.13051|-0.10329|-0.09662|-0.09721|-0.09775|-0.09794|||||16|3|2|35|74|23|144|90|41|27|23|16|30|9|3|3|||||||||||||||||||||||||
2023-12-01 11:19:40|SC.D.GMUS.CASH.IP|2246|2023-11-30 15:40:50|2023-11-30 23:59:10|3146|8922.3|3.75718|2023-11-30|0.03127|18|8.896552|9|-0.50537|9|2023-11-30|92.32714|||||||||76.76273|76.55821|54.44656|53.91309|64.45693|12.50886|0.34074|0.84351|1.30468|0.03127|2.90823|0.03154|52.70989|62.51582|100|573|||||||||61|79|676|670|2972|23004|18612|10388|9676|13134|13259|37332|28753|58|646|0.06309|||||||||0.79444|0.07924|0.19513|0.1079|0.09712|0.09164|0.0493|0.04074|0.04302|0.03641|0.0361|0.03786|0.12678||0.07911||||||||||-0.17069|-0.28445|-0.17072|-0.08535|-0.12838|-0.09566|-0.06375|-0.04051|-0.03811|-0.03827|-0.03406|-0.03784|-0.10531|||13|60|17|24|65|73|249|323|246|157|155|139|171|19|8|6|||||||||||||||||||||||||
2023-12-01 11:19:41|UB.D.GILD.CASH.IP|1927|2023-11-30 15:40:50|2023-11-30 23:51:40||1058.9|8.94492|2023-11-30|0.16315|21|0.333333|9|-0.344919|14|2023-11-30|0.65342|||||||||62.5174|42.25873|57.59027|53.34012|33.99059|7.39484|7.492|7.10608|7.57108|4.05044|4.68653|3.33283|0.16315|66.74064||0|||||||||0|0|0|1|0|831|1089|958|687|886|1124|4039|212|45|||||||||||0.14376|0.06583||0.06662||0.03317|0.02179|0.02079|0.01623|0.01652|0.01698|0.02553|||||||||||||-0.09546|-0.06673|-0.08971|-0.08321|-0.05326|-0.03405|-0.02227|-0.01981|-0.01773|-0.01538|-0.01566|-0.02362||||1|66|60|7|34|3|177|281|268|225|223|214|241|2|3|||||||||||||||||||||||||
2023-12-01 11:19:41|SC.D.HLTUS.CASH.IP|1801|2023-11-30 15:40:50|2023-11-30 20:59:50|16740|193.1|12.63625|2023-11-30|7.02999|18|0.542954|14|-0.204819|14|2023-11-30|||||||||||||||15.71503|16.76975|22.57656|17.51408|7.02999|11.36162|9.87372||||||||||||||||||414|339|212|135|141|179|282||||||||||||||||||0.03734|0.02086|0.01967|0.01553|0.01474|0.01418|0.01966||||||||||||||||||-0.03898|-0.02255|-0.01664|-0.01249|-0.01426|-0.01259|-0.01806||||141|335|284|309|286|300|315|||||||||||||||||||||||||
2023-12-01 11:19:42|SD.D.JKSUS.CASH.IP|1089|2023-11-30 15:40:50|2023-11-30 20:59:50|3122|176.1|44.33118|2023-11-30|22.64084|20|0.345369|15|-0.604134|20|2023-11-30|||||||||||||||54.94822|61.51127|53.43847|56.29608|69.56614|58.90599|22.64084||||||||||||||||||772|362|377|125|96|198|180||||||||||||||||||0.07024|0.08766|0.06581|0.05547|0.06703|0.05156|0.04935||||||||||||||||||-0.1779|-0.11491|-0.07979|-0.04323|-0.04159|-0.04305|-0.07814||||75|158|90|169|187|209|253|||||||||||||||||||||||||
2023-12-01 11:19:42|SD.D.JMIAUS.CASH.IP|844|2023-11-30 15:40:50|2023-11-30 20:59:50|340|2661.7|0.87105|2023-11-30|0.27806|16|1.902174|14|-0.797872|14|2023-11-30|||||||||||||||7.98488|2.93217|0.27806|0.28558|0.27945|6.13782|2.79208||||||||||||||||||3746|7187|4617|2644|7138|3142|2455||||||||||||||||||0.51134|0.28448|0.28395|0.28531|0.39551||0.3079||||||||||||||||||-0.33684|-0.33742|-0.37585|-0.28517|-0.27959|-0.2886|-0.29454||||65|75|59|40|61|34|133|||||||||||||||||||||||||
2023-12-01 11:19:43|EG.D.KPN.CASH.IP|527|2023-11-30 15:42:10|2023-11-30 16:29:50|315.7|1089.2|15.39631|2023-11-30|3.4811|14|0.126823|11|-0.063412|13|2023-11-30|||||||||25.58847|18.4484|25.48324|24.55757|31.604|17.88661|3.4811|5.91314|10.74373||||||||||||||||1209|881|1035|1334|891|978|1224|1058|1007||||||||||||||||0.03783||0.03605|0.0507|0.03177|0.03173|0.03173|0.03172|0.03172||||||||||||||||-0.03637|-0.0315|-0.03155|-0.03165|-0.03173|-0.03964|-0.03171|-0.03173|-0.03171||||||||90|38|55|53|38|28|29|34|28|||||||||||||||||||||||||
2023-12-01 11:19:43|SD.D.LMT.CASH.IP|1582|2023-11-30 15:40:50|2023-11-30 20:59:50|44732|124.5|12.61769|2023-11-30|14.68383|19|0.160706|14|-0.123707|14|2023-11-30|||||||||||||||18.56085|21.35562|15.65488|18.72871|28.48565|14.68383|14.74423||||||||||||||||||547|210|135|94|241|93|184||||||||||||||||||0.01608|0.01413|0.01188|0.01112|0.01785|0.01184|0.01102||||||||||||||||||-0.01239|-0.01063|-0.01318|-0.00951|-0.0085|-0.00939|-0.01184||||152|249|276|209|109|164|238|||||||||||||||||||||||||
2023-12-01 11:19:44|EC.D.MCA.CASH.IP|1346|2023-11-30 15:41:00|2023-11-30 16:29:50|70080|14.9|4.54866|2023-11-30|5.22167|8|0.102429|8|-0.144509|8|2023-11-30|||||||||5.22167|13.46632|18.98144|14.44341|23.12891|14.42975|12.20181|6.56639|6.99079||||||||||||||||15|8|10|9|7|10|12|12|18||||||||||||||||0.02862|0.01783|0.01842|0.01723|0.01713|0.02029|0.02236|0.01869|0.02006||||||||||||||||-0.02932|-0.01986|-0.01802|-0.01528|-0.01481|-0.01825|-0.02102|-0.01795|-0.01926||||||||327|290|290|201|199|222|279|290|129|||||||||||||||||||||||||
2023-12-01 11:19:44|UC.D.MRNAUS.CASH.IP|1836|2023-11-30 15:41:00|2023-11-30 23:54:00||827.1|13.84134|2023-11-30|0.11559|22|0.369098|9|-0.462442|14|2023-11-30|66.7341|||||||||74.21038|31.17612|0.8872|86.72567|77.84361|10.44358|11.04756|20.56456|23.42334|22.89461|14.33562|8.46676|50.15153|0.11559||64|||||||||0|0|0|74|96|828|787|442|326|434|475|1238|167785|0|||||||||||0.14179|0.1269|0.06979|||0.07899|0.05252|0.05112|0.03537|0.0367|0.03175|0.02921|||||||||||||-0.1141|-0.13172||-0.07582|-0.07561|-0.08972|-0.05447|-0.04295|-0.03715|-0.03735|-0.03753|-0.0341||||3|23|59|2|15|9|146|265|249|244|232|217|273|4|1||||||||||||0|||||||||||||
2023-12-01 11:19:45|EJ.D.NESN.CASH.IP|1174|2023-11-30 15:41:00|2023-11-30 16:19:50|9924|245.5|11.16913|2023-11-30|5.62339|16|0.131672|14|-0.182334|8|2023-11-30|||||||||17.09418|20.93171|22.63113|29.26168|31.45614|11.45791|26.76696|19.21655|5.62339||||||||||||||||220|199|160|172|183|279|233|370|492||||||||||||||||0.01754|0.01515|0.0131|0.01497|0.0122|0.01585|0.01832|0.01665|0.01448||||||||||||||||-0.0173|-0.01339|-0.012|-0.01106|-0.01148|-0.01291|-0.01418|-0.01525|-0.01343||||||||246|196|168|147|159|166|228|276|107|||||||||||||||||||||||||
2023-12-01 11:19:46|SE.D.NIOUS.CASH.IP|2501|2023-11-30 15:41:00|2023-11-30 23:59:00|722|10406.4|1.57733|2023-11-30|0.13824|16|0.413793|14|-0.826446|21|2023-11-30|45.56818|||||||||52.86605|38.55712|25.11225|33.42527|41.00278|3.47424|1.20011|0.13824|2.63225|0.13882|0.13893|0.13885|33.61015|100|66.71258|1627|||||||||1111|1041|3752|3297|3791|40925|61343|64182|58817|46008|115960|140412|48173|5997|57|0.1387|||||||||0.13798|0.13825|||0.13774|0.16384|0.17218|0.13812|0.13953||0.13889|0.13908|0.13831||||||||||||-0.16567|-0.13793|-0.13793|-0.13755|-0.13717|-0.17456|-0.1606|-0.13765|-0.13912|-0.1385|-0.13874|-0.16602|-0.33088|||11|36|13|16|9|22|120|94|47|40|20|21|30|18|1|3|||||||||||||||||||||||||
2023-12-01 11:19:47|EJ.D.NOV.CASH.IP|1103|2023-11-30 15:41:00|2023-11-30 16:19:50|8497|226.7|11.70856|2023-11-30|5.7037|10|0.094418|8|-0.070713|8|2023-11-30|||||||||13.32041|9.61637|5.7037|17.92188|18.81531|18.48289|8.58575|9.90263|7.22863||||||||||||||||205|244|290|241|246|265|294|368|428||||||||||||||||0.02225|0.01425|0.01571|0.01431|0.01264|0.01556|0.0165|0.01351|0.01413||||||||||||||||-0.01746|-0.01428|-0.01309|-0.01179|-0.01451|-0.01251|-0.01465|-0.01336|-0.01178||||||||218|177|123|134|117|157|245|273|97|||||||||||||||||||||||||
2023-12-01 11:19:47|KA.D.OCDO.CASH.IP|635|2023-11-30 15:41:00|2023-11-30 16:29:50|596.4|315|13.48452|2023-11-30|20.1077|15|0.46729|8|-0.769488|8|2023-11-30|||||||||24.72566|28.45517|35.52156|27.09799|38.23903|44.50894|25.32537|20.1077|22.61284||||||||||||||||377|398|423|333|318|434|379|340|530||||||||||||||||0.14008|0.06781|0.07751|0.0914|0.05204|0.04764|0.06507|0.07481|0.05141||||||||||||||||-0.16456|-0.06483|-0.0597|-0.03989|-0.0473|-0.05864|-0.11027|-0.06623|-0.07303||||||||110|127|79|37|55|90|123|140|71|||||||||||||||||||||||||
2023-12-01 11:19:48|UC.D.ORLY.CASH.IP|658|2023-11-30 15:41:00|2023-11-30 20:59:50|98151|50.6|31.95685|2023-11-30|32.5082|20|0.846632|14|-0.1224|18|2023-11-30|||||||||||||||51.77049|57.65306|67.15328|52.24378|44.34157|52.32821|32.5082||||||||||||||||||141|48|26|43|61|38|83||||||||||||||||||0.10629|0.02389|0.01154|0.01748|0.02153|0.01809|0.02003||||||||||||||||||-0.05699|-0.05539|-0.03707|-0.03958|-0.03768|-0.02588|-0.04483||||31|66|76|69|61|88|111|||||||||||||||||||||||||
2023-12-01 11:19:49|SE.D.PLTRUS.CASH.IP|2822|2023-11-30 15:41:00|2023-11-30 23:59:30|2011|9819.4|3.34911|2023-11-30|0.05014|15|0.301054|14|-0.451128|14|2023-11-30|77.29332|||||||||47.43616|58.36674|64.03012|55.20167|34.09123|5.24771|0.05014|0.05031|0.63805|0.05019|1.05957|0.91172|53.37333|61.56925|75.01251|277|||||||||1068|1128|342|823|2017|31450|37758|22173|16598|16822|24139|36634|8265|397|1616||||||||||0.09226|0.0502|0.07535|0.05|0.04974|0.08585|0.0736|0.05897|0.05822|0.05579|0.04998|0.0694|0.0833||||||||||||-0.09504|-0.05011||-0.04987|-0.05423|-0.09937|-0.07541|-0.07318|-0.05584|-0.05645|-0.04995|-0.05425|-0.05993|-0.05003||22|57|12|25|58|94|231|296|213|170|122|99|116|45|13|4|||||||||||||||||||||||||
2023-12-01 11:19:49|UC.D.PYPLVUS.CASH.IP|2227|2023-11-30 15:41:00|2023-11-30 23:58:20|5779|4044.3|6.12852|2023-11-30|0.42659|17|0.208044|21|-0.326517|9|2023-11-30|76.20766|||||||||67.22342|77.79881|88.18352|64.16716|40.60615|4.64967|0.88049|1.61568|0.42659|2.68309|2.47563|1.09207|29.21071|42.92408||125|||||||||16|2|10|338|206|3859|3869|2350|3021|2091|2697|7719|149290|259|||||||||||0.0388|0.01722|0.0254|0.03436|0.08589|0.05117|0.03323|0.0246|0.02184|0.02178|0.02214|0.02756|0.09539||||||||||||-0.05033|-0.01721|-0.02993|-0.05329|-0.04765|-0.05444|-0.0395|-0.02678|-0.02786|-0.02067|-0.01975|-0.02559|-0.04454|||21|155|9|76|39|42|218|348|313|244|225|244|279|24|7|||||||||||||||||||||||||
2023-12-01 11:19:50|UC.D.PTONUS.CASH.IP|969|2023-11-30 15:41:00|2023-11-30 22:44:00|562|4519.7|2.73343|2023-11-30|0.17443|17|0.524476|14|-0.884956|21|2023-11-30|50.08562|||||||||100||67.40488|75.25554|39.04563|7.25555|8.94801|9.9913|0.17443|16.81544|14.96587|0.17752|1.78571|1.06762||208|||||||||0||1128|0|456|2700|6452|7844|5364|7466|8003|26538|839888|0|||||||||||||||0.25295|0.21303|0.22319|0.17836|0.17889||0.17668|0.17804|||||||||||||||||-0.16921|-0.24292|-0.17514|-0.1781|-0.18051|-0.17868|-0.17668|-0.17762|-0.88496|||2|1|3|4|13|99|91|61|35|36|27|36|1|1||||||||||||||||||||||0|||
2023-12-01 11:19:51|KA.D.RIO.CASH.IP|1371|2023-11-30 15:41:00|2023-11-30 16:29:50|5401|252.3|10.01394|2023-11-30|10.49697|8|0.220305|8|-0.201023|8|2023-11-30|||||||||10.49697|16.37076|25.02121|25.68968|35.20445|20.02487|18.44483|22.56054|25.20861||||||||||||||||321|131|131|120|131|142|200|190|270||||||||||||||||0.03545|0.02207|0.02314|0.0234|0.01836|0.02783|0.02547|0.02157|0.0196||||||||||||||||-0.02951|-0.02074|-0.02026|-0.0201|-0.02179|-0.02693|-0.02231|-0.02081|-0.01955||||||||258|208|224|187|162|240|266|244|131|||||||||||||||||||||||||
