2023-12-05 13:15:06|IX.D.SPTRD.IFE.IP|11688|2023-12-03 23:32:00|2023-12-03 23:59:50|4590.03|164.3|0.00822|2023-12-04|0.00876|17|0.054713|20|-0.043917|15|2023-12-04|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01309|0.01309|0.0131|0.0131|0.0131|0.01311|0.01312|0.01089|0.00878|0.00878|0.00876|0.00876|0.00877|0.00876|0.0133|0.03286|0.01315|51|42|41|39|71|37|44|61|72|55|57|52|90|159|762|901|531|424|346|376|833|420|0|39|0.00456|0.0049|0.0049|0.00444|0.0047|0.00452|0.00447|0.00539|0.00594|0.00578|0.0057|0.00532|0.00627|0.00616|0.01032|0.01055|0.00785|0.00748|0.0065|0.00741|0.0086|0.00483|0.00338|0.00503|-0.00498|-0.00485|-0.00562|-0.00439|-0.00545|-0.00596|-0.00464|-0.00494|-0.0054|-0.00491|-0.00555|-0.00549|-0.00557|-0.00621|-0.00972|-0.01057|-0.00826|-0.00747|-0.00732|-0.007|-0.00836|-0.00622|-0.00267|-0.00555|216|196|120|110|58|95|143|196|289|275|213|225|213|279|349|358|345|334|333|329|342|124|59|116|||||||||||||||||||||||||
2023-12-05 13:15:07|IX.D.RUSSELL.IFM.IP|11724|2023-12-03 23:32:00|2023-12-03 23:59:50|1864.6|24.4|0.0149|2023-12-04|0.01595|20|0.161429|14|-0.112209|14|2023-12-04|0.01611|0.01612|0.01613|0.01613|0.0161|0.01611|0.01611|0.01613|0.01614|0.01611|0.01605|0.01602|0.01602|0.01602|0.01608|0.01606|0.01604|0.01597|0.01597|0.01598|0.01595|0.01606|0.04251|0.01596|6|4|2|3|6|3|6|7|10|12|15|16|21|38|154|117|62|48|39|30|93|52|0|8|0.00779|0.00677|0.00584|0.00551|0.00636|0.00598|0.00597|0.00717|0.00845|0.00938|0.00952|0.00908|0.01032|0.01273|0.0254|0.02328|0.01525|0.01115|0.00982|0.0111|0.01057|0.0067|0.00531|0.00668|-0.00665|-0.00675|-0.00583|-0.00567|-0.0057|-0.0063|-0.00709|-0.00776|-0.00857|-0.00874|-0.00912|-0.00956|-0.01018|-0.0169|-0.02637|-0.02487|-0.01746|-0.01226|-0.01168|-0.00998|-0.01168|-0.00838||-0.00753|310|302|231|228|181|208|237|286|348|347|340|343|347|359|360|360|360|359|356|359|360|221|27|214|||||||||||||||||||||||||
2023-12-05 13:15:08|IX.D.DOW.IFE.IP|12466|2023-12-03 23:32:00|2023-12-03 23:59:50|36219.9|13.8|0.01067|2023-12-04|0.00663|19|0.094297|14|-0.035964|14|2023-12-04|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.00995|0.00995|0.00996|0.00995|0.00995|0.00996|0.00996|0.00831|0.00665|0.00665|0.00664|0.00664|0.00663|0.00663|0.01331|0.02709|0.01327|6|5|2|3|3|2|3|9|9|8|5|5|7|13|89|67|34|30|26|23|49|12|0|4|0.00274|0.0026|0.00193|0.00192|0.00182|0.00199|0.00214|0.00279|0.0038|0.00362|0.00305|0.00292|0.00366|0.00378|0.00938|0.00828|0.00691|0.00586|0.00499|0.00542|0.00631|0.0028|0.00199|0.00218|-0.00248|-0.0026|-0.00192|-0.00193|-0.00182|-0.00211|-0.00229|-0.00269|-0.00392|-0.00378|-0.00347|-0.0029|-0.00328|-0.00455|-0.0089|-0.00792|-0.00648|-0.00576|-0.00527|-0.00522|-0.0063|-0.00308|-0.00197|-0.00268|351|352|310|275|255|303|308|349|359|359|351|352|352|359|360|360|360|360|360|360|360|285|77|284|||||||||||||||||||||||||