2023-12-01 11:19:53|EJ.D.ROG.CASH.IP|1015|2023-11-30 15:41:10|2023-11-30 16:19:50|23770|108.2|9.27893|2023-11-30|12.30098|16|0.08498|8|-0.127065|8|2023-11-30|||||||||17.23421|23.40672|24.05655|36.46498|34.86286|28.69965|22.67456|12.85793|12.30098||||||||||||||||154|114|95|82|122|113|113|151|195||||||||||||||||0.02973|0.02228|0.02379|0.02113|0.02109|0.02108|0.02112|0.02441|0.02102||||||||||||||||-0.03039|-0.02249|-0.02114|-0.02112|-0.02108|-0.02217|-0.02113|-0.02239|-0.02627||||||||186|124|104|107|66|129|128|148|57|||||||||||||||||||||||||
2023-12-01 11:19:54|KA.D.RR.CASH.IP|1292|2023-11-30 15:41:10|2023-11-30 16:29:50|268.5|4162.3|7.99344|2023-11-30|16.43658|10|0.226843|8|-0.150546|8|2023-11-30|||||||||20.27637|25.42421|16.43658|34.13199|31.56336|36.92703|32.936|23.36806|16.70131||||||||||||||||5479|3781|3157|3416|2555|3366|4497|9168|6009||||||||||||||||0.05837|0.05391|0.04292|0.05594|0.04003|0.03709|0.04386|0.04502|0.03724||||||||||||||||-0.05447|-0.04415|-0.04509|-0.03726|-0.04027|-0.03867|-0.04596|-0.04836|-0.03721||||||||188|134|116|88|92|103|155|120|72|||||||||||||||||||||||||
2023-12-01 11:19:54|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:19:55|ED.D.SAPG.CASH.IP|1192|2023-11-30 15:41:00|2023-11-30 16:29:50|14530|513|6.89472|2023-11-30|2.83261|16|0.123813|8|-0.110254|15|2023-11-30|||||||||4.66714|11.98318|9.18719|17.93292|18.43551|8.229|6.92669|3.95145|2.83261||||||||||||||||895|384|719|527|393|473|798|845|1217||||||||||||||||0.02883|0.0163|0.01582|0.01502|0.01682|0.01621|0.02016|0.01974|0.01573||||||||||||||||-0.02274|-0.01759|-0.01736|-0.01505|-0.01565|-0.01708|-0.01817|-0.02105|-0.01689||||||||280|234|229|173|190|207|275|305|142|||||||||||||||||||||||||
2023-12-01 11:19:55|SG.D.SAP.CASH.IP|1646|2023-11-30 15:41:10|2023-11-30 20:59:50|15905|28.8|16.00633|2023-11-30|1.22077|14|0.264617|20|-0.282734|20|2023-11-30|||||||||||||||1.22077|2.30393|22.66804|28.71427|22.75787|17.8844|9.27096||||||||||||||||||43|23|48|24|14|19|56||||||||||||||||||0.0279|0.01928|0.0216|0.01586|0.01318|0.01374|0.01606||||||||||||||||||-0.02968|-0.01793|-0.01843|-0.01503|-0.01442|-0.01061|-0.01584||||173|354|305|258|198|252|292|||||||||||||||||||||||||
2023-12-01 11:19:56|ED.D.SIEGn.CASH.IP|1227|2023-11-30 15:41:10|2023-11-30 16:29:50|15416|434.2|8.90205|2023-11-30|4.87959|16|0.078421|8|-0.09142|8|2023-11-30|||||||||5.40221|15.54179|17.5035|27.89162|22.99434|15.90444|7.44161|10.49085|4.87959||||||||||||||||456|384|402|263|344|293|344|496|666||||||||||||||||0.02382|0.0199|0.01595|0.01473|0.01471|0.01576|0.01772|0.01677|0.01417||||||||||||||||-0.02113|-0.01654|-0.0136|-0.01447|-0.01418|-0.01827|-0.01837|-0.01666|-0.01623||||||||279|219|223|165|161|214|256|296|144|||||||||||||||||||||||||
2023-12-01 11:19:57|EC.D.GLEFP.CASH.IP|1092|2023-11-30 15:41:10|2023-11-30 16:29:50|2309.5|203.9|13.76085|2023-11-30|10.71405|8|0.152838|8|-0.087203|8|2023-11-30|||||||||10.71405|35.23417|27.72312|48.16345|30.29413|32.35474|25.16498|25.79533|26.21134||||||||||||||||234|130|204|122|139|159|198|160|272||||||||||||||||0.03631|0.02183|0.02295|0.02501|0.02495|0.03097|0.02564|0.02519|0.02309||||||||||||||||-0.0308|-0.02479|-0.02416|-0.02403|-0.02891|-0.02757|-0.02326|-0.02449|-0.0233||||||||253|142|148|135|109|167|175|194|84|||||||||||||||||||||||||
2023-12-01 11:19:58|UD.D.TSLA.CASH.IP|4129|2023-11-30 15:41:10|2023-11-30 23:59:50|23507|8549|8.42985|2023-11-30|0.01328|19|0.665403|20|-0.403867|14|2023-11-30|36.78129|||||||||42.00821|65.15183|46.79609|21.59284|18.9741|3.54077|0.02357|0.01874|0.01676|0.01516|0.01328|0.01913|7.70012|6.00839|20.80202|659|||||||||609|290|326|1043|1474|20942|22240|16209|12278|12065|11621|23201|13454|1946|967|0.01226|||||||||0.03014|0.01387|0.01375|0.01526|0.02673|0.04811|0.04683|0.0338|0.02929|0.02536|0.02285|0.04412|0.04029|0.03671|0.01677|-0.01195|||||||||-0.02418|-0.01993|-0.01525|-0.01727|-0.03512|-0.0605|-0.05511|-0.03671|-0.02782|-0.0273|-0.02394|-0.04571|-0.04554|-0.03903|-0.02103|136|193|152|139|255|264|342|360|360|360|360|360|360|327|303|207|||||||||||||||||||||||||
2023-12-01 11:19:59|EC.D.FP.CASH.IP|1361|2023-11-30 15:41:10|2023-11-30 16:29:50|6219|166.2|6.26338|2023-11-30|4.89217|14|0.290651|8|-0.286214|14|2023-11-30|||||||||8.96347|14.69992|10.43799|12.78043|23.19681|13.73608|4.89217|12.03253|8.35083||||||||||||||||203|145|220|163|126|144|240|199|197||||||||||||||||0.02921|0.02113|0.03559|0.02144|0.02054|0.02587|0.02898|0.01976|0.02077||||||||||||||||-0.02633|-0.01855|-0.0263|-0.02945|-0.01821|-0.02553|-0.03254|-0.02297|-0.02039||||||||302|252|288|290|220|226|308|283|144|||||||||||||||||||||||||
2023-12-01 11:20:00|SH.D.UBERUS.CASH.IP|2511|2023-11-30 15:41:10|2023-11-30 23:59:30|5704|5759.4|5.00048|2023-11-30|0.31868|16|12.44|9|-0.408018|21|2023-11-30|66.69323|||||||||66.92945|54.07366|46.37116|74.13896|55.26443|6.19663|0.58759|0.31868|0.67774|2.35187|1.17135|1.15814|34.86149|66.73544|50.05924|122|||||||||22|8|106|192|871|7073|7009|3844|7926|5460|8499|14987|18201|124|457|0.12854|||||||||1.52649|0.05314|0.03544|0.07076|0.05653|0.0487|0.03473|0.02863|0.02776|0.02488|0.03248|0.03068|0.02|0.02969|0.10663||||||||||-0.06501|-0.02876|-0.08393|-0.05004|-0.10153|-0.04939|-0.04074|-0.02805|-0.02591|-0.02193|-0.02581|-0.02723|-0.09289|-0.05774|-0.12427|12|24|13|26|27|29|211|351|332|303|257|260|263|46|15|12|||||||||||||||||||||||||
2023-12-01 11:20:00|EG.D.ULNA.CASH.IP|1|2023-12-01 08:00:00|2023-12-01 08:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:01|KA.D.ULVR.CASH.IP|1277|2023-11-30 15:41:10|2023-11-30 16:29:50|3759.5|215|14.03298|2023-11-30|6.66963|8|0.067177|8|-0.080085|8|2023-11-30|||||||||6.66963|19.41816|27.68603|25.41023|31.56093|26.21614|17.11762|10.33249|15.88798||||||||||||||||499|213|195|247|196|237|407|489|433||||||||||||||||0.01994|0.01824|0.01609|0.01474|0.01801|0.0167|0.01822|0.01508|0.01538||||||||||||||||-0.02134|-0.01744|-0.01491|-0.01459|-0.01642|-0.01619|-0.01662|-0.01586|-0.01503||||||||301|232|206|189|168|229|269|252|126|||||||||||||||||||||||||
2023-12-01 11:20:02|SH.D.UPS.CASH.IP|1833|2023-11-30 15:41:10|2023-11-30 20:59:50|15148|507.7|28.44505|2023-11-30|11.50643|14|0.125778|20|-0.196399|14|2023-11-30|||||||||||||||11.50643|25.21142|29.48175|38.96522|36.82857|36.69642|16.26572||||||||||||||||||1101|589|453|484|426|789|527||||||||||||||||||0.02781|0.02444|0.01833|0.01511|0.01722|0.01799|0.01826||||||||||||||||||-0.0496|-0.02156|-0.01852|-0.01177|-0.01481|-0.01543|-0.01603||||149|302|309|303|326|319|314|||||||||||||||||||||||||
2023-12-01 11:20:03|UD.D.VRMUS.CASH.IP|742|2023-11-30 15:41:10|2023-11-30 20:59:50|65.97|1299.4|18.82116|2023-11-30|26.78664|20|2.402042|14|-2.772727|16|2023-11-30|||||||||||||||71.57577|52.33498|61.47159|66.7802|47.47945|61.89078|26.78664||||||||||||||||||3948|3470|8026|1623|753|1691|640||||||||||||||||||0.60468|0.06823|0.18727|0.12654|0.05315|0.09067|0.09882||||||||||||||||||-1.37745|-0.17666|-1.39733|-0.20497|-0.31886|-0.38642|-0.13427||||31|67|36|45|55|34|113|||||||||||||||||||||||||
2023-12-01 11:20:04|SB.D.DIS.CASH.IP|2883|2023-11-30 15:41:20|2023-11-30 23:59:50||2018|6.84564|2023-11-30|0.66013|20|0.838415|9|-0.47084|21|2023-11-30|72.75775|||||||||82.15402|83.35584|72.28236|80.02382|46.71557|7.06315|0.86527|3.61718|2.54367|1.30391|2.61302|0.66013|40.50632|59.64592|76.48231|89|||||||||8|8|63|232|236|3604|3240|2716|2468|2118|2367|6168|1189|244|149||||||||||0.13274|0.03608|0.04637|0.09729|0.01079|0.04473|0.02064|0.01957|0.01521|0.01318|0.01273|0.0159|0.07866|0.03755|0.04312|-0.05404|||||||||-0.06485|-0.0162|-0.05047|-0.05048|-0.02003|-0.04485|-0.02387|-0.02047|-0.01612|-0.01499|-0.01408|-0.01807|-0.08806|-0.07774|-0.068|11|39|24|18|10|15|228|353|333|316|232|269|308|99|52|34|||||||||||||||||||||||||
2023-12-01 11:20:08|SH.D.WFC.CASH.IP|2123|2023-11-30 15:41:20|2023-11-30 23:58:00|4455|4873.1|9.16685|2023-11-30|0.02241|16|24.314286|9|-0.503202|9|2023-11-30|100|||||||||41.31843||100|80.2112|57.3481|3.31219|0.81608|0.02241|0.69303|2.31168|4.8755|1.5604|41.29022|33.43068|80.06734|0|||||||||67||0|29|395|4732|6092|5248|7488|5615|8483|17788|1338|1381|142||||||||||24.31429||0.05747|||0.04642|0.03003|0.02326|0.03032|0.02247|0.0262|0.03103|0.24186|0.06745|||||||||||-0.37755|||-0.04589|-0.25023|-0.0465|-0.03038|-0.03509|-0.02832|-0.02246|-0.02619|-0.03005|-0.20216|-0.02249||4|10|6|5|7|216|252|193|149|131|103|195|17|6|5||||||||||||0|||||||||||||
2023-12-01 11:20:09|UD.D.WYNN.CASH.IP|1443|2023-11-30 15:41:20|2023-11-30 20:59:50|8442|545.9|14.30081|2023-11-30|13.2611|20|0.203593|14|-0.250716|14|2023-11-30|||||||||||||||28.33704|20.51267|25.76233|20.91986|26.46582|30.43675|13.2611||||||||||||||||||1501|992|649|621|892|718|575||||||||||||||||||0.05857|0.04043|0.02914|0.01889|0.02603|0.02522|0.02429||||||||||||||||||-0.1006|-0.03565|-0.03243|-0.02356|-0.02598|-0.02121|-0.02281||||78|220|175|158|140|148|257|||||||||||||||||||||||||
2023-12-01 11:20:09|UD.D.ZMUS.CASH.IP|1875|2023-11-30 15:41:20|2023-11-30 23:55:20|6751|1119.5|16.93977|2023-11-30|3.12895|15|0.370261|9|-0.855079|21|2023-11-30|50.11054|||||||||51.20611|26.72059|83.45182|72.41998|35.62194|15.36835|3.12895|10.73339|16.09793|14.31099|8.59706|7.31317|34.02066|75.18956||0|||||||||0|10|8|32|68|490|415|398|228|320|377|1350|416980|32|||||||||||0.14666|0.08868||0.04436|0.07804|0.05533|0.03311|0.02953|0.0219|0.02073|0.02106|0.02692|||||||||||||-0.11513|-0.12018|-0.05921|-0.20619|-0.15387|-0.06111|-0.03656|-0.02813|-0.02278|-0.02234|-0.021|-0.0243|-0.85508|-0.07402||2|202|27|6|18|17|183|324|299|280|273|245|288|3|4|||||||||||||||||||||||||
2023-12-01 11:20:10|EJ.D.ZURZ.CASH.IP|822|2023-11-30 15:41:20|2023-11-30 16:19:50|43730|36.9|17.53853|2023-11-30|26.65393|8|0.068918|8|-0.114443|8|2023-11-30|||||||||26.65393|38.22983|44.88675|45.72931|36.85735|36.16167|40.01854|33.35281|29.56417||||||||||||||||31|47|27|29|39|27|36|35|66||||||||||||||||0.02965|0.0229|0.02288|0.02287|0.02286|0.02479|0.02289|0.02287|0.03432||||||||||||||||-0.02919|-0.02407|-0.02287|-0.02286|-0.02285|-0.02288|-0.02464|-0.02503|-0.02288||||||||154|123|78|70|57|83|100|108|44|||||||||||||||||||||||||
2023-12-01 11:20:10|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:11|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:12|CS.D.BCHUSD.CFD.IP|3777|2023-11-30 15:42:00|2023-11-30 23:59:50|219.91|3.4|1.40069|2023-11-30|1.39793|4|0.122577|13|-0.136943|21|2023-11-30|1.39922|1.40204|1.40215|1.4008|1.39793|1.40192|1.40307|1.40371|1.40762|1.40521|1.40365|1.40364|1.40158|1.40275|1.40276|1.40407|1.40358|1.40362|1.40401|1.405|1.40665|1.41294|1.41205|1.41106|3|3|2|2|3|3|3|2|3|3|3|2|2|3|3|3|4|4|3|3|2|3|3|2|0.01348|0.01326|0.01142|0.00917|0.00772|0.00693|0.00905|0.01035|0.01131|0.01111|0.00976|0.01324|0.01038|0.01766|0.01584|0.01631|0.01359|0.01036|0.00979|0.00864|0.01173|0.0181|0.01038|0.01452|-0.01462|-0.01271|-0.01047|-0.00904|-0.00926|-0.01106|-0.00915|-0.01152|-0.01601|-0.00957|-0.00964|-0.01188|-0.01292|-0.01819|-0.01564|-0.01535|-0.01541|-0.01247|-0.00957|-0.00897|-0.01681|-0.02625|-0.01357|-0.01117|227|215|149|137|167|173|200|140|145|122|120|106|154|170|182|226|224|228|138|181|115|129|165|155|||||||||||||||||||||||||
2023-12-01 11:20:12|IR.D.FLG.FWM2.IP|1831|2023-11-30 15:41:20|2023-11-30 17:59:50|9617.5|36.2|0.01742|2023-11-30|0.02058|8|0.113309|13|-0.129917|17|2023-11-30|||||||||0.02058|0.0206|0.0206|0.0206|0.02062|0.02063|0.02072|0.02073|0.02068|0.02071|||||||||||||||46|40|31|25|33|45|52|45|72|22|||||||||||||||0.01211|0.01088|0.00952|0.00863|0.0081|0.01391|0.01203|0.01138|0.01023|0.00974|||||||||||||||-0.01308|-0.01145|-0.00953|-0.00861|-0.00833|-0.01402|-0.01346|-0.01225|-0.01099|-0.01247|||||||318|316|276|252|223|302|341|330|287|233|||||||||||||||||||||||||
2023-12-01 11:20:13|IR.D.ULTRA100.FWM.IP|3867|2023-11-30 15:41:20|2023-11-30 23:59:00|12337.1|39|0.01385|2023-11-30|0.03212|0|0.17801|20|-0.202899|21|2023-11-30|0.03212|0.03212|0.03215|0.03217|0.03218|0.03225|0.03224|0.03219|0.0322|0.03225|0.03231|0.03233|0.03232|0.03228|0.03242|0.03241|0.03238|0.03242|0.03247|0.03251|0.03261|0.03246||0.03241|13|16|11|16|15|19|15|17|22|17|18|18|25|81|79|78|75|50|65|84|237|131||17|0.01717|0.0182|0.01947|0.02092|0.0172|0.01589|0.01259|0.02118|0.01895|0.01994|0.0179|0.01768|0.01905|0.02888|0.02487|0.02551|0.02131|0.02176|0.02148|0.0191|0.03065|0.02385||0.01731|-0.01966|-0.02002|-0.01889|-0.02268|-0.01817|-0.01612|-0.01623|-0.02283|-0.0195|-0.01973|-0.01684|-0.01863|-0.01998|-0.03043|-0.02603|-0.02458|-0.02201|-0.02117|-0.02064|-0.02113|-0.02403|-0.02536||-0.01965|68|54|30|28|53|49|48|108|180|179|132|103|89|233|253|206|145|93|70|95|178|171|59|||||||||||||||||||||||||
2023-12-01 11:20:14|IR.D.BOND100.FWM.IP|3535|2023-11-30 15:41:20|2023-11-30 23:59:10||46.1|0.01129|2023-11-30|0.03402|0|0.107271|20|-0.160263|21|2023-11-30|0.03402|0.03403|0.03405|0.03406|0.03409|0.03413|0.03412|0.03409|0.0341|0.03413|0.03418|0.0342|0.03419|0.03417|0.0343|0.0343|0.03426|0.0343|0.03433|0.03434|0.0344|0.0343||0.03425|17|22|18|22|21|63|35|46|44|45|33|39|49|111|132|88|100|85|87|100|287|180||33|0.01588|0.02666||0.01959|0.02642|0.02204||0.02316|0.02407|0.0238|0.02292|0.02251|0.01966|0.02862|0.02336|0.02451|0.02192|0.0229|0.02673|0.01605|0.03285|0.02303||0.02348|-0.0178|-0.01772|-0.02723|-0.02186|-0.02215|-0.0243|-0.01791|-0.02201|-0.02261|-0.02466|-0.02282|-0.01981|-0.01958|-0.02921|-0.02626|-0.02433|-0.02038|-0.02143|-0.0228|-0.02317|-0.02413|-0.02683||-0.02259|73|25|16|29|31|26|26|82|113|126|94|78|78|193|208|169|111|62|46|70|95|112|57|||||||||||||||||||||||||
2023-12-01 11:20:14|IR.D.10YEAR100.FWM.IP|4565|2023-11-30 15:41:20|2023-11-30 23:59:10||110.9|0.00739|2023-11-30|0.03625|0|0.063477|13|-0.071602|13|2023-11-30|0.03625|0.03626|0.03626|0.03627|0.03627|0.0363|0.0363|0.03628|0.03628|0.03628|0.0363|0.03632|0.03631|0.03631|0.0364|0.03642|0.03639|0.03641|0.03642|0.03642|0.03645|0.03641||0.03637|126|155|114|128|137|218|173|183|240|131|169|194|254|504|547|381|363|223|326|359|602|635||139|0.0136|0.01246|||0.01451|0.01362|0.01422|0.01697|0.01412|0.01451|0.01392|0.01435|0.01422|0.01777|0.01469|0.01434|0.01425|0.01411|0.01402|0.01457|0.01893|0.01408||0.01939|-0.01449|-0.0136|-0.01088|-0.00725|-0.01287|-0.01089|-0.01422|-0.01791|-0.01298|-0.01356|-0.01443|-0.0138|-0.01452|-0.01873|-0.01443|-0.0132|-0.01477|-0.01426|-0.01426|-0.01411|-0.01321|-0.01547|||37|31|16|9|37|33|24|61|77|105|69|52|69|172|191|118|103|56|52|32|74|87|37|||||||||||||||||||||||||
2023-12-01 11:20:15|IR.D.05YEAR100.FWM.IP|4137|2023-11-30 15:41:30|2023-11-30 23:59:30||94.1|0.00645|2023-11-30|0.01865|0|0.051469|20|-0.047555|13|2023-11-30|0.01865|0.01866|0.01866|0.01866|0.01866|0.01867|0.01867|0.01867|0.01866|0.01866|0.01867|0.01868|0.01867|0.01867|0.01871|0.01872|0.0187|0.01871|0.01871|0.01871|0.01872|0.0187||0.01869|46|143|50|62|134|66|88|156|133|96|98|145|168|344|313|345|268|152|262|192|462|307||59|0.00548|0.00583|0.00534|0.00638|0.00653|0.00622|0.00498|0.00747|0.00658|0.0065|0.00646|0.00625|0.00616|0.00986|0.00815|0.0064|0.00784|0.00674|0.00635|0.00696|0.01045|0.00581||0.00893|-0.00653|-0.00733|-0.00539|-0.00653|-0.00529|-0.007|-0.00747|-0.00625|-0.00658|-0.00549|-0.00617|-0.00633|-0.00615|-0.00994|-0.00879|-0.00695|-0.00726|-0.00612|-0.00814|-0.00842|-0.00771|-0.00661||-0.00506|55|45|38|24|65|58|30|97|116|132|102|69|89|229|254|177|132|82|85|78|113|132|67|||||||||||||||||||||||||
2023-12-01 11:20:15|CO.D.LH.FWM1.IP|923|2023-11-30 15:41:50|2023-11-30 18:59:50|6871|3.8|0.15463|2023-11-30|0.21685|16|0.188953|14|-0.116212|18|2023-11-30|||||||||||||||0.21762|0.2177|0.21685|0.21766|0.21807||||||||||||||||||||6|3|3|4|6||||||||||||||||||||0.03529|0.02607|0.02422|0.02771|0.02753||||||||||||||||||||-0.02871|-0.02152|-0.02467|-0.02383|-0.02765||||||142|190|169|222|206|||||||||||||||||||||||||
2023-12-01 11:20:16|IR.D.FOAT.FWM1.IP|3196|2023-11-30 15:41:30|2023-11-30 19:59:50|12662|16.1|23.64513|2023-11-30|8.09996|14|0.110123|7|-0.062957|13|2023-11-30|48.34163|16.70586|34.5134|65.13183|40.65242|38.69533|23.1138|16.1681|11.66732|17.21902|24.56218|28.54802|34.74395|16.29958|8.09996|15.07003|21.64598|47.2138|46.26339|49.43666|||||0|0|0|0|0|0|79|3|27|23|5|33|1|20|34|25|16|1|0|1|||||0.00891|0.00786|0.00786|0.00787|0.00787|0.00866|0.00957|0.0118|0.01009|0.01011|0.00942|0.00869|0.00788|0.01115|0.0104|0.00892|0.01025|0.00815|0.0079|0.0079|||||-0.00786|-0.00786|-0.00786|-0.00787|-0.00787|-0.00788|-0.00919|-0.01078|-0.01008|-0.00889|-0.0092|-0.00835|-0.00802|-0.012|-0.01094|-0.0087|-0.00882|-0.00789|-0.0079|-0.00827|||||89|72|29|43|64|75|91|217|301|291|265|263|193|289|335|306|273|178|93|85|||||||||||||||||||||||||
2023-12-01 11:20:17|IR.D.FBTP.FWM1.IP|2141|2023-11-30 15:42:30|2023-11-30 17:59:50|11429|27.8|10.68096|2023-11-30|3.93852|14|0.113034|7|-0.060965|13|2023-11-30||||||||11.34235|10.55425|9.13578|14.9202|18.90757|27.43967|11.00678|3.93852|9.98165|12.58569|35.65648||||||||||||||5|8|25|21|26|8|17|37|31|27|9||||||||||||||0.01402|0.0103|0.01273|0.01149|0.01034|0.00972|0.01286|0.01144|0.0106|0.01056|0.00926||||||||||||||-0.01245|-0.01286|-0.01074|-0.01141|-0.01071|-0.00965|-0.01431|-0.01204|-0.01088|-0.01105|-0.00939|||||||239|314|297|289|265|208|301|334|322|287|160|||||||||||||||||||||||||
2023-12-01 11:20:18|IR.D.FGBM.FWM1.IP|2633|2023-11-30 15:41:20|2023-11-30 20:59:50|11708|87.8|14.44039|2023-11-30|8.04644|13|0.068224|7|-0.03413|7|2023-11-30|61.91573|38.72646|37.516|36.3807|63.16823|72.88903|50.95677|40.9256|20.02185|14.04714|10.45813|14.15306|24.6774|8.04644|13.9651|8.77395|13.25784|32.11638|38.9055|61.205|51.6615||||5|12|6|8|3|2|3|10|33|134|254|66|41|109|112|108|148|20|8|7|5||||0.0128|0.00853|0.00853|0.00853|0.00854|0.00854|0.00925|0.01462|0.00884|0.00852|0.00852|0.00948|0.00853|0.00941|0.00906|0.00885|0.00932|0.00854|0.00855|0.00854|0.00854||||-0.00853|-0.00853||-0.00853|-0.00853|-0.00854|-0.00939|-0.01137|-0.00902|-0.00879|-0.01049|-0.00853|-0.00853|-0.01008|-0.00894|-0.00919|-0.00899|-0.00854|-0.00854|-0.00854|-0.00854||||42|31|8|22|57|59|53|110|165|164|115|92|73|187|208|160|136|81|36|67|91|||||||||||||||||||||||||
2023-12-01 11:20:18|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:19|IR.D.FGBL.FWM1.IP|3770|2023-11-30 15:41:40|2023-11-30 20:59:50|13268|64|18.63219|2023-11-30|8.05855|14|0.105184|7|-0.060132|13|2023-11-30|47.26619|57.58653|43.15066|53.58311|51.36355|46.23998|40.79146|20.87258|16.2468|16.36041|14.5196|22.32956|24.11566|8.9881|8.05855|11.86417|12.0215|15.96197|33.78161|34.26248|51.57517||||6|1|3|2|3|2|5|20|47|81|143|101|67|77|107|66|89|24|4|8|4||||0.00751|0.00751|0.00751|0.00752|0.00752|0.00753|0.00856|0.0112|0.00962|0.00893|0.00943|0.00768|0.00821|0.01096|0.0096|0.00903|0.00891|0.00754|0.00754|0.00754|0.0087||||-0.00751|-0.00751|-0.00751|-0.00752|-0.00752|-0.00752|-0.0086|-0.01009|-0.00964|-0.00914|-0.00998|-0.00833|-0.0082|-0.01186|-0.01039|-0.00881|-0.00909|-0.00754|-0.00905|-0.00829|-0.00754||||91|99|51|56|111|106|103|235|302|306|269|251|166|290|336|304|250|138|77|73|128|||||||||||||||||||||||||
2023-12-01 11:20:20|EN.D.LGO.FWM2.IP|3747|2023-11-30 15:41:30|2023-11-30 22:40:50|790.3|15.4|0.11765|2023-11-30|0.12154|10|0.279262|10|-0.352669|14|2023-11-30|||0.1237|0.12347|0.12316|0.12285|0.1226|0.12294|0.1227|0.12268|0.12154|0.12178|0.12194|0.12176|0.12205|0.1226|0.12645|0.12565|0.12528|0.12582|0.12583|0.12632|0.12626||||2|0|2|1|7|10|20|15|27|12|9|14|22|26|62|17|6|9|3|2|0||||0.02074|0.02161|0.01334|0.01729|0.01932|0.02762|0.02483|0.02656|0.03457|0.0272|0.01969|0.03056|0.03652|0.03004|0.04504|0.03198|0.02454|0.0297|0.02036|0.02463|||||-0.01856|-0.01697|-0.01758|-0.01462|-0.01859|-0.0262|-0.02862|-0.02707|-0.03215|-0.03738|-0.02405|-0.03481|-0.03896|-0.03827|-0.04526|-0.03476|-0.03051|-0.03061|-0.02872|-0.01894|-0.01262||128|105|72|131|161|248|272|225|272|319|274|332|349|342|356|342|326|277|170|174|3|||||||||||||||||||||||||
2023-12-01 11:20:21|CO.D.CFI.FWM2.IP|1598|2023-11-30 15:41:30|2023-11-30 16:59:50|7370.5|3.9|0.46419|2023-11-30|0.08373|14|0.167751|8|-0.33557|10|2023-11-30||||||||0.10602|0.3796|0.69436|0.79157|0.09221|0.51824|0.08541|0.08373|0.45846|0.0851|||||||||||||||0|3|6|2|1|1|2|1|4|9|||||||||||||||0.02695|0.03403|0.03321|0.02819|0.02254|0.02038|0.01917|0.02377|0.02202|0.02107|||||||||||||||-0.02525|-0.03747|-0.03211|-0.02842|-0.02277|-0.02027|-0.02321|-0.02329|-0.02053|-0.02383||||||||246|347|330|286|239|233|217|257|265|305|||||||||||||||||||||||||
2023-12-01 11:20:21|SE.D.PANWUS.CASH.IP|1777|2023-11-30 15:41:30|2023-11-30 20:59:50|29505|1318.8|15.95846|2023-11-30|5.19325|14|0.30564|14|-0.350658|14|2023-11-30|||||||||||||||5.19325|10.10663|16.05302|18.74228|19.11026|36.13049|21.89175||||||||||||||||||5858|2977|1419|1823|1928|1229|1075||||||||||||||||||0.07093|0.03784|0.02922|0.02194|0.02214|0.01381|0.0218||||||||||||||||||-0.09192|-0.04835|-0.02368|-0.0246|-0.02563|-0.01978|-0.02285||||177|309|250|230|215|241|302|||||||||||||||||||||||||