2023-12-05 13:15:09|IX.D.FANG.IFM.IP|12764|2023-12-03 23:32:00|2023-12-03 23:59:50|8185.4|0|0.04603|2023-12-04|0.02219|17|0.136225|14|-0.098846|14|2023-12-04|0.06112|0.06112|0.06113|0.06116|0.06114|0.06116|0.06116|0.06119|0.06117|0.03676|0.03671|0.03676|0.03678|0.03682|0.02962|0.02234|0.02234|0.02219|0.02221|0.02226|0.02224|0.03705|0.03705|0.03707|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00359|0.00318|0.0024|0.00242|0.00197|0.00214|0.00309|0.00325|0.00555|0.00846|0.00308|0.00269|0.0038|0.00337|0.01789|0.01654|0.01266|0.00996|0.00748|0.00905|0.0107|0.00428|0.00231|0.00232|-0.00386|-0.00278|-0.00236|-0.00277|-0.00209|-0.00266|-0.00245|-0.00384|-0.00544|-0.00792|-0.00385|-0.00318|-0.00403|-0.00464|-0.01852|-0.02012|-0.00974|-0.00965|-0.00813|-0.009|-0.01004|-0.00427|-0.00253|-0.00229|360|360|352|342|327|349|351|358|360|352|311|321|340|350|360|360|360|360|360|360|360|292|228|233|||||||||||||||||||||||||
2023-12-05 13:15:10|IX.D.NASDAQ.IFM.IP|13289|2023-12-03 23:32:00|2023-12-03 23:59:50|15959.7|60|0.01164|2023-12-04|0.00632|17|0.096631|20|-0.069444|15|2023-12-04|0.01254|0.01254|0.01254|0.01255|0.01254|0.01255|0.01255|0.01255|0.01255|0.01255|0.01255|0.01256|0.01256|0.01257|0.00947|0.00635|0.00635|0.00632|0.00633|0.00633|0.00633|0.01269|0.03159|0.01264|16|12|9|9|8|8|11|14|35|25|14|19|33|55|315|380|228|192|143|155|227|42|0|9|0.00357|0.00311|0.00223|0.00217|0.00184|0.00218|0.00299|0.00317|0.00546|0.00565|0.00407|0.00392|0.00528|0.0059|0.01395|0.01437|0.00988|0.00849|0.00676|0.00807|0.00892|0.00222|0.00272|0.00241|-0.00372|-0.00256|-0.00201|-0.00235|-0.00169|-0.00221|-0.00238|-0.00348|-0.00526|-0.00457|-0.00402|-0.00421|-0.00442|-0.00622|-0.01427|-0.01522|-0.00846|-0.00817|-0.00724|-0.00771|-0.00809|-0.0033|-0.00253|-0.00257|360|360|360|357|346|359|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|350|115|344|||||||||||||||||||||||||
2023-12-05 13:15:11|IX.D.ASX.IFD.IP|8184|2023-12-03 23:32:00|2023-12-03 23:59:50|7147.9|10.3|0.02354|2023-12-04|0.01397|0|0.044919|6|-0.22459|22|2023-12-04|0.01397|0.01399|0.01402|0.01403|0.01402|0.03976|0.04766|0.04215|0.04216|0.04222|0.04219|0.04218|0.04221|0.04223|0.04222|0.04223|0.04227|0.04222|0.04227|0.04229|0.0423|0.05645|0.04387|0.0142|30|20|28|30|46|44|3|4|5|3|2|3|2|4|8|6|8|5|5|5|5|0|22|17|0.01255|0.01088|0.01169|0.01014|0.01012|0.00765|0.00731|0.0074|0.00959|0.00779|0.00752|0.008|0.00771|0.0083|0.00956|0.00938|0.0084|0.00844|0.0087|0.00788|0.00877|0.00213|0.00748|0.01243|-0.01286|-0.01138|-0.01086|-0.01053|-0.01147|-0.00804|-0.00421|-0.0085|-0.00858|-0.00842|-0.00791|-0.00767|-0.00821|-0.00787|-0.00925|-0.00889|-0.00825|-0.00762|-0.00831|-0.00851|-0.00803|-0.00258|-0.02189|-0.01351|223|182|104|112|89|120|96|144|214|200|145|115|118|117|201|236|141|117|127|134|159|131|72|251|||||||||||||||||||||||||
2023-12-05 13:15:12|TM.D.BOVESPA.IFM.IP|3290|2023-12-04 13:01:00|2023-12-04 20:54:50|126465|0|0.33021|2023-12-04|0.08809|19|0.055164|13|-0.039543|17|2023-12-04||||||||||||||0.08862|0.08825|0.08891|0.36598|0.92057|0.64383|0.08809|0.6952|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01291|0.01243|0.01114|0.0093|0.00826|0.00832|0.00869|0.00673|||||||||||||||||-0.01246|-0.0118|-0.01276|-0.00822|-0.00923|-0.00969|-0.00776|-0.00722||||353|360|360|360|360|360|357|329|||||||||||||||||||||||||