2023-12-01 11:20:22|UA.D.ABNBUS.CASH.IP|2130|2023-11-30 15:41:30|2023-11-30 23:50:50||1232.1|3.9493|2023-11-30|1.23269|20|0.475737|9|-0.426743|9|2023-11-30|100|||||||||15.3744|100|100|81.30276|85.74468|8.01713|3.39871|5.50826|5.15608|4.4002|6.82176|1.23269|20.56582|75.08929||0|||||||||0|0|0|84|96|1100|675|617|692|822|624|1510|391|60|||||||||||0.09928|0.03842||0.07374||0.04328|0.03043|0.02475|0.01838|0.02276|0.01853|0.02339|||||||||||||-0.09495|-0.06372||-0.06112|-0.02366|-0.04454|-0.03735|-0.02995|-0.02227|-0.02182|-0.01961|-0.02271|-0.1794|-0.11626||5|158|66|2|16|7|189|328|329|312|320|309|330|5|4|||||||||||||||||||||||||
2023-12-01 11:20:22|UA.D.BIDU.CASH.IP|1176|2023-11-30 15:41:40|2023-11-30 23:47:50|11715|447.5|9.65114|2023-11-30|0.04221|23|0.264573|14|-0.338782|14|2023-11-30|100|||||||||92.42318|80.04457|85.72628|66.72822|91.31822|13.85475|11.14797|11.2441|12.03343|13.52257|8.38247|9.8022|40.15893|66.77945|0.04221|20|||||||||19|85|77|425|51|1185|592|386|407|345|450|754|13347|971|23||||||||||0.02245|0.06725|0.03369|0.00839|0.0084|0.05111|0.03309|0.03063|0.02328|0.02019|0.02012|0.01833|||||||||||||-0.06718|-0.07061|-0.00842||-0.01422|-0.07687|-0.04346|-0.02981|-0.02914|-0.02235|-0.02266|-0.02137||-0.05073||5|52|20|7|6|46|153|226|170|142|141|132|215|5|3|1|||||||||||||||||||||||||
2023-12-01 11:20:23|UC.D.NVDA.CASH.IP|3606|2023-11-30 15:41:30|2023-11-30 23:59:50|46944|5023.3|8.58743|2023-11-30|0.02123|20|0.228928|9|-0.206256|16|2023-11-30|59.70779|||||||||72.91023|81.0482|86.21622|51.65429|24.23111|8.88716|0.03056|0.02874|0.30237|0.85739|0.57916|0.02123|29.63001|45.47893|48.80357|154|||||||||115|62|61|403|642|5932|9290|6065|3872|4166|3979|7081|45065|294|427|0.01117|||||||||0.06276|0.02331|0.01605|0.01656|0.02261|0.0272|0.03152|0.02423|0.01978|0.0191|0.01534|0.02191|0.01601|0.01395|0.01931|-0.01039|||||||||-0.02964|-0.02804|-0.00863|-0.01041|-0.01844|-0.03536|-0.03353|-0.02791|-0.02025|-0.02132|-0.01823|-0.02306|-0.02347|-0.01653|-0.04291|67|59|58|58|153|186|305|360|360|358|359|358|360|169|44|41|||||||||||||||||||||||||
2023-12-01 11:20:24|EZ.D.ROBINGREY.Month2.IP|561|2023-11-30 15:41:40|2023-11-30 23:57:20|7.37|0|0|2023-11-30|0|0|0.518135|11|-0.780234|14|2023-11-30|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|0.13387|||||||||0.26455|0.13141|0.28531|0.17238|0.22208|0.14982|0.1599|0.13514|0.13575|0.1355|0.13643|0.13638||||-0.26702||||||||||-0.1634|-0.21572|-0.25774|-0.17188|-0.20838|-0.15661|-0.14521|-0.13532|-0.13532|-0.13629|-0.13646||||25|22|32|65|80|87|146|139|113|69|40|63|114|21|10|12|||||||||||||||||||||||||
2023-12-01 11:20:24|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:25|UD.D.SPWR.CASH.IP|1454|2023-11-30 15:41:40|2023-11-30 20:59:50|413|1635.9|0.81156|2023-11-30|0.23411|15|0.47619|14|-0.473934|14|2023-11-30|||||||||||||||5.22745|0.23411|2.08303|22.0616|5.22742|10.74122|0.44387||||||||||||||||||2304|3990|5482|6297|10145|10983|2309||||||||||||||||||0.24982|0.2338|0.23726||||0.24257||||||||||||||||||-0.25019|-0.23317|-0.23529|-0.23772||-0.23981|-0.24216||||80|95|54|32|20|19|107|||||||||||||||||||||||||
2023-12-01 11:20:25|SE.D.NETUS.CASH.IP|1834|2023-11-30 15:41:40|2023-11-30 20:59:50|7711|966.7|8.95136|2023-11-30|2.77917|14|0.493608|14|-0.327621|14|2023-11-30|||||||||||||||2.77917|10.72869|8.93455|9.97246|19.99666|11.65638|5.06551||||||||||||||||||2837|1804|864|1203|1171|928|929||||||||||||||||||0.08702|0.05861|0.04627|0.04565|0.03835|0.02926|0.03586||||||||||||||||||-0.09495|-0.07038|-0.04576|-0.03816|-0.03752|-0.0326|-0.0341||||155|302|272|263|296|276|319|||||||||||||||||||||||||
2023-12-01 11:20:26|UD.D.ZNGA.CASH.IP|0|none|||0|0|2023-11-30|10000||0||0||2023-11-30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:26|SI.D.ARKKUS.CASH.IP|1724|2023-11-30 15:41:40|2023-11-30 20:59:50|4609|1444.9|2.45864|2023-11-30|0.02376|15|0.233794|14|-0.343053|14|2023-11-30|||||||||||||||0.02883|0.02376|0.30617|3.05194|5.28384|2.39314|2.97121||||||||||||||||||4087|1982|1265|1535|948|2109|1325||||||||||||||||||0.064|0.0434|0.03402|0.02786|0.02337|0.02375|0.03224||||||||||||||||||-0.07221|-0.05162|-0.03812|-0.03043|-0.02858|-0.02793|-0.0288||||179|359|353|330|304|253|306|||||||||||||||||||||||||
2023-12-01 11:20:27|SI.D.ARKGUS.CASH.IP|1606|2023-11-30 15:41:40|2023-11-30 20:59:50|2770|186.3|11.55689|2023-11-30|1.32494|14|0.669722|14|-0.390486|14|2023-11-30|||||||||||||||1.32494|5.36619|9.22641|14.11039|19.43172|19.45305|10.72759||||||||||||||||||845|60|131|169|184|291|334||||||||||||||||||0.09206|0.05672|0.04826|0.04542|0.03796|0.03702|0.04519||||||||||||||||||-0.08931|-0.06006|-0.04808|-0.04296|-0.04002|-0.04063|-0.04429||||164|339|305|263|232|206|281|||||||||||||||||||||||||
2023-12-01 11:20:28|SI.D.ARKQUS.CASH.IP|1390|2023-11-30 15:41:40|2023-11-30 20:59:50|5274|3.1|14.29713|2023-11-30|4.63225|15|0.30183|14|-0.170197|14|2023-11-30|||||||||||||||7.00671|4.63225|14.91548|28.90067|37.24328|30.26233|16.04534||||||||||||||||||14|3|7|1|0|3|7||||||||||||||||||0.03488|0.02581|0.02396|0.02313|0.02011|0.02398|0.02798||||||||||||||||||-0.03974|-0.03108|-0.02574|-0.02395|-0.02657|-0.0217|-0.02362||||175|287|263|163|121|96|213|||||||||||||||||||||||||
2023-12-01 11:20:28|SI.D.ARKFUS.CASH.IP|1406|2023-11-30 15:41:40|2023-11-30 20:59:50|2350|20.6|15.98527|2023-11-30|2.12946|14|0.213038|14|-0.25413|14|2023-11-30|||||||||||||||2.12946|7.93514|13.73116|33.74152|22.98904|29.27695|16.40621||||||||||||||||||113|21|23|20|7|27|31||||||||||||||||||0.06414|0.05422|0.04751|0.04517|0.04274|0.04263|0.04955||||||||||||||||||-0.0736|-0.05793|-0.04654|-0.04643|-0.04271|-0.04388|-0.0456||||149|318|249|193|144|154|245|||||||||||||||||||||||||
2023-12-01 11:20:29|SI.D.ARKWUS.CASH.IP|1876|2023-11-30 15:41:40|2023-11-30 20:59:50|6660|20|3.78485|2023-11-30|0.0968|14|0.164474|15|-0.283117|14|2023-11-30|||||||||||||||0.0968|0.35668|2.44288|6.04613|4.75538|4.14696|4.9364||||||||||||||||||70|20|18|18|17|15|45||||||||||||||||||0.05107|0.03729|0.03213|0.02679|0.02242|0.02301|0.02556||||||||||||||||||-0.05157|-0.04123|-0.03506|-0.02534|-0.0237|-0.01975|-0.02807||||176|354|336|334|298|293|308|||||||||||||||||||||||||
2023-12-01 11:20:30|SI.D.PRNTUS.CASH.IP|35|2023-11-30 16:11:10|2023-11-30 20:59:50|2023|23.6|17.92909|2023-11-30|10.43726|20|2.079208|14|-0.197336|20|2023-11-30|||||||||||||||65.48962|71.65676|100|50.38685|100|33.83242|10.43726||||||||||||||||||0|29|0|0|0|0|0||||||||||||||||||0.57511||||||0.86356|||||||||||||||||||||-0.09662|||-0.19734||||20|7|2|2|1|3|12|||||||||||||||||||||||||
2023-12-01 11:20:30|SI.D.IZRLUS.CASH.IP|89|2023-11-30 15:40:40|2023-11-30 20:59:50|1771|0|28.47351|2023-11-30|9.18452|14|0.335196|14|-1.299435|20|2023-11-30|||||||||||||||9.18452|46.83971|13.0803|100||100|58.41662||||||||||||||||||0|0|0|0||0|0||||||||||||||||||0.17328|0.10655|||||0.08454||||||||||||||||||-0.05832|-0.4119|||||-0.36575||||49|41|8|2|1|26|||||||||||||||||||||||||
2023-12-01 11:20:31|UA.D.CANUS.CASH.IP|986|2023-11-30 15:41:40|2023-11-30 20:59:50|149|3265.1|0.12817|2023-11-30|0.64312|16|0.671141|20|-1.273885|16|2023-11-30|||||||||||||||22.23382|13.05532|0.64312|0.65007|0.65359|0.65371|1.28838||||||||||||||||||16619|19339|74968|31334|68523|85487|3901||||||||||||||||||0.63562|||||0.64935|0.66533||||||||||||||||||-0.6213|-0.625|-1.27389|||-0.66225|-0.66088||||23|8|4|6|1|8|88|||||||||||||||||||||||||
2023-12-01 11:20:31|UC.D.RIOTUS.CASH.IP|1827|2023-11-30 15:41:40|2023-11-30 20:59:50|1253|5206|0.43215|2023-11-30|0.07701|15|0.386997|15|-0.460476|14|2023-11-30|||||||||||||||0.6631|0.07701|0.42055|1.17005|0.69907|0.07932|1.80449||||||||||||||||||10430|11386|8830|5348|6029|5609|5685||||||||||||||||||0.11928|0.11023|0.09763|0.08199|0.0831|0.09254|0.09121||||||||||||||||||-0.12456|-0.11272|-0.09732|-0.08991|-0.0906|-0.09182|-0.09944||||173|329|292|183|161|140|178|||||||||||||||||||||||||
2023-12-01 11:20:32|KN.D.HIVECN.CASH.IP|328|2023-11-30 15:42:00|2023-11-30 20:59:50|417|134.5|22.1398|2023-11-30|19.98258|14|0.478469|20|-0.478469|20|2023-11-30|||||||||||||||19.98258|33.62947|26.02186|34.51107|57.33327|43.73726|22.62108||||||||||||||||||96|178|116|103|203|22|67||||||||||||||||||0.23725|0.29663|0.23731|0.2381|0.2381|0.23923|0.31917||||||||||||||||||-0.23659|-0.25852|-0.23672|-0.23769|-0.23723|-0.23795|-0.29819||||46|72|74|38|35|23|18|||||||||||||||||||||||||
2023-12-01 11:20:33|SI.D.IWNUS.CASH.IP|1904|2023-11-30 15:41:40|2023-11-30 20:59:50|13885|54.8|1.64485|2023-11-30|0.58317|16|0.136524|14|-0.245239|14|2023-11-30|||||||||||||||0.64818|0.8861|0.58317|2.26886|1.45103|3.00774|1.72046||||||||||||||||||155|503|55|74|35|46|56||||||||||||||||||0.03833|0.02639|0.01738|0.01344|0.01246|0.01009|0.01362||||||||||||||||||-0.05088|-0.03005|-0.02382|-0.01587|-0.0139|-0.01125|-0.01595||||180|354|357|355|348|334|352|||||||||||||||||||||||||
2023-12-01 11:20:33|SI.D.IWO.CASH.IP|1749|2023-11-30 15:41:50|2023-11-30 20:59:50|22581|114|26.21918|2023-11-30|2.02436|15|0.256739|14|-0.150562|14|2023-11-30|||||||||||||||3.53132|2.02436|33.37635|31.01299|48.30718|32.42105|9.09992||||||||||||||||||187|86|83|68|68|153|207||||||||||||||||||0.03238|0.01894|0.0159|0.01132|0.00983|0.0085|0.01179||||||||||||||||||-0.04552|-0.02142|-0.0145|-0.011|-0.01159|-0.00907|-0.01263||||176|356|297|297|290|284|331|||||||||||||||||||||||||
2023-12-01 11:20:34|SI.D.IWDUS.CASH.IP|1855|2023-11-30 15:41:50|2023-11-30 20:59:50|15744|749.1|0.4381|2023-11-30|0.00671|16|0.057523|14|-0.070019|16|2023-11-30|||||||||||||||0.01203|0.00754|0.00671|0.00679|1.55919|0.61437|0.30043||||||||||||||||||2520|1713|721|650|388|1211|847||||||||||||||||||0.01644|0.01197|0.01021|0.00822|0.00812|0.00802|0.01091||||||||||||||||||-0.01715|-0.013|-0.01058|-0.00954|-0.00907|-0.00834|-0.01113||||179|356|356|347|322|329|343|||||||||||||||||||||||||
2023-12-01 11:20:35|SI.D.IWFUS.CASH.IP|1908|2023-11-30 15:41:50|2023-11-30 20:59:50|29075|48|0.12014|2023-11-30|0.01086|19|0.138098|20|-0.072384|15|2023-11-30|||||||||||||||0.0527|0.02719|0.0187|0.29163|0.01288|0.01086|0.29482||||||||||||||||||242|37|34|22|32|55|107||||||||||||||||||0.02049|0.01622|0.01409|0.01038|0.00992|0.01005|0.01204||||||||||||||||||-0.0214|-0.01552|-0.01268|-0.00981|-0.01052|-0.00991|-0.01272||||178|360|360|360|360|357|360|||||||||||||||||||||||||
2023-12-01 11:20:35|KA.D.IWVLLN.CASH.IP|496|2023-11-30 15:41:50|2023-11-30 16:29:50|3864|1044.6|49.62272|2023-11-30|37.83674|14|0.520562|13|-0.982674|13|2023-11-30|||||||||72.328|65.78038|55.84344|62.09753|73.35345|59.67772|37.83674|48.83811|40.86015||||||||||||||||0|0|21|48|20|9|1|76|0||||||||||||||||0.04528|0.0259|0.03236|0.02588|0.02587|0.06987|0.02981|0.04172|0.03105||||||||||||||||-0.02956|-0.03106|-0.02588|-0.02588|-0.02585|-0.05883|-0.0311|-0.02589|-0.02587||||||||65|73|43|29|45|104|135|125|49|||||||||||||||||||||||||
2023-12-01 11:20:36|CS.D.LTCUSD.CFE.IP|3549|2023-11-30 15:41:40|2023-11-30 23:59:50|68.84|3.3|1.72934|2023-11-30|1.72772|0|0.072908|16|-0.116601|14|2023-11-30|1.72772|1.73391|1.73552|1.73161|1.73063|1.73605|1.73409|1.73416|1.74459|1.7438|1.74048|1.74071|1.73837|1.7412|1.74691|1.74618|1.74738|1.74306|1.74198|1.74373|1.74523|1.74543|1.74239|1.74474|3|3|3|2|2|2|3|3|3|3|2|2|3|4|4|3|3|3|2|2|2|2|2|3|0.01948|0.01903|0.01841|0.01523|0.01442|0.01846|0.01945|0.0177|0.0239|0.01963|0.02478|0.0185|0.02012|0.02329|0.0226|0.0214|0.02129|0.01505|0.01935|0.01454|0.01684|0.01746|0.0166|0.01769|-0.01838|-0.01997|-0.01669|-0.01608|-0.01939|-0.0197|-0.01863|-0.02023|-0.02462|-0.01784|-0.01934|-0.01722|-0.01679|-0.02211|-0.02375|-0.0194|-0.01668|-0.01682|-0.01659|-0.01606|-0.01625|-0.01526|-0.01452|-0.01781|184|220|170|116|112|171|177|228|203|212|148|157|182|234|262|247|198|124|149|98|135|105|108|158|||||||||||||||||||||||||
2023-12-01 11:20:37|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:38|OP.D.SPX5.4000C.IP|3806|2023-11-30 15:41:50|2023-11-30 23:59:50|573.19|0|0.35743|2023-11-30|0.34832|13|0.568636|20|-0.505565|15|2023-11-30|0.39059|0.36901|0.35495|0.35437|0.35359|0.3529|0.35217|0.35308|0.35422|0.35324|0.35199|0.35178|0.35005|0.34832|0.3542|0.35751|0.3596|0.36253|0.36346|0.35894|0.35708|0.36806|0.38458|0.38414|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0402|0.05045|0.04276|0.0414|0.03825|0.04298|0.03809|0.04863|0.04547|0.04438|0.04032|0.04158|0.0497|0.07139|0.08297|0.08446|0.07113|0.05749|0.06016|0.05866|0.0771|0.05999|0.03006|0.03669|-0.04009|-0.04682|-0.03958|-0.03952|-0.04124|-0.03836|-0.0397|-0.04168|-0.04412|-0.04462|-0.03902|-0.03669|-0.04687|-0.07047|-0.08168|-0.09361|-0.07559|-0.06325|-0.05948|-0.05497|-0.07415|-0.05238|-0.01715|-0.03682|149|200|176|99|77|101|111|179|263|240|214|184|168|288|342|355|345|339|322|320|350|179|97|93|||||||||||||||||||||||||
2023-12-01 11:20:38|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:39|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:40|OP.D.SPX5.4250C.IP|3817|2023-11-30 15:41:50|2023-11-30 23:59:50|324.18|0|0.63834|2023-11-30|0.61493|13|1.004144|20|-0.890704|15|2023-11-30|0.69989|0.66131|0.63565|0.63378|0.63137|0.62926|0.62698|0.62982|0.63337|0.63025|0.6264|0.62573|0.62042|0.61493|0.63314|0.64385|0.65035|0.66007|0.66334|0.64879|0.64291|0.65034|0.68092|0.67957|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06972|0.08996|0.07466|0.07292|0.06674|0.07491|0.06586|0.08421|0.08032|0.0766|0.07074|0.07208|0.08636|0.12421|0.14504|0.1509|0.12598|0.10245|0.10753|0.10396|0.13695|0.1032|0.0527|0.06288|-0.07637|-0.07967|-0.06969|-0.06814|-0.07231|-0.07546|-0.06892|-0.07246|-0.07719|-0.07938|-0.06986|-0.06596|-0.08109|-0.11853|-0.14384|-0.16504|-0.13397|-0.1109|-0.10324|-0.09543|-0.12961|-0.0882|-0.02978|-0.06457|149|201|176|100|77|107|111|181|263|240|213|185|167|289|342|355|345|339|323|320|349|181|97|96|||||||||||||||||||||||||
2023-12-01 11:20:42|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:44|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:20:44|OP.D.SPX5.4500C.IP|3837|2023-11-30 15:42:00|2023-11-30 23:59:50|89.62|0|2.40652|2023-11-30|2.1939|13|2.85819|20|-2.48973|15|2023-11-30|2.66519|2.52521|2.39942|2.37617|2.35271|2.33187|2.30969|2.33979|2.37879|2.34749|2.30877|2.303|2.25021|2.1939|2.37985|2.49939|2.57069|2.6899|2.73296|2.56659|2.50716|2.33983|2.47644|2.46398|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19569|0.25306|0.21393|0.20103|0.18734|0.20309|0.17959|0.23387|0.22421|0.21421|0.19701|0.19887|0.23725|0.33572|0.41879|0.42076|0.35451|0.30068|0.3092|0.2983|0.39073|0.26123|0.14593|0.18593|-0.21534|-0.22357|-0.1943|-0.19023|-0.18703|-0.18474|-0.18891|-0.20157|-0.20829|-0.22042|-0.18529|-0.18535|-0.22361|-0.34434|-0.41017|-0.45147|-0.37736|-0.32396|-0.28766|-0.26444|-0.36559|-0.24518|-0.08091|-0.13903|152|200|177|106|80|106|114|180|263|240|215|185|171|289|342|355|346|339|324|320|351|182|99|93|||||||||||||||||||||||||
2023-12-01 11:20:45|OP.D.SPX2.4500C.IP|3816|2023-11-30 15:42:00|2023-11-30 23:59:50|202.94|0|1.02516|2023-11-30|0.98615|13|0.934671|13|-0.955249|15|2023-11-30|1.13073|1.06796|1.02113|1.01813|1.01398|1.01033|1.00646|1.01145|1.0178|1.01295|1.00621|1.00514|0.99591|0.98615|1.01833|1.0396|1.05153|1.0646|1.06819|1.04346|1.03285|1.03784|1.08796|1.08568|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0759|0.09489|0.08026|0.07823|0.07294|0.07935|0.07269|0.09166|0.08712|0.08267|0.0772|0.07725|0.09396|0.12979|0.16429|0.16432|0.13418|0.11726|0.11339|0.10942|0.13775|0.11328|0.05719|0.06979|-0.07854|-0.08891|-0.07381|-0.07281|-0.07811|-0.07139|-0.07146|-0.07684|-0.0808|-0.08728|-0.0725|-0.07032|-0.08833|-0.13407|-0.15599|-0.17271|-0.14404|-0.11817|-0.11158|-0.10142|-0.14515|-0.09691|-0.03275|-0.07183|151|202|176|101|79|102|111|181|264|239|213|186|171|291|341|355|345|339|323|321|348|179|96|97|||||||||||||||||||||||||
2023-12-01 11:20:46|OP.D.SPX3.4500C.IP|3809|2023-11-30 15:42:00|2023-11-30 23:59:50|298.54|0|0.75466|2023-11-30|0.72954|13|0.720906|20|-0.634344|15|2023-11-30|0.81426|0.77308|0.74613|0.74468|0.74265|0.74084|0.73894|0.74136|0.74524|0.74353|0.74025|0.73969|0.73512|0.72954|0.74495|0.75495|0.76066|0.77122|0.77505|0.763|0.75974|0.77317|0.80588|0.80474|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04982|0.06348|0.05344|0.05263|0.04813|0.05305|0.04767|0.06044|0.05763|0.05544|0.05062|0.05181|0.06534|0.08916|0.1067|0.10827|0.08849|0.07481|0.07438|0.07293|0.0993|0.07873|0.04001|0.04933|-0.05549|-0.05757|-0.04858|-0.04542|-0.05258|-0.0553|-0.04942|-0.05052|-0.0546|-0.05832|-0.04871|-0.0482|-0.05933|-0.08863|-0.10366|-0.11413|-0.09667|-0.0768|-0.07416|-0.0687|-0.09551|-0.0646|-0.02245|-0.0466|150|205|177|100|77|102|111|182|262|238|215|181|167|289|342|355|345|337|320|321|348|179|97|96|||||||||||||||||||||||||
2023-12-01 11:20:48|OP.D.SPX5.4000P.IP|1919|2023-11-30 15:42:00|2023-11-30 23:38:50|0.81|0|106.26913|2023-11-30|79.17817|2|2.727273|15|-19.379845|14|2023-11-30|108.51795|91.55196|79.17817|79.69808|82.01195|84.49747|87.02826|86.48092|83.68125|85.25971|89.30531|90.57502|95.8825|92.58668|81.55741|87.44698|80.50377|85.48841|91.94923|103.35407|109.37464|126.93736|141.69661|145.40156|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.90094|0.85446|0.79226|0.8|0.82458|0.84746|0.87719|0.87077|0.85014|0.85906|0.89861|0.91233|0.96639|0.95869|0.94311|1.08208|0.91536|0.93423|0.92067|1.02724|1.26688|1.41222|1.19526|1.22704|-0.89613|-0.83103|-0.78983|-0.78896|-0.81082|-0.8512|-0.86582|-0.85898|-0.83355|-0.8493|-0.88314|-0.90189|-0.95191|-1.16497|-1.30156|-0.9909|-0.91128|-1.24923|-0.91563|-1.04671|-1.43247|-1.75177|-1.16735|-1.17647|61|86|94|25|36|33|44|70|135|105|102|79|74|160|263|277|249|233|193|166|243|78|26|33|||||||||||||||||||||||||
2023-12-01 11:20:49|OP.D.SPX2.4000P.IP|3806|2023-11-30 15:42:00|2023-11-30 23:59:50|19.64|0|8.97097|2023-11-30|8.33091|16|3.00207|21|-4.181013|14|2023-11-30|8.33136|9.23869|8.33156|8.33679|9.52365|9.23615|8.33482|8.84684|8.68051|8.33536|8.75898|9.31374|8.33254|8.34064|8.33568|8.33385|8.33091|8.33418|8.33275|8.33486|8.33317|8.34003|27.38381|10.28783|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10121|0.12476|0.09182|0.08946|0.10009|0.10066|0.0928|0.09664|0.10144|0.10619|0.0942|0.09672|0.11186|0.17098|0.20627|0.21876|0.17701|0.15016|0.13488|0.12622|0.16942|0.1976|0.06757|0.09593|-0.09429|-0.1173|-0.10299|-0.09938|-0.09989|-0.10051|-0.09161|-0.10921|-0.10921|-0.10247|-0.09549|-0.10152|-0.12032|-0.17042|-0.23338|-0.19969|-0.16404|-0.13738|-0.13466|-0.13414|-0.18247|-0.19494|-0.08417|-0.0958|149|202|176|98|77|102|111|180|264|238|215|187|168|290|342|355|345|338|322|319|348|179|77|94|||||||||||||||||||||||||
2023-12-01 11:20:50|OP.D.SPX3.4000P.IP|3777|2023-11-30 15:42:00|2023-11-30 23:59:50|46.46|0|4.66733|2023-11-30|4.41481|17|0.791878|15|-2.023973|17|2023-11-30|4.97297|4.69008|4.45876|4.47122|4.48842|4.50355|4.52006|4.5035|4.49839|4.53767|4.56508|4.57074|4.60845|4.61917|4.49551|4.46357|4.42382|4.41481|4.42043|4.50928|4.58494|4.98313|5.14628|5.15808|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06946|0.07132|0.06084|0.05894|0.06464|0.06914|0.0665|0.06533|0.06953|0.07548|0.06334|0.05683|0.07338|0.11251|0.13062|0.14389|0.11785|0.10259|0.08906|0.08556|0.11724|0.09643|0.04292|0.05971|-0.05955|-0.08177|-0.06498|-0.06096|-0.05606|-0.06446|-0.05776|-0.07818|-0.0727|-0.0664|-0.06831|-0.06166|-0.08187|-0.11379|-0.14536|-0.13196|-0.10777|-0.1045|-0.09173|-0.09959|-0.12152|-0.09302|-0.05473|-0.06243|151|203|177|100|76|102|112|182|262|238|214|184|169|291|342|355|345|339|321|319|348|180|72|93|||||||||||||||||||||||||
2023-12-01 11:20:51|OP.D.SPX5.4250P.IP|3266|2023-11-30 15:42:00|2023-11-30 23:59:50|1.8|0|50.7166|2023-11-30|38.50726|16|15.463918|13|-19.924812|14|2023-11-30|54.79058|46.45607|41.06944|41.22467|42.48327|43.58031|44.91011|44.23501|42.54505|43.17474|44.95473|45.71218|48.42366|47.13009|40.48523|42.48832|38.50726|40.36665|43.06432|48.8417|51.74976|59.04579|64.24676|65.67202|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.48692|0.48149|0.41181|0.41274|0.42558|0.43751|0.45102|0.4439|0.46418|0.46629|0.46282|0.45869|0.52578|1.02422|0.76341|0.89286|0.70409|0.56752|0.5488|0.59461|0.90091|0.74808|0.53985|0.54522|-0.45593|-0.48845|-0.42982|-0.41078|-0.42226|-0.43483|-0.44759|-0.51142|-0.47475|-0.47325|-0.48129|-0.49619|-0.53114|-0.80833|-0.93795|-0.81027|-0.64897|-0.72199|-0.57199|-0.6222|-0.79839|-1.11165|-0.53051|-0.54064|140|189|169|98|73|93|106|174|253|225|200|166|143|269|340|352|345|335|314|291|337|141|38|75|||||||||||||||||||||||||