2023-12-05 13:15:12|IX.D.CAC.IFM.IP|7769|2023-12-03 23:32:00|2023-12-03 23:59:50|7347|8.6|0.02121|2023-12-04|0.01363|8|0.143494|8|-0.054432|21|2023-12-04|0.04749|0.04087|0.04087|0.04088|0.04086|0.04088|0.04088|0.02727|0.01363|0.01366|0.01364|0.01364|0.01365|0.01365|0.01364|0.01363|0.0196|0.02724|0.02724|0.02724|0.02723|0.05449|0.0545|0.05452|0|0|0|0|0|0|0|7|24|12|8|8|7|6|20|15|24|4|1|2|3|0|0|0|0.0071|0.01147|0.0109|0.00136|0.01124|0.01117|0.00582|0.00636|0.0127|0.00788|0.00608|0.00556|0.00572|0.00554|0.00705|0.00764|0.00527|0.00469|0.00464|0.00449|0.00499|0.0053|0.00584|0.00533|-0.00559|-0.00685|-0.01005|-0.00613|-0.00454|-0.01113|-0.01063|-0.00676|-0.00956|-0.00805|-0.00512|-0.00521|-0.00513|-0.00511|-0.00592|-0.00642|-0.00447|-0.00433|-0.00393|-0.00448|-0.0047|-0.00667|-0.00736|-0.00453|113|111|37|29|31|44|75|286|358|353|328|304|302|301|320|345|261|267|278|267|299|125|44|118|||||||||||||||||||||||||
2023-12-05 13:15:13|IX.D.XINHUA.IFM.IP|9832|2023-12-03 23:32:00|2023-12-03 23:59:50|11597.1|42.2|5.10678|2023-12-04|0.08607|1|0.103573|1|-0.102898|1|2023-12-04|0.20699|0.08607|0.08626|0.08626|0.08628|0.08629|0.08657|0.08665|2.77255|23.6456|26.38704|17.57922|24.24966|14.36816|5.93339|7.78256|15.12329|33.79937|25.53921|33.39647|0.08667|0.18701|0.20813|0.20814|0|154|40|30|9|66|90|40|22|13|5|4|4|5|13|8|12|5|5|5|6|1|0|0|0.00508|0.02435|0.01561|0.01319|0.00902|0.01526|0.01411|0.01143|0.00735|0.00982|0.00866|0.00866|0.00866|0.00866|0.01339|0.01162|0.00915|0.00904|0.00867|0.00626|0.00517|0.00281|0.00158|0.0024|-0.00271|-0.02173|-0.01444|-0.01182|-0.01078|-0.01408|-0.0147|-0.00994|-0.00751|-0.0101|-0.00866|-0.00866|-0.00866|-0.00959|-0.01101|-0.01135|-0.00945|-0.00914|-0.00924|-0.00783|-0.0055|-0.00296|-0.00147|-0.00245|228|356|353|275|153|341|349|267|305|140|114|80|91|154|291|338|246|166|161|84|113|92|52|118|||||||||||||||||||||||||
2023-12-05 13:15:14|IX.D.HSCHIN.IFU.IP|9586|2023-12-03 23:32:00|2023-12-03 23:59:50|5772.4|27.6|0.13706|2023-12-04|0.10422|2|0.32818|1|-0.429886|1|2023-12-04|0.312|0.13842|0.10422|0.10453|0.31465|0.10453|0.10459|0.10509|0.20592|0.18365|0.10491|0.10485|0.10491|0.1049|0.1049|0.1049|0.1051|0.10495|0.10687|0.31607|0.31615|0.31619|0.31631|0.31638|0|88|35|27|0|38|26|51|39|6|7|2|2|2|12|14|11|5|11|0|0|0|0|0|0.00274|0.03733|0.02806|0.02215|0.00262|0.02527|0.02063|0.01946|0.01443|0.01621|0.01749|0.01196|0.0096|0.0101|0.0225|0.0186|0.01325|0.01749|0.0187|0.00351|0.00623|0.00328|0.00201|0.00242|-0.00301|-0.03709|-0.02663|-0.0222|-0.0028|-0.02372|-0.02317|-0.02343|-0.01312|-0.00685|-0.01749|-0.00989|-0.01028|-0.01102|-0.02159|-0.01861|-0.01198|-0.01749|-0.02269|-0.00306|-0.00527|-0.00395|-0.00234|-0.00271|225|323|350|284|68|303|287|299|306|206|84|179|190|262|338|352|281|73|124|243|297|124|41|118|||||||||||||||||||||||||
2023-12-05 13:15:15|IX.D.DEN25.IFM.IP|822|2023-12-04 08:03:20|2023-12-04 15:54:50|1738.5|0.1|0.05619|2023-12-04|0.05734|10|0.092055|8|-0.138177|8|2023-12-04|||||||||0.05746|0.05737|0.05734|0.05742|0.05761|0.05758|0.0575|0.05756|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.02451|0.03252|0.03727||0.01152|0.03884|0.04793|0.03021|||||||||||||||||-0.01173|-0.00937|-0.01004|-0.00709|-0.01152|-0.0096|-0.00959|-0.01223|||||||||159|106|72|56|58|49|34|64|||||||||||||||||||||||||