2023-12-01 11:20:53|OP.D.SPX2.4250P.IP|3814|2023-11-30 15:42:00|2023-11-30 23:59:50|36.98|0|5.37996|2023-11-30|4.94244|18|2.555022|17|-3.244225|14|2023-11-30|5.8482|5.47312|5.19666|5.22094|5.25383|5.2828|5.31436|5.28266|5.24438|5.28715|5.3388|5.35039|5.42138|5.47714|5.25457|5.20177|5.12674|4.98815|4.94244|5.10155|5.16386|5.71982|5.91443|5.9352|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10941|0.1171|0.10327|0.09396|0.10734|0.11334|0.10492|0.10649|0.10959|0.1174|0.1009|0.0973|0.1256|0.19079|0.21746|0.23236|0.18751|0.18465|0.14344|0.13612|0.18446|0.18465|0.05625|0.1049|-0.09782|-0.12608|-0.11005|-0.10656|-0.10822|-0.10977|-0.09792|-0.12024|-0.11826|-0.11245|-0.10009|-0.1053|-0.11887|-0.18429|-0.24539|-0.21759|-0.18153|-0.14524|-0.14817|-0.14605|-0.20388|-0.17061|-0.08315|-0.09576|150|200|178|100|77|104|112|180|263|240|214|186|168|290|341|355|345|338|322|321|349|180|88|94|||||||||||||||||||||||||
2023-12-01 11:20:54|OP.D.SPX3.4250P.IP|3806|2023-11-30 15:42:00|2023-11-30 23:59:50|76.17|0|2.85593|2023-11-30|2.7003|18|0.789177|15|-1.41604|14|2023-11-30|3.06588|2.89311|2.75722|2.7648|2.77523|2.78443|2.79431|2.78383|2.77894|2.80111|2.81765|2.82114|2.84421|2.85319|2.77672|2.75384|2.72904|2.70565|2.7003|2.75412|2.79654|3.04219|3.13957|3.14629|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06687|0.07064|0.06115|0.05906|0.06626|0.06694|0.06354|0.06431|0.06696|0.07105|0.06192|0.06377|0.07375|0.11491|0.12815|0.1433|0.12036|0.10006|0.09116|0.08379|0.11969|0.09452|0.03053|0.06409|-0.05941|-0.0797|-0.06523|-0.06397|-0.06145|-0.06389|-0.05713|-0.07457|-0.07289|-0.06558|-0.06465|-0.06658|-0.08133|-0.11511|-0.14254|-0.13472|-0.10875|-0.09737|-0.09209|-0.09734|-0.12422|-0.09511|-0.0475|-0.05833|149|203|178|103|79|101|113|180|262|239|214|181|166|291|341|355|345|338|321|320|348|182|93|92|||||||||||||||||||||||||
2023-12-01 11:20:55|OP.D.SPX5.4500P.IP|3895|2023-11-30 15:42:00|2023-11-30 23:59:50|17.13|0|9.53242|2023-11-30|8.29987|17|3.893058|15|-6.302132|14|2023-11-30|10.72888|9.24866|9.3712|11.89405|11.81386|10.97465|13.03138|9.84385|9.3768|8.71671|9.61182|8.82999|10.47592|8.65203|8.3343|8.33212|8.32435|8.29987|8.31674|8.61693|8.33418|12.2504|15.08829|12.15106|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.34115|0.3608|0.3142|0.30688|0.32583|0.34575|0.31129|0.3302|0.34636|0.34975|0.30382|0.30975|0.38599|0.64521|0.67475|0.70803|0.58457|0.4723|0.43535|0.42354|0.59258|0.43562|0.13763|0.31499|-0.27737|-0.38864|-0.3216|-0.29829|-0.30134|-0.32741|-0.29788|-0.36382|-0.35687|-0.3221|-0.31225|-0.32288|-0.41283|-0.57771|-0.68943|-0.64057|-0.52012|-0.46394|-0.42662|-0.44141|-0.63208|-0.55772|-0.25297|-0.3069|153|200|177|103|79|104|117|182|264|239|215|185|171|289|342|355|345|339|324|321|351|187|95|96|||||||||||||||||||||||||
2023-12-01 11:20:56|OP.D.SPX2.4500P.IP|3816|2023-11-30 15:42:00|2023-11-30 23:59:50|80.56|0|2.46394|2023-11-30|2.27169|18|1.726718|17|-2.264601|14|2023-11-30|2.66913|2.50282|2.39072|2.40088|2.41466|2.4271|2.44044|2.42592|2.40853|2.42603|2.44835|2.45282|2.48396|2.50965|2.41058|2.37865|2.34526|2.28983|2.27169|2.34101|2.36932|2.62791|2.71623|2.72493|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10702|0.11261|0.09828|0.09722|0.1027|0.10528|0.09635|0.10128|0.10651|0.11519|0.09814|0.09633|0.11664|0.17923|0.20296|0.22149|0.18352|0.16805|0.13904|0.12975|0.17662|0.16708|0.04247|0.09357|-0.0926|-0.12293|-0.10078|-0.10255|-0.09196|-0.10107|-0.08608|-0.11449|-0.1119|-0.10849|-0.09907|-0.10045|-0.12325|-0.17241|-0.224|-0.20919|-0.16993|-0.13725|-0.1412|-0.13755|-0.17999|-0.1566|-0.07392|-0.09738|151|202|176|101|79|102|111|181|264|239|213|186|171|291|341|355|345|339|323|321|348|179|96|97|||||||||||||||||||||||||
2023-12-01 11:20:57|OP.D.SPX3.4500P.IP|3808|2023-11-30 15:42:00|2023-11-30 23:59:50|126.66|0|1.72169|2023-11-30|1.62762|18|0.78321|15|-1.119744|14|2023-11-30|1.85901|1.75609|1.67764|1.68204|1.68811|1.69357|1.69937|1.69291|1.68875|1.70063|1.71038|1.71236|1.72608|1.73304|1.68753|1.6716|1.65664|1.63474|1.62762|1.65927|1.6818|1.82897|1.88838|1.89212|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06651|0.06988|0.0601|0.06186|0.06397|0.06602|0.06269|0.06556|0.06794|0.07352|0.05958|0.06085|0.07302|0.11045|0.12836|0.14119|0.11798|0.09719|0.08933|0.08353|0.1172|0.0901|0.02657|0.05756|-0.063|-0.0806|-0.06401|-0.05924|-0.05942|-0.06656|-0.05936|-0.07267|-0.07152|-0.0685|-0.06491|-0.06298|-0.08101|-0.11268|-0.1365|-0.132|-0.10695|-0.0886|-0.08946|-0.08903|-0.12219|-0.09226|-0.0495|-0.06221|150|205|177|100|77|102|111|182|263|238|215|181|167|289|342|355|345|337|320|321|348|179|97|96|||||||||||||||||||||||||
2023-12-01 11:20:58|OP.D.SPX4.4250C.IP|3816|2023-11-30 15:42:10|2023-11-30 23:59:50|356.8|0|0.5782|2023-11-30|0.55986|13|0.729376|13|-0.75024|15|2023-11-30|0.63408|0.59936|0.57599|0.57465|0.57278|0.57114|0.56939|0.57158|0.57413|0.57159|0.56861|0.56811|0.56405|0.55986|0.57396|0.58216|0.58682|0.59401|0.5961|0.585|0.58054|0.59107|0.61836|0.61732|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05923|0.07514|0.06389|0.06149|0.05767|0.06199|0.05643|0.07169|0.06934|0.06508|0.05978|0.06133|0.07416|0.1082|0.12256|0.12606|0.10772|0.0865|0.0884|0.08694|0.11025|0.08471|0.04477|0.05274|-0.06495|-0.06425|-0.05675|-0.05904|-0.05747|-0.06361|-0.05833|-0.06027|-0.06453|-0.06711|-0.05388|-0.05611|-0.06894|-0.10457|-0.12201|-0.13886|-0.11286|-0.09754|-0.08657|-0.08087|-0.10974|-0.07534|-0.02581|-0.05612|152|200|178|103|79|102|114|179|261|238|214|184|170|288|342|354|345|339|322|319|349|180|97|94|||||||||||||||||||||||||
2023-12-01 11:20:59|OP.D.SPX4.4250P.IP|3789|2023-11-30 15:42:10|2023-11-30 23:59:50|12.22|0|8.98843|2023-11-30|8.32988|19|6.25|21|-5.913571|20|2023-11-30|12.68567|10.43177|9.36462|9.24742|8.33448|10.97764|10.73953|8.33252|9.03091|8.33085|9.1816|8.83095|9.40995|8.66371|8.59892|8.33411|8.33264|8.3331|8.33487|8.32988|8.35391|11.04771|12.93786|13.03131|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.1911|0.22868|0.15674|0.19773|0.17045|0.17031|0.20088|0.17382|0.1785|0.20153|0.17173|0.16191|0.20241|0.38557|0.3654|0.39485|0.36173|0.29253|0.26399|0.22293|0.34661|0.36063|0.12609|0.17194|-0.17998|-0.2158|-0.17948|-0.15531|-0.1482|-0.17051|-0.15559|-0.19988|-0.2081|-0.17951|-0.16869|-0.1753|-0.22025|-0.323|-0.34657|-0.35656|-0.29928|-0.23882|-0.2481|-0.24574|-0.35342|-0.23369|-0.15107|-0.18048|152|201|178|100|76|104|114|179|263|238|216|184|170|289|343|354|345|339|322|319|348|180|68|94|||||||||||||||||||||||||
2023-12-01 11:20:59|IR.D.02YEAR100.FWM.IP|3243|2023-11-30 15:42:10|2023-11-30 23:59:00|10232|96.6|0.0068|2023-11-30|0.01954|0|0.023441|13|-0.021483|13|2023-11-30|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01954|0.01956|0.01956|0.01956|0.01956|0.01956|0.01956|0.01957|0.01956||0.01955|16|185|59|121|130|98|85|129|98|76|69|107|213|285|330|341|221|214|209|216|263|342||115|0.00244||0.00181||0.00326|0.00195|0.00261|0.00342|0.00326|0.00309|0.00293|0.00326|0.00316|0.00459|0.00421|0.00319|0.00284|0.00352|0.00352|0.00333|0.0041|0.00286||0.00498|-0.00244|-0.00391|-0.00342|-0.00313|-0.00342|-0.00237|-0.00264|-0.00338|-0.003|-0.00261|-0.00313|-0.00362|-0.00342|-0.00462|-0.00437|-0.00317|-0.00293|-0.00318|-0.00303|-0.0037|-0.00377|-0.0031||-0.00337|39|35|21|16|54|42|31|74|84|112|79|53|76|203|230|157|118|61|89|77|132|103|54|||||||||||||||||||||||||
2023-12-01 11:21:00|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:00|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:00|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:01|UB.D.HOODUS.CASH.IP|1202|2023-11-30 15:42:10|2023-11-30 23:57:20|891|5443.2|4.19226|2023-11-30|3.23126|17|0.435256|11|-0.650054|14|2023-11-30|55.68008|||||||||57.34837|76.2636|59.05433|59.16301|41.67997|12.97049|7.66411|7.87809|3.23126|9.47411|25.89099|9.62722|20.18184|100|50.11351|99|||||||||295|520|625|1538|401|5927|7149|7171|5517|6159|10821|30448|602|87|549||||||||||||0.36248|0.21587|0.32456|0.11669|0.11166|0.11261|0.11361|0.11312||0.11468|0.11364|||-0.11198|||||||||-0.33088|-0.32751|-0.15501|-0.19165|-0.19448|-0.18513|-0.11747|-0.12584||-0.11321|-0.1139|-0.15191||||9|14|21|56|39|41|148|119|90|32|32|31|42|5|2|2|||||||||||||||||||||||||
2023-12-01 11:21:02|CS.D.EOSUSD.CFD.IP|3211|2023-11-30 15:42:20|2023-11-30 23:59:50|67.41|2.5|1.48148|2023-11-30|1.47919|4|0.148126|0|-0.13367|3|2023-11-30|1.48103|1.48397|1.4852|1.48261|1.47919|1.48714|1.48705|1.49204|1.49676|1.4958|1.49281|1.48697|1.48555|1.48868|1.49467|1.49152|1.49019|1.48418|1.48206|1.4829|1.485|1.48279|1.48228|1.48392|2|2|2|2|3|2|2|2|2|2|2|2|3|3|3|3|2|3|2|2|2|2|3|2|0.03217|0.03118|0.03354|0.02483|0.02554|0.03114|0.03108|0.03386|0.0372|0.02373|0.02781|0.02831|0.02229|0.03169|0.03497|0.03124|0.02828|0.02078|0.01651|0.02373|0.02277|0.01939|0.01839|0.02096|-0.03303|-0.03532|-0.02515|-0.02336|-0.02298|-0.02754|-0.0312|-0.03178|-0.03276|-0.02864|-0.02503|-0.02249|-0.02357|-0.03982|-0.03316|-0.027|-0.02921|-0.0235|-0.03232|-0.02614|-0.02078|-0.02401|-0.02699|-0.02163|173|185|124|189|221|150|197|181|154|179|141|153|208|182|221|212|195|169|143|140|141|118|117|140|||||||||||||||||||||||||
2023-12-01 11:21:03|CS.D.ADAUSD.CFE.IP|3605|2023-11-30 15:42:10|2023-11-30 23:59:30|36.89|3.7|3.77544|2023-11-30|3.73658|0|0.164339|8|-0.624321|8|2023-11-30|3.73658|3.75288|3.75721|3.74973|3.73913|3.77206|3.77809|3.77895|3.81115|3.81584|3.80447|3.7977|3.79278|3.80364|3.8242|3.81017|3.80735|3.80034|3.7925|3.79972|3.80614|3.8015|3.7929|3.80014|4|5|4|3|3|4|4|3|4|3|4|4|4|5|6|6|4|4|3|3|3|3|3|3|0.03478|0.02999|0.03105|0.0305|0.02812|0.03193|0.03352|0.0284|0.03805|0.03283|0.03345|0.02786|0.03025|0.03564|0.03826|0.03672|0.033|0.03156|0.03021|0.02714|0.02921|0.02783|0.02709|0.03005|-0.03352|-0.03252|-0.0292|-0.02846|-0.03052|-0.03122|-0.0338|-0.03238|-0.03994|-0.03187|-0.02918|-0.02999|-0.03053|-0.03648|-0.04239|-0.03878|-0.03133|-0.0304|-0.03612|-0.02915|-0.02718|-0.02889|-0.02859|-0.02902|271|241|230|195|180|233|263|191|245|234|194|199|211|294|280|301|230|158|125|129|126|154|94|154|||||||||||||||||||||||||
2023-12-01 11:21:03|CS.D.XLMUSD.CFD.IP|671|2023-11-30 15:42:20|2023-11-30 23:59:20|11.73|2.3|1.69885|2023-11-30|1.6896|12|0.170068|9|-0.253807|10|2023-11-30|1.69798|1.69497|1.69611|1.69629|1.69392|1.69807|1.6985|1.68979|1.70154|1.69992|1.69606|1.68978|1.6896|1.69289|1.6982|1.69409|1.69671|1.70308|1.70181|1.70588|1.70772|1.70682|1.70555|1.70664|3|3|2|2|3|3|2|2|2|2|4|2|3|3|3|3|2|2|3|2|2|3|2|3|0.08492|0.08488|0.08496|0.08485|0.08476|0.08467|0.08493|0.09864|0.08512|0.09923|0.08482|0.08453|0.08446|0.08471|0.08496|0.08476|0.08487|0.08509|0.08511|0.08547|0.08542|0.08543||0.08545|-0.08479|-0.08473|-0.08472|-0.08476|-0.08464|-0.0848|-0.08489|-0.08436|-0.08522|-0.08487|-0.09683|-0.0846|-0.08444|-0.08459|-0.09017|-0.0847|-0.08477|-0.08513|-0.08502|-0.08525|-0.08532|-0.08529|-0.08518|-0.08532|106|77|29|43|49|37|55|41|55|79|34|27|21|65|74|62|60|72|76|31|33|31|14|29|||||||||||||||||||||||||
2023-12-01 11:21:04|IR.D.FGBX.FWM2.IP|3886|2023-11-30 15:42:20|2023-11-30 20:59:50|13027|21.4|17.7256|2023-11-30|2.37262|15|0.198458|7|-0.107189|13|2023-11-30|33.875|43.55401|47.78467|40.76677|36.96588|38.76358|32.70133|15.78184|5.95129|7.79829|6.98534|13.18665|21.80448|7.41622|2.41499|2.37262|8.74119|11.19295|46.03607|47.45414|37.72003||||1|1|0|1|1|1|2|11|20|32|22|19|17|33|32|43|52|25|7|8|2||||0.01677|0.01527|0.01527|0.01528|0.0153|0.01628|0.02426|0.02138|0.02309|0.02004|0.0212|0.01797|0.01749|0.02359|0.02114|0.02079|0.02131|0.02334|0.01538|0.01612|0.0177||||-0.01524|-0.01679|-0.01527|-0.01528|-0.01657|-0.01532|-0.01736|-0.02355|-0.02182|-0.02042|-0.02166|-0.01741|-0.01627|-0.02414|-0.0214|-0.01935|-0.02268|-0.01854|-0.01647|-0.0194|-0.01655||||65|85|67|54|111|111|101|273|321|309|302|266|225|325|336|342|287|215|113|156|191|||||||||||||||||||||||||
2023-12-01 11:21:05|IR.D.FGBS.FWM2.IP|2324|2023-11-30 15:42:20|2023-11-30 20:59:50|10538|226.2|3.27301|2023-11-30|0.01423|0|0.02846|7|-0.009489|14|2023-11-30|0.01423|18.19346|0.01423|7.15607|16.67892|14.29859|0.01479|3.85996|4.36169|1.21898|0.01444|5.783|8.12144|2.76652|5.39837|5.01376|5.01384|29.17695|0.01423|21.44009|6.91013||||146|61|75|54|40|28|182|261|344|532|931|454|585|299|405|388|422|193|145|36|37|||||0.00474|0.00474||0.00475||0.00474|0.00949|0.00474|0.00474|0.00474|0.00474|0.00474|0.00533|0.00474|0.00475|0.00474|0.00474|||0.00475|||||||-0.00474|-0.00474||-0.00474|-0.00574|-0.00474|-0.00474|-0.00474|-0.00474|-0.00474|-0.00474|-0.00511|-0.00475|-0.00474||-0.00474||-0.00475||||8|11|5|14|12|7|17|78|92|83|64|52|37|109|130|80|60|24|11|14|29|||||||||||||||||||||||||
2023-12-01 11:21:07|IX.D.HSTECH.IFU.IP|4811|2023-11-30 15:42:10|2023-11-30 23:59:50|3884.6|17.4|2.03359|2023-11-30|0.10265|7|0.155384|1|-0.2939|1|2023-11-30|0.23162|0.11864|0.10302|0.10284|0.23147|0.10311|0.10276|0.10265|0.17135|0.17548|36.02485|59.41767|52.30319|40.32191|0.15478|0.15431|0.15439|0.1547|0.15523|0.23229|0.23178|0.23152|0.2318|0.23172|0|54|35|25|0|18|25|19|45|1|2|1|2|1|7|4|3|2|1|0|0|0|0|0|0.00369|0.04278|0.03258|0.02113|0.00317|0.02174|0.02168|0.01982|0.01317|0.01642|0.02147|0.02576|0.02572|0.02909|0.02986|0.0218|0.01701|0.0143|0.01495|0.00553|0.00881|0.00497|0.0029|0.00338|-0.00359|-0.0418|-0.03214|-0.02018|-0.00404|-0.02111|-0.0206|-0.0186|-0.01279|-0.01334|-0.02426|-0.02576|-0.02571|-0.02819|-0.02926|-0.0238|-0.01876|-0.01508|-0.01457|-0.00298|-0.00772|-0.00443|-0.00279|-0.00366|170|301|357|291|85|336|314|264|267|256|142|91|113|199|328|350|313|221|180|232|290|186|70|97|||||||||||||||||||||||||
2023-12-01 11:21:07|IX.D.TOPIX.IFU.IP|3535|2023-11-30 15:42:30|2023-11-30 23:59:50|2385.7|14.5|0.03689|2023-11-30|0.03374|5|0.117974|7|-0.084713|0|2023-11-30|0.03393|0.03394|0.03388|0.03384|0.03381|0.03374|0.07052|0.07092|0.05058|0.05055|0.05048|0.05045|0.05044|0.05042|0.05039|0.0504|0.05047|0.05044|0.05041|0.05038|0.05825|0.08389|0.0839|0.07314|31|23|22|19|22|62|62|7|9|9|9|9|11|9|9|9|12|4|3|4|6|0|0|10|0.02365|0.01727|0.01787|0.01467|0.01409|0.01418|0.0132|0.01339|0.01491|0.01199|0.0141|0.01422|0.01455|0.01353|0.01467|0.01438|0.01472|0.01364|0.01334|0.01386|0.01351|0.00547|0.00587|0.0089|-0.02068|-0.01522|-0.01412|-0.01227|-0.0117|-0.01349|-0.01238|-0.00822|-0.01109|-0.00927|-0.01367|-0.01021|-0.01021|-0.0104|-0.01191|-0.01308|-0.0127|-0.01074|-0.01158|-0.0098|-0.01259|-0.00479|-0.0042|-0.01009|281|252|171|160|142|203|147|144|177|140|86|69|48|96|190|231|177|138|135|59|98|97|41|147|||||||||||||||||||||||||
2023-12-01 11:21:09|CS.D.UNIUSD.CFE.IP|6558|2023-11-30 15:42:20|2023-11-30 23:59:50|590.89|9|1.7543|2023-11-30|1.74796|1|0.32342|18|-0.365088|5|2023-11-30|1.74798|1.74796|1.76541|1.76402|1.75444|1.77369|1.7761|1.77254|1.7745|1.78204|1.78106|1.78463|1.77495|1.77439|1.7774|1.76351|1.7644|1.77447|1.77876|1.77368|1.7704|1.77523|1.77378|1.7699|12|12|13|11|11|11|12|11|15|11|9|13|11|12|12|13|13|11|10|6|8|7|6|9|0.02601|0.02769|0.03222|0.02331|0.02352|0.02317|0.02829|0.02266|0.02399|0.02496|0.02015|0.02304|0.02206|0.0257|0.02375|0.03007|0.0333|0.01709|0.02081|0.01741|0.01631|0.01749|0.01245|0.01845|-0.0257|-0.0282|-0.03523|-0.02668|-0.02321|-0.02627|-0.02588|-0.02477|-0.03265|-0.02726|-0.02332|-0.02209|-0.02362|-0.02656|-0.02521|-0.02807|-0.0295|-0.02139|-0.02246|-0.01796|-0.01677|-0.01738|-0.01284|-0.01831|351|356|350|338|355|353|353|352|352|353|346|348|348|335|351|348|358|342|345|259|336|298|312|348|||||||||||||||||||||||||
2023-12-01 11:21:10|CS.D.LNKUSD.CFE.IP|6841|2023-11-30 15:42:20|2023-11-30 23:59:50|1436.44|15.3|0.66327|2023-11-30|0.65547|12|1.007606|9|-0.661387|15|2023-11-30|0.66328|0.66632|0.6667|0.66234|0.65792|0.66394|0.66563|0.66628|0.67119|0.66705|0.65963|0.65812|0.65547|0.66002|0.66664|0.66733|0.67045|0.66854|0.66793|0.66997|0.67254|0.67135|0.67016|0.67045|20|20|16|14|17|17|16|16|18|18|21|18|23|23|22|20|19|13|11|12|15|10|9|13|0.02653|0.02682|0.02347|0.01709|0.01539|0.01822|0.01806|0.01838|0.01835|0.03031|0.02532|0.02215|0.02608|0.0242|0.02082|0.02341|0.01961|0.01484|0.01105|0.01283|0.01515|0.01147|0.00864|0.01538|-0.02656|-0.03122|-0.02417|-0.01383|-0.01836|-0.02075|-0.01711|-0.01796|-0.02236|-0.02411|-0.02498|-0.02093|-0.02985|-0.02727|-0.02471|-0.02517|-0.02045|-0.01289|-0.01348|-0.01558|-0.01739|-0.01118|-0.00867|-0.01351|357|360|357|343|358|356|353|351|264|353|359|350|360|355|359|359|355|351|331|339|358|348|329|325|||||||||||||||||||||||||
2023-12-01 11:21:12|CS.D.DOTUSD.CFE.IP|6745|2023-11-30 15:42:20|2023-11-30 23:59:50|544.18|13.4|1.2156|2023-11-30|1.21023|22|0.334486|15|-0.414659|16|2023-11-30|1.28882|1.29271|1.29279|1.28834|1.28287|1.28743|1.28794|1.28471|1.28935|1.28585|1.28391|1.27891|1.2776|1.27542|1.27074|1.23956|1.21335|1.22329|1.21387|1.21732|1.21893|1.21201|1.21023|1.21638|15|11|12|9|14|14|13|13|14|11|8|9|10|13|16|22|24|16|16|12|11|10|9|11|0.01806|0.01719|0.01563|0.01314|0.01353|0.01532|0.0168|0.01729|0.01958|0.01854|0.01305|0.0134|0.01483|0.02036|0.02931|0.05477|0.06378|0.03339|0.02555|0.02077|0.01898|0.01884|0.01125|0.01842|-0.02066|-0.02037|-0.01573|-0.01273|-0.01495|-0.01458|-0.01716|-0.01626|-0.0206|-0.01843|-0.0143|-0.0115|-0.01541|-0.02347|-0.03076|-0.06234|-0.06107|-0.02833|-0.02956|-0.02512|-0.02255|-0.01606|-0.01474|-0.02252|355|335|343|309|344|334|352|346|352|351|298|328|347|345|360|359|360|349|345|336|345|325|300|328|||||||||||||||||||||||||
2023-12-01 11:21:13|CS.D.DOGUSD.CFE.IP|1726|2023-11-30 15:42:30|2023-11-30 23:58:20|8.29|2.5|1.20292|2023-11-30|1.19756|19|0.487805|13|-0.247525|1|2023-11-30|1.24415|1.24107|1.2366|1.23749|1.23205|1.23265|1.23715|1.23235|1.22915|1.22793|1.22688|1.23139|1.23155|1.22658|1.22246|1.22241|1.21479|1.20537|1.20614|1.19756|1.20201|1.21139|1.20759|1.20769|3|2|3|2|4|3|2|3|2|2|2|4|3|3|3|3|3|2|3|2|2|2|3|3|0.12446|0.13662|0.12369|0.12387|0.1233|0.12351|0.12386|0.12327|0.1475|0.12299|0.1227|0.12324|0.1233|0.14008|0.12232|0.12644|0.12159|0.12057|0.12066|0.11984|0.12029|0.12127|0.12093|0.1208|-0.12441|-0.13181|-0.12355|-0.12364|-0.12309|-0.1232|-0.12367|-0.12328|-0.13066|-0.12269|-0.12264|-0.12303|-0.12306|-0.12665|-0.13025|-0.13028|-0.12143|-0.12033|-0.12057|-0.12623|-0.12016|-0.12098|-0.1206|-0.12063|56|93|86|56|61|76|64|74|109|86|67|55|72|152|179|151|152|121|82|101|75|76|73|73|||||||||||||||||||||||||
2023-12-01 11:21:13|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:14|OP.D.SPX3.4750C.IP|3803|2023-11-30 15:42:30|2023-11-30 23:59:50|139.74|0|1.61649|2023-11-30|1.55028|13|1.052632|20|-0.931195|15|2023-11-30|1.74583|1.6572|1.5935|1.58902|1.58274|1.57722|1.57133|1.57892|1.59405|1.5916|1.5814|1.57965|1.56548|1.55028|1.5992|1.6279|1.64611|1.67078|1.67862|1.64077|1.63497|1.64945|1.72355|1.71994|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07343|0.09396|0.07853|0.07684|0.0702|0.07818|0.06967|0.08874|0.08417|0.07916|0.07459|0.07541|0.09582|0.12992|0.15848|0.16041|0.1298|0.11267|0.10949|0.10757|0.14594|0.1119|0.05689|0.07712|-0.08089|-0.08211|-0.07191|-0.07513|-0.0761|-0.0788|-0.07217|-0.07416|-0.07976|-0.08448|-0.07387|-0.07085|-0.08301|-0.13089|-0.15448|-0.1688|-0.14112|-0.11349|-0.11002|-0.10587|-0.13735|-0.09446|-0.0323|-0.0695|153|203|177|100|77|104|114|178|263|238|214|181|167|290|342|355|344|338|321|318|348|178|98|93|||||||||||||||||||||||||
2023-12-01 11:21:15|OP.D.SPX3.5000C.IP|3792|2023-11-30 15:42:30|2023-11-30 23:59:50|45.2|0|5.01451|2023-11-30|4.72972|13|2.573713|17|-1.764574|20|2023-11-30|5.42974|5.15331|4.90178|4.88132|4.85289|4.8279|4.80139|4.83626|4.91941|4.92163|4.87457|4.86708|4.80208|4.72972|4.95499|5.09329|5.17894|5.28001|5.30925|5.13172|5.12912|5.0891|5.33729|5.32043|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11525|0.14925|0.11805|0.11097|0.10215|0.11417|0.10646|0.1328|0.12777|0.12179|0.11103|0.11523|0.14149|0.19325|0.24029|0.2416|0.19379|0.19247|0.16204|0.15923|0.21849|0.17145|0.0914|0.1135|-0.12647|-0.12423|-0.10567|-0.10174|-0.11203|-0.11899|-0.1078|-0.11511|-0.12163|-0.12751|-0.11022|-0.10648|-0.13007|-0.19392|-0.23175|-0.25514|-0.2097|-0.17271|-0.16207|-0.15761|-0.21545|-0.14202|-0.0574|-0.10878|149|202|178|101|77|102|112|179|261|239|214|182|168|290|342|355|345|337|321|320|348|179|91|94|||||||||||||||||||||||||
2023-12-01 11:21:17|OP.D.SPX3.4750P.IP|3803|2023-11-30 15:42:30|2023-11-30 23:59:50|217.86|0|1.00187|2023-11-30|0.94677|18|0.719424|15|-0.810799|20|2023-11-30|1.08194|1.02207|0.98064|0.98297|0.98618|0.98903|0.99212|0.98858|0.98611|0.99231|0.99749|0.99851|1.00581|1.01252|0.98828|0.97632|0.96817|0.95244|0.94677|0.96354|0.97449|1.06321|1.09829|1.10029|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0623|0.06462|0.0566|0.05361|0.0598|0.06298|0.05741|0.05979|0.06258|0.06545|0.05573|0.05577|0.06878|0.10418|0.11889|0.13|0.10768|0.08752|0.08139|0.07594|0.10437|0.07355|0.02661|0.05273|-0.05736|-0.07293|-0.0607|-0.05929|-0.05488|-0.06067|-0.05466|-0.0666|-0.06594|-0.06207|-0.059|-0.05854|-0.07206|-0.1031|-0.12273|-0.12278|-0.09879|-0.08063|-0.08229|-0.08433|-0.10916|-0.0858|-0.04404|-0.05841|153|203|177|100|77|104|114|178|263|238|214|181|167|290|342|355|344|338|321|318|348|178|98|93|||||||||||||||||||||||||