2023-12-05 13:15:16|IX.D.EMGMKT.IFE.IP|6621|2023-12-03 23:46:00|2023-12-03 23:59:20|977.1|15|0.11079|2023-12-04|0.05099|15|0.050948|14|-0.071124|14|2023-12-04|0.20259|0.20248|0.20297|0.2031|0.20315|0.20307|0.20327|0.20373|0.20363|0.20347|0.20338|0.2034|0.20365|0.20359|0.11476|0.05099|0.05112|0.05107|0.05114|0.05115|0.05113|0.20458|0.20509|0.20464|6|6|3|2|7|4|5|6|13|9|4|7|6|15|49|37|40|20|30|28|64|35|1|0|0.01351|0.01736|0.0145|0.01219|0.01117|0.01328|0.01524|0.01198|0.01301|0.01195|0.01017|0.01017|0.01091|0.01215|0.01591|0.01432|0.01262|0.01021|0.0118|0.01126|0.01212|0.01228||0.01023|-0.01013|-0.0148|-0.01522|-0.01693|-0.01524|-0.01194|-0.01525|-0.01056|-0.01183|-0.01018|-0.01095|-0.01017|-0.01146|-0.01317|-0.01777|-0.0138|-0.01168|-0.01066|-0.01178|-0.01151|-0.01176|-0.01023||-0.01023|46|146|63|37|27|91|87|146|202|156|119|88|101|175|297|298|242|159|166|128|176|38|1|68|||||||||||||||||||||||||
2023-12-05 13:15:17|IX.D.STXE.IFM.IP|7709|2023-12-03 23:32:00|2023-12-03 23:59:50|4421.92|122.9|0.01344|2023-12-04|0.03391|20|0.068116|8|-0.033893|21|2023-12-04|0.05873|0.04527|0.04528|0.04528|0.04525|0.04528|0.04528|0.034|0.03397|0.03403|0.03399|0.03398|0.03401|0.034|0.03397|0.03396|0.03398|0.03392|0.03392|0.03393|0.03391|0.06784|0.06785|0.06788|13|15|22|33|43|10|18|143|389|233|312|189|180|199|410|441|951|205|88|75|130|1|0|0|0.00804|0.01415|0.01132||0.01131|0.01132|0.01132|0.02|0.02509|0.02127|0.02105|0.02266|0.02267|0.02125|0.02147|0.02161|0.02264|0.01979|0.01759|0.02036|0.02073|0.00517|0.00362|0.00552|-0.00577|-0.01556|-0.01415|-0.01132|-0.01131|-0.01358|-0.01471|-0.01435|-0.02144|-0.02267|-0.017|-0.02124|-0.02267|-0.01983|-0.02183|-0.02263|-0.02266|-0.01759|-0.02035|-0.0201|-0.01695|-0.00641|-0.00377|-0.00554|94|58|23|10|11|32|48|85|136|109|63|56|48|59|91|112|49|57|43|48|60|124|41|117|||||||||||||||||||||||||
2023-12-05 13:15:18|IX.D.FTSE.CFD.IP|9727|2023-12-03 23:32:00|2023-12-03 23:59:50|7527.7|12.1|0.02396|2023-12-04|0.01331|14|0.059943|14|-0.070817|7|2023-12-04|0.05318|0.03984|0.03987|0.03988|0.03986|0.03987|0.0399|0.02666|0.01332|0.01335|0.01333|0.01333|0.01334|0.01334|0.01331|0.01331|0.01965|0.0266|0.0266|0.02662|0.02672|0.05328|0.05327|0.05329|0|4|1|1|1|1|3|10|36|20|14|6|11|11|24|23|45|10|5|7|10|0|0|0|0.00311|0.00585|0.00389|0.00387|0.00382|0.00381|0.00384|0.00721|0.0143|0.00931|0.00768|0.00662|0.00642|0.00666|0.00939|0.00878|0.00683|0.0052|0.00407|0.00495|0.00573|0.00289|0.00371|0.00246|-0.00309|-0.00513|-0.00422|-0.00408|-0.00425|-0.00532|-0.00509|-0.0087|-0.01254|-0.00885|-0.00691|-0.00589|-0.00551|-0.00644|-0.00961|-0.00833|-0.00617|-0.00479|-0.00375|-0.00436|-0.00451|-0.00354|-0.00339|-0.00269|232|258|179|182|101|144|174|295|358|354|334|317|292|330|349|349|313|280|246|254|276|130|46|124|||||||||||||||||||||||||
2023-12-05 13:15:20|KB.D.MID250.CASH.IP|4640|2023-12-04 08:15:00|2023-12-04 16:29:50|18352.52|0|0|2023-12-04|0|8|0.058166|14|-0.035218|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00363|0.00169|0.00169|0.00137|0.00163|0.00122|0.00326|0.00253|0.00264||||||||||||||||-0.00278|-0.00277|-0.00167|-0.00167|-0.002|-0.00218|-0.0026|-0.00282|-0.00219||||||||265|355|347|337|347|354|356|359|180|||||||||||||||||||||||||
2023-12-05 13:15:21|IX.D.DAX.IFMM.IP|10235|2023-12-03 23:32:00|2023-12-03 23:59:50|16425.3|8.3|0.01764|2023-12-04|0.00853|8|0.05184|8|-0.049939|0|2023-12-04|0.03421|0.03046|0.03046|0.03047|0.03045|0.03046|0.03046|0.01707|0.00853|0.00854|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.01227|0.01704|0.01705|0.01705|0.01704|0.04261|0.04261|0.04263|2|1|1|1|1|1|2|9|28|15|11|8|7|9|20|16|23|6|3|4|6|0|0|0|0.00445|0.00399|0.00372|0.00385|0.00392|0.00415|0.00414|0.00525|0.01048|0.00687|0.00514|0.00448|0.00476|0.00472|0.00629|0.00638|0.00407|0.00377|0.00366|0.00375|0.0042|0.00489|0.00221|0.00463|-0.00549|-0.00413|-0.00363|-0.00418|-0.00409|-0.00375|-0.00422|-0.00553|-0.00822|-0.00669|-0.00509|-0.00483|-0.00469|-0.00494|-0.0053|-0.00577|-0.00432|-0.00389|-0.00395|-0.00372|-0.00384|-0.006|-0.00213|-0.00565|195|317|270|247|107|233|272|328|358|355|330|309|318|305|340|349|288|287|245|263|273|136|67|132|||||||||||||||||||||||||
2023-12-05 13:15:22|TM.D.MDAX.IFM.IP|1257|2023-12-04 07:10:00|2023-12-04 20:59:50||0.1|36.52793|2023-12-04|0.37663|7|0.304727|12|-0.560734|12|2023-12-04||||||||0.37663|56.13463|60.26201|90.52826|65.71379|62.43228|69.15876|52.11596|60.21573|41.41433|21.67581|51.54379|58.62114|37.56958|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.03265|0.02677|0.09418|0.02349|0.0832|0.02574|0.01585|0.01137|0.02373|0.01988|0.01334||||||||||||||-0.04694|-0.04082|-0.04521||-0.56073|-0.01609|-0.02652|-0.02504|-0.02665|-0.02338||-0.01525|||||1|111|55|21|29|29|29|54|50|154|67|51|43|19|||||||||||||||||||||||||
2023-12-05 13:15:22|TM.D.TECDAX.IFM.IP|1727|2023-12-04 07:00:00|2023-12-04 20:49:40||0|28.25245|2023-12-04|14.42467|17|1.307398|16|-0.767231|8|2023-12-04||||||||46.07765|40.17759|29.41305|50.07969|76.95729|68.18169|37.59816|66.41826|51.39097|32.09104|14.42467|100|67.71315|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04708|0.0709|0.10199|0.01559|0.0156|0.1151|0.01563|0.06527|0.12907|0.11353|0.11161|||||||||||||||-0.1594|-0.1418|-0.01559|-0.01561|-0.17995|-0.01563|-0.06014|-0.17071|-0.07549|-0.06299|||||||7|103|72|18|26|47|32|107|174|111|44|1|3|3|||||||||||||||||||||||||
2023-12-05 13:15:23|TM.D.ATHENS.IFM.IP|904|2023-12-04 08:15:30|2023-12-04 15:19:40|3055.3|0.9|46.30808|2023-12-04|61.02791|8|0.119113|8|-0.151686|14|2023-12-04|||||||||61.02791|62.50283|85.07611|90.04286|93.3636|88.93984|70.86599|87.54165|||||||||||||||||1|1|0|1|0|0|0|2|||||||||||||||||0.03475|0.01252|0.00928|0.02155|0.01722||0.00808||||||||||||||||||-0.01608|-0.02777|-0.01153|-0.01938|-0.01291||-0.05408||||||||||23|69|60|30|45|9|41|8|||||||||||||||||||||||||