2023-12-01 11:21:17|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:18|OP.D.SPX5.4750C.IP|3149|2023-11-30 15:42:20|2023-11-30 23:59:50|0.53|0|177.58001|2023-11-30|85.2632|6|20.454545|14|-41.860465|20|2023-11-30|162.10788|132.29456|99.89257|93.73708|90.35809|87.82666|85.2632|90.57751|120.47023|134.01726|124.11285|123.61938|111.2819|112.43511|191.49839|177.98468|216.06312|241.34994|245.71582|172.37106|165.89778|183.56362|237.10721|232.49813|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.34761|1.36098|1.07808|0.93779|0.9139|0.88254|0.85547|1.01257|1.2981|1.41245|1.35156|1.29631|1.18973|1.90639|3.12926|2.86931|2.73788|3.02443|2.69859|2.0964|2.67684|1.99641|3.12636|1.99627|-1.36612|-1.27443|-0.98887|-0.93484|-0.89664|-0.87289|-0.90338|-0.92806|-1.61509|-1.42464|-1.25326|-1.28591|-1.17991|-2.07674|-2.83241|-2.96|-2.68693|-2.60342|-2.58311|-1.89145|-2.75993|-2.12127|-1.88679|-1.89306|135|161|147|99|72|100|108|172|229|193|184|155|151|273|314|338|290|276|242|263|305|153|37|76|||||||||||||||||||||||||
2023-12-01 11:21:18|OP.D.SPX5.5000C.IP|2|2023-11-30 21:15:20|2023-11-30 21:15:20||0|0|2023-11-30|10000||0||0||2023-11-30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:19|OP.D.SPX5.4750P.IP|3803|2023-11-30 15:42:30|2023-11-30 23:59:50|177.15|0|1.10214|2023-11-30|0.99896|18|1.466276|15|-1.671368|20|2023-11-30|1.17275|1.10134|1.06503|1.06989|1.07709|1.0835|1.09046|1.08221|1.07292|1.08271|1.09457|1.09669|1.11369|1.13153|1.07525|1.04604|1.02831|1.00564|0.99896|1.03474|1.05217|1.19784|1.23399|1.2386|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12852|0.13565|0.11887|0.11499|0.12398|0.13017|0.11949|0.12417|0.13269|0.13706|0.11865|0.11769|0.14556|0.22716|0.24507|0.26674|0.21551|0.17329|0.16222|0.15476|0.2184|0.16386|0.05473|0.11725|-0.11744|-0.14518|-0.12588|-0.123|-0.11295|-0.12695|-0.11406|-0.14516|-0.13588|-0.12969|-0.12297|-0.12627|-0.15387|-0.2225|-0.24429|-0.24347|-0.20219|-0.16031|-0.16394|-0.1659|-0.22895|-0.18959|-0.09509|-0.11301|151|200|177|99|76|101|111|179|262|239|214|185|167|288|342|355|345|340|322|320|349|180|96|92|||||||||||||||||||||||||
2023-12-01 11:21:20|OP.D.SPX5.5000P.IP|3792|2023-11-30 15:42:30|2023-11-30 23:59:50|426.02|0|0.46743|2023-11-30|0.44513|18|0.654739|15|-0.744337|20|2023-11-30|0.50428|0.47476|0.4584|0.45937|0.46073|0.46194|0.46324|0.46167|0.45971|0.46137|0.46358|0.46396|0.46707|0.47017|0.45978|0.45438|0.45091|0.44646|0.44513|0.45226|0.45546|0.49684|0.515|0.51582|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05716|0.05949|0.05296|0.05144|0.05512|0.05777|0.05291|0.05525|0.05827|0.06029|0.05228|0.05143|0.06325|0.09783|0.10804|0.11934|0.09708|0.07916|0.07396|0.06952|0.0971|0.06982|0.02356|0.05053|-0.05229|-0.06686|-0.05603|-0.05491|-0.05065|-0.05634|-0.05065|-0.06435|-0.06052|-0.05818|-0.05415|-0.05521|-0.06711|-0.09727|-0.10895|-0.109|-0.0912|-0.0727|-0.07468|-0.07475|-0.10088|-0.08265|-0.04102|-0.0492|149|200|176|99|76|101|111|179|261|239|214|184|167|288|342|355|345|339|322|320|349|179|96|92|||||||||||||||||||||||||
2023-12-01 11:21:21|OP.D.SPX2.4750C.IP|3811|2023-11-30 15:42:30|2023-11-30 23:59:50|60.15|0|3.5234|2023-11-30|3.33999|13|2.558551|17|-2.34609|20|2023-11-30|3.92625|3.70326|3.49161|3.47445|3.45043|3.42939|3.40748|3.43674|3.49196|3.47936|3.43995|3.43383|3.37973|3.33999|3.53703|3.64408|3.71767|3.75873|3.76276|3.61427|3.55593|3.49092|3.67973|3.66704|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13231|0.16215|0.13754|0.13427|0.1231|0.13815|0.12148|0.16442|0.15276|0.14538|0.13461|0.13444|0.16041|0.23388|0.29731|0.28474|0.23502|0.21709|0.19644|0.19195|0.25387|0.1984|0.09912|0.12524|-0.14388|-0.15328|-0.12829|-0.12511|-0.13357|-0.13705|-0.1271|-0.13726|-0.14248|-0.14647|-0.1273|-0.12623|-0.14787|-0.23335|-0.27016|-0.30339|-0.25056|-0.2028|-0.19363|-0.17357|-0.26023|-0.17816|-0.0564|-0.12407|150|201|178|99|77|102|112|180|263|240|217|185|167|291|342|355|345|339|322|321|348|180|97|94|||||||||||||||||||||||||
2023-12-01 11:21:22|OP.D.SPX2.5000C.IP|3779|2023-11-30 15:42:30|2023-11-30 23:59:50|9.37|0|14.85626|2023-11-30|13.42519|6|4.698795|14|-2.721893|15|2023-11-30|18.40921|16.08151|13.93866|13.83748|13.69032|13.56087|13.42519|13.61536|14.24919|14.43499|14.1777|14.13701|13.78978|13.87263|15.28984|15.45201|15.96202|15.69854|15.4641|14.51429|14.23407|15.4249|17.25261|17.1496|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.20943|0.29259|0.22825|0.20327|0.1978|0.20883|0.20043|0.26027|0.24629|0.23849|0.20382|0.22846|0.27833|0.37708|0.48745|0.45791|0.38656|0.30721|0.2989|0.30028|0.40548|0.30456|0.19255|0.21533|-0.23029|-0.2383|-0.21373|-0.19172|-0.24521|-0.20815|-0.18897|-0.20348|-0.21795|-0.22965|-0.20367|-0.19949|-0.25499|-0.38136|-0.43282|-0.48667|-0.40811|-0.33146|-0.30437|-0.27775|-0.38715|-0.33708|-0.15067|-0.19055|150|200|177|100|76|103|112|179|261|239|215|186|169|288|342|355|345|339|322|320|348|179|71|92|||||||||||||||||||||||||
2023-12-01 11:21:23|OP.D.SPX2.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:23|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-01 11:21:24|IR.D.FBTP.FWM1.IP|6|2023-12-01 11:20:20|2023-12-01 11:21:10||8.8|0.02901|2023-11-30|3.93852|14|0.113034|7|-0.060965|13|2023-11-30||||||||11.34235|10.55425|9.13578|14.9202|18.90757|27.43967|11.00678|3.93852|9.98165|12.58569|35.65648||||||||||||||5|8|25|21|26|8|17|37|31|27|9||||||||||||||0.01402|0.0103|0.01273|0.01149|0.01034|0.00972|0.01286|0.01144|0.0106|0.01056|0.00926||||||||||||||-0.01245|-0.01286|-0.01074|-0.01141|-0.01071|-0.00965|-0.01431|-0.01204|-0.01088|-0.01105|-0.00939|||||||239|314|297|289|265|208|301|334|322|287|160|||||||||||||||||||||||||
2023-12-01 11:21:25|IR.D.FBTP.FWM2.IP|22|2023-12-01 11:17:40|2023-12-01 11:21:10||74.9|0.026|2023-11-30|2.43895|14|0.12117|7|-0.069342|13|2023-11-30||||||||18.737|5.27106|3.21766|6.4392|8.00902|15.25503|6.37575|2.43895|7.04777|6.04897|33.36392||||||||||||||17|46|69|71|60|35|71|89|90|88|12||||||||||||||0.01232|0.01103|0.01166|0.01056|0.01029|0.01011|0.01286|0.01154|0.01018|0.01093|0.00913||||||||||||||-0.01204|-0.0127|-0.01042|-0.01079|-0.01025|-0.00963|-0.01345|-0.01155|-0.01106|-0.01036|-0.00911|||||||246|306|315|297|251|230|300|334|314|283|192|||||||||||||||||||||||||
2023-12-01 11:21:26|IX.D.OMX20.IFM.IP|589|2023-12-01 08:06:30|2023-12-01 11:21:10|1232.74|0.1|0.04058|2023-11-30|0.04051|15|0.172602|10|-0.303021|14|2023-11-30|||||||||0.04098|0.0408|0.04055|0.04062|0.04057|0.04057|0.04055|0.04051|||||||||||||||||1|0|0|0|0|0|2|3|||||||||||||||||0.01567|0.01454|0.02161|0.01266|0.01259|0.01592|0.01911|0.0163|||||||||||||||||-0.016|-0.01349|-0.01697|-0.02019|-0.01302|-0.01644|-0.02049|-0.01177|||||||||176|188|199|179|115|172|218|78|||||||||||||||||||||||||
2023-12-01 11:21:27|IX.D.SUNNAS.IFE.IP|6843|2023-11-30 15:42:40|2023-11-30 23:59:50|15922.4|0|0.10061|2023-11-30|0.09981|13|0.082935|13|-0.115005|15|2023-11-30|0.09998|0.09999|0.09996|0.09994|0.09992|0.0999|0.09986|0.09988|0.09992|0.09993|0.0999|0.09989|0.09982|0.09981|0.10015|0.10065|0.1009|0.10095|0.10104|0.10089|0.10083|0.10048|0.10053|0.1005|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00241|0.00388|0.00262|0.00193|0.00194|0.00221|0.00225|0.0029|0.00466|0.0043|0.00371|0.00338|0.00367|0.00665|0.01107|0.01569|0.011|0.00815|0.00728|0.00764|0.00959|0.00399|0.00222|0.00261|-0.00249|-0.00371|-0.00243|-0.00183|-0.00164|-0.00181|-0.00218|-0.0031|-0.00451|-0.00389|-0.00347|-0.00317|-0.00306|-0.0073|-0.01275|-0.01564|-0.01112|-0.00798|-0.00802|-0.00675|-0.00932|-0.00419|-0.00204|-0.00242|360|360|359|355|351|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|183|346|||||||||||||||||||||||||
2023-12-01 11:21:29|IX.D.SUNDOW.IFE.IP|6264|2023-11-30 15:42:40|2023-11-30 23:59:50|35915|0|0.05573|2023-11-30|0.05569|21|0.060328|13|-0.057026|20|2023-11-30|0.05633|0.05633|0.0563|0.05628|0.05626|0.05625|0.05624|0.05627|0.05627|0.05624|0.05622|0.05621|0.05616|0.05612|0.05614|0.05603|0.05597|0.05605|0.05604|0.05591|0.05585|0.05569|0.0557|0.05569|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00255|0.00289|0.00271|0.00186|0.00203|0.00225|0.00207|0.00264|0.00368|0.00369|0.00295|0.00252|0.00284|0.00578|0.00897|0.0086|0.00734|0.00588|0.00577|0.00585|0.00819|0.00338|0.00225|0.00245|-0.00276|-0.0026|-0.00228|-0.00189|-0.00184|-0.00201|-0.00216|-0.00278|-0.00375|-0.00326|-0.00285|-0.00305|-0.00295|-0.00558|-0.00807|-0.00881|-0.00708|-0.00668|-0.00569|-0.00567|-0.00794|-0.00366|-0.00205|-0.00294|342|341|334|283|277|300|324|341|359|357|357|343|343|357|360|360|360|360|360|360|360|342|134|285|||||||||||||||||||||||||
2023-12-01 11:21:30|IX.D.SUNFUN.IFE.IP|4443|2023-11-30 15:42:40|2023-11-30 23:59:50|7464.7|0|0.09363|2023-11-30|0.09355|13|0.083242|16|-0.073784|16|2023-11-30|0.09432|0.09436|0.09429|0.09427|0.09421|0.0942|0.09413|0.09418|0.0945|0.09418|0.09386|0.09383|0.09371|0.09355|0.09363|0.09377|0.09396|0.09392|0.0939|0.09379|0.09378|0.09381|0.09382|0.0938|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00356|0.00618|0.0049|0.00429|0.0038|0.00478|0.00461|0.00538|0.01306|0.00948|0.00873|0.00721|0.00648|0.00892|0.00898|0.00825|0.01006|0.00544|0.005|0.00475|0.00598|0.00413|0.00343|0.00337|-0.00347|-0.00627|-0.0051|-0.00496|-0.00435|-0.00501|-0.00494|-0.00579|-0.01242|-0.0089|-0.00889|-0.00797|-0.00574|-0.00766|-0.00985|-0.00904|-0.00923|-0.00567|-0.00527|-0.00389|-0.00571|-0.00339|-0.00293|-0.00268|172|197|211|142|124|181|203|293|359|354|355|344|305|343|358|352|347|291|258|272|279|195|73|115|||||||||||||||||||||||||
2023-12-01 11:21:32|IX.D.SUNDAX.IFMM.IP|5129|2023-11-30 15:42:40|2023-11-30 23:59:50|16234.3|0|0.07379|2023-11-30|0.07388|13|0.04632|10|-0.046308|8|2023-11-30|0.07418|0.07418|0.07415|0.07411|0.0741|0.07405|0.07406|0.07414|0.07414|0.07413|0.07406|0.07399|0.07391|0.07388|0.07398|0.07402|0.07401|0.07404|0.074|0.07393|0.07394|0.07391|0.07394|0.07393|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00608|0.00571|0.00479|0.00388|0.00395|0.0048|0.00451|0.00567|0.00961|0.00663|0.00577|0.0046|0.00442|0.00686|0.00765|0.00754|0.00579|0.00425|0.00443|0.00409|0.00512|0.00657|0.00379|0.00407|-0.00642|-0.00465|-0.00388|-0.00412|-0.0035|-0.00449|-0.00437|-0.006|-0.00945|-0.00663|-0.0063|-0.00444|-0.0043|-0.00663|-0.00756|-0.00787|-0.00687|-0.00438|-0.00438|-0.00385|-0.00541|-0.00654|-0.0027|-0.00475|151|248|290|146|185|230|248|322|360|354|347|324|308|334|359|359|346|316|317|302|328|207|107|110|||||||||||||||||||||||||