2023-12-05 13:15:24|IX.D.HANGSENG.IFU.IP|11333|2023-12-03 23:32:20|2023-12-03 23:59:50|16873.9|20.8|0.06686|2023-12-04|0.02974|2|0.410727|1|-0.499979|1|2023-12-04|0.17792|0.05542|0.02974|0.02983|0.17912|0.02983|0.02985|0.03|0.09929|0.07826|0.04794|0.04793|0.04795|0.04795|0.04796|0.04796|0.04804|0.04797|0.04844|0.18045|0.18046|0.18043|0.18046|0.18062|0|93|53|28|0|31|29|37|22|5|3|1|1|2|10|6|4|1|3|0|0|0|0|0|0.00382|0.03462|0.02298|0.01471|0.00413|0.01573|0.01578|0.0136|0.01038|0.00794|0.00579|0.00527|0.00589|0.00565|0.01503|0.01497|0.00974|0.00616|0.007|0.00219|0.00442|0.00206|0.00109|0.00162|-0.00323|-0.02983|-0.02073|-0.01511|-0.00926|-0.01625|-0.01562|-0.01419|-0.00915|-0.00639|-0.00533|-0.00519|-0.00562|-0.00685|-0.01446|-0.01413|-0.00972|-0.00637|-0.00819|-0.00245|-0.00378|-0.00254|-0.00223|-0.00237|232|327|360|360|87|360|360|360|335|331|310|305|333|341|358|360|353|342|334|333|348|131|62|134|||||||||||||||||||||||||
2023-12-05 13:15:24|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:24|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:25|IX.D.MIB.IFM.IP|6329|2023-12-03 23:32:20|2023-12-03 23:59:50|29959.1|3.9|2.0734|2023-12-04|0.05005|20|0.066911|8|-0.041772|16|2023-12-04|0.13364|0.13367|0.13369|0.1337|0.1336|0.13368|0.13369|0.05213|0.05017|0.05026|0.0502|0.05018|0.0502|0.0502|0.05015|0.05014|7.28381|68.31568|63.18395|24.78321|0.05005|0.13354|0.13357|0.13363|0|0|0|0|0|0|0|3|8|11|4|10|2|3|6|4|8|2|3|1|2|0|0|0|0.00653|0.00588|0.00275|0.00667|0.00888|0.00741|0.00346|0.00982|0.01345|0.01101|0.00959|0.00914|0.00895|0.01076|0.00914|0.00949|0.0105|0.01669|0.01669|0.0129|0.00959|0.00478|0.00618|0.00506|-0.00547|-0.00691|-0.00721|-0.00758|-0.00491|-0.00861|-0.00748|-0.01103|-0.01208|-0.01|-0.01006|-0.00901|-0.00932|-0.00894|-0.00953|-0.01023|-0.01106|-0.01668|-0.01668|-0.0121|-0.00932|-0.00593|-0.00611|-0.0044|154|143|89|69|37|72|108|169|322|291|200|184|177|161|211|256|152|82|57|97|146|124|47|118|||||||||||||||||||||||||
2023-12-05 13:15:26|IX.D.NIKKEI.IFD.IP|10027|2023-12-03 23:32:10|2023-12-03 23:59:50|33331.7|16.1|0.01937|2023-12-04|0.02105|1|0.08304|0|-0.120322|0|2023-12-04|0.02111|0.02105|0.02109|0.02112|0.02107|0.02108|0.02111|0.02114|0.02112|0.02116|0.02117|0.02118|0.02119|0.02118|0.02119|0.02124|0.02125|0.0212|0.0212|0.02121|0.02118|0.02299|0.09078|0.02617|43|24|10|15|10|23|20|6|8|5|3|3|8|4|9|15|11|6|4|4|8|5|0|195|0.01963|0.0153|0.01158|0.0109|0.00936|0.01122|0.01216|0.01003|0.01023|0.00968|0.00858|0.00878|0.00943|0.00781|0.01082|0.01358|0.01068|0.00962|0.00886|0.00929|0.00942|0.00851|0.00171|0.01228|-0.0215|-0.01472|-0.01279|-0.01166|-0.00945|-0.0125|-0.01178|-0.00955|-0.00984|-0.00931|-0.00974|-0.00864|-0.01074|-0.00986|-0.01119|-0.01457|-0.00991|-0.01027|-0.00894|-0.00938|-0.00971|-0.01392|-0.00151|-0.01063|355|347|323|258|220|298|190|221|274|263|212|193|182|189|275|315|262|209|187|178|187|52|71|149|||||||||||||||||||||||||
2023-12-05 13:15:28|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:29|IX.D.AEX.IFM.IP|5618|2023-12-03 23:32:20|2023-12-03 23:59:00|770.63|3|0.01884|2023-12-04|0.01296|14|0.051993|8|-0.038862|15|2023-12-04|0.06494|0.06494|0.06496|0.06496|0.06491|0.06495|0.06496|0.03897|0.01297|0.01298|0.01297|0.01297|0.01297|0.01297|0.01296|0.01297|0.02322|0.03887|0.03887|0.03889|0.03918|0.06475|0.06476|0.06478|0|0|0|0|0|0|0|3|7|3|3|2|2|4|6|4|5|1|1|0|1|0|0|0|0.01299|0.01429|0.01299||0.01298|0.01299|0.01299|0.01645|0.01643|0.01382|0.01297|0.01332|0.01341|0.01297|0.01419|0.01412|0.01339|0.01296|0.01296|0.01296|0.01727|0.01619||0.01296|-0.01299|-0.01299|-0.01624|-0.01299|-0.01298|-0.01299|-0.01299|-0.01299|-0.01374|-0.01368|-0.01297|-0.01297|-0.01297|-0.01297|-0.01335|-0.01391|-0.01298|-0.01295|-0.01295|-0.01296|-0.01296|-0.01726||-0.01511|59|62|23|10|20|28|47|99|291|277|184|176|182|200|272|289|185|85|48|69|85|66|11|62|||||||||||||||||||||||||
2023-12-05 13:15:30|IX.D.OBX.IFM.IP|773|2023-12-04 08:15:20|2023-12-04 15:19:50|1188.08|0.8|43.88798|2023-12-04|30.07362|11|0.063154|15|-0.042063|12|2023-12-04|||||||||80.80221|79.40006|75.70405|30.07362|63.67459|48.20963|40.80845|41.24581|||||||||||||||||0|1|0|4|0|1|2|1|||||||||||||||||0.02091|0.02097|0.02096|0.02104|0.02103|0.02484|0.02101|0.02573|||||||||||||||||-0.02091|-0.02096|-0.02097||-0.04206|-0.02801|-0.021||||||||||52|63|37|10|11|27|27|17|||||||||||||||||||||||||
2023-12-05 13:15:30|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:31|IX.D.SINGAPORE.IFM.IP|6299|2023-12-04 00:05:00|2023-12-04 23:21:40|270.97|7.3|18.42537|2023-12-04|0.08849|21|0.421168|0|-0.52622|0|2023-12-04|6.74323|16.92226|31.85931|34.71574|37.87354|25.26855|20.49943|17.28813|25.51383|20.41411|51.75895|66.68745|51.81409|43.91202|29.52708|32.35128|58.80454|61.41021|60.26608|61.21907|48.17889|0.08849||0.22139|59|21|8|9|11|11|9|12|13|13|1|1|2|5|3|2|3|2|2|1|2|3||0|0.09689|0.02097|0.01833|0.01835|0.01835|0.02003|0.01837|0.02148|0.01926|0.02272|0.01847|0.01847|0.01848|0.02|0.02239|0.01915|0.02013|0.01842|0.01845|0.01844|0.02075|||0.0369|-0.05203|-0.02569|-0.02314|-0.01918|-0.01834|-0.01932|-0.01837|-0.0184|-0.01845|-0.02769|-0.01962|-0.01847|-0.01847|-0.01948|-0.02238|-0.01921|-0.01845|-0.01842|-0.01844|-0.01843|-0.01845|-0.01843||-0.03689|150|243|176|124|74|111|88|87|106|59|87|48|56|98|173|195|131|101|83|67|81|5|10|||||||||||||||||||||||||
2023-12-05 13:15:31|IX.D.SAF.IFMMX.IP|9307|2023-12-03 23:32:20|2023-12-03 23:59:50|69760|2.3|6.8428|2023-12-04|0.14306|21|0.220425|6|-0.100475|8|2023-12-04|0.14343|0.14344|0.14353|0.1435|0.14344|0.14345|8.03917|12.9259|7.21217|17.37076|21.96038|28.96416|27.92466|15.3179|7.30184|4.02209|0.14332|0.14309|0.1431|0.14313|0.14308|0.14306|0.14313|0.1432|0|0|0|0|0|0|3|3|6|2|3|3|2|3|6|3|0|0|0|0|0|0|0|0|0.00313|0.00374|0.00433|0.00395|0.00303|0.00449|0.00879|0.00617|0.00945|0.00589|0.00463|0.00431|0.00375|0.00595|0.00785|0.00605|0.00342|0.00343|0.00308|0.00342|0.00422|0.00269|0.00251|0.00231|-0.00304|-0.00332|-0.00423|-0.0034|-0.00271|-0.0047|-0.01186|-0.01305|-0.01838|-0.0129|-0.01015|-0.01116|-0.01032|-0.01023|-0.01444|-0.00835|-0.0035|-0.00402|-0.00333|-0.00321|-0.00394|-0.00348|-0.00344|-0.00261|224|225|220|132|67|149|239|264|293|225|228|197|233|242|289|306|346|333|333|330|345|128|47|117|||||||||||||||||||||||||
2023-12-05 13:15:32|IX.D.IBEX.IFM.IP|6250|2023-12-03 23:32:20|2023-12-03 23:59:50|10168.2|2|0.94288|2023-12-04|0.0491|14|0.123439|8|-0.058821|18|2023-12-04|0.1181|0.11814|0.11817|0.11822|0.1181|0.11817|0.11819|0.05032|0.04919|0.04926|0.04922|0.04918|0.04924|0.04921|0.0491|0.04912|8.04869|34.65636|14.34273|0.1177|0.11759|0.11761|0.11763|0.11769|0|0|0|0|0|0|0|2|5|1|1|2|2|2|3|3|5|3|2|0|0|0|0|0|0.00591|0.00925|0.00689|0.00099|0.01312|0.01231|0.00729|0.00939|0.01091|0.00891|0.00655|0.00713|0.00744|0.00698|0.00782|0.00791|0.00717|0.0098|0.01261|0.0051|0.00735|0.0047|0.00314|0.00424|-0.00503|-0.00727|-0.0087|-0.00542|-0.00394|-0.01313|-0.01157|-0.00739|-0.01071|-0.00792|-0.00689|-0.00654|-0.00683|-0.0066|-0.00775|-0.00758|-0.00851|-0.01225|-0.01634|-0.00811|-0.00547|-0.00584|-0.00627|-0.00443|124|87|39|35|18|35|72|134|348|322|290|287|294|278|296|306|225|78|70|103|158|124|43|118|||||||||||||||||||||||||
2023-12-05 13:15:33|IX.D.OMX.IFM.IP|7072|2023-12-03 23:32:20|2023-12-03 23:59:50|2253.3|16.5|0.0342|2023-12-04|0.02214|12|0.135735|8|-0.066637|7|2023-12-04|0.06662|0.06664|0.06665|0.06665|0.06661|0.06664|0.06665|0.06541|0.02216|0.02219|0.02218|0.02215|0.02214|0.02215|0.02216|0.02217|0.04013|0.06646|0.06646|0.06647|0.06645|0.06645|0.06646|0.06648|0|0|0|0|0|0|0|1|51|26|23|17|20|23|31|31|36|0|0|0|0|0|0|0|0.00486|0.00637|0.00568|0.0059|0.00988|0.00477|0.0082|0.01184|0.01403|0.00991|0.00926|0.00891|0.00824|0.00813|0.00989|0.00869|0.00927|0.00605|0.00514|0.00667|0.00712|0.00493|0.00537|0.00399|-0.00517|-0.00402|-0.00603|-0.0024|-0.00992|-0.00933|-0.00755|-0.01201|-0.0124|-0.00936|-0.00849|-0.00812|-0.00769|-0.00786|-0.00944|-0.00912|-0.01021|-0.0065|-0.00486|-0.00514|-0.00407|-0.00519|-0.00554|-0.00462|143|133|58|45|26|63|86|115|289|268|204|183|172|169|221|275|184|204|193|212|249|125|43|117|||||||||||||||||||||||||
2023-12-05 13:15:34|IX.D.SMI.IFM.IP|6854|2023-12-03 23:32:20|2023-12-03 23:59:50|10898.8|5.6|0.02338|2023-12-04|0.01824|17|0.12865|7|-0.114745|7|2023-12-04|0.05508|0.0551|0.05509|0.0551|0.05507|0.05509|0.0551|0.01855|0.01829|0.01831|0.01828|0.01827|0.0183|0.01832|0.01829|0.01828|0.01827|0.01824|0.01825|0.01825|0.01846|0.05471|0.05472|0.05473|0|0|0|0|0|0|0|3|14|7|5|5|4|5|6|7|25|2|1|1|2|0|0|0|0.00351|0.0059|0.00643|0.00092|0.00643|0.00661|0.00661|0.01005|0.01116|0.00866|0.0068|0.00657|0.00627|0.00656|0.00875|0.00783|0.00744|0.00578|0.00545|0.00488|0.00706|0.00294|0.00258|0.00342|-0.00399|-0.00659|-0.00566|-0.00367|-0.00367|-0.00765|-0.00592|-0.01104|-0.01036|-0.00767|-0.0069|-0.00659|-0.00644|-0.00667|-0.00803|-0.00689|-0.00711|-0.00547|-0.00477|-0.00515|-0.00592|-0.00394|-0.0035|-0.00334|115|86|30|29|18|34|57|178|346|339|315|295|275|272|336|336|252|157|165|183|165|125|42|116|||||||||||||||||||||||||
2023-12-05 13:15:35|IX.D.TAIEX.IFU.IP|9977|2023-12-03 23:32:20|2023-12-03 23:59:50|17499.2|20.6|0.03087|2023-12-04|0.02292|1|0.057422|1|-0.063247|13|2023-12-04|0.06025|0.02292|0.02297|0.02296|0.02293|0.02827|0.08034|0.03447|0.03446|0.03445|0.03445|0.03446|0.03447|0.03449|0.03456|0.03464|0.0347|0.03466|0.03468|0.03467|0.03463|0.08083|0.08085|0.08087|28|72|43|16|24|28|0|15|9|8|5|8|6|17|26|33|19|10|8|6|11|0|0|0|0.00727|0.01322|0.01035|0.00812|0.00799|0.00792|0.00522|0.00782|0.00694|0.00622|0.00702|0.00574|0.00603|0.00734|0.00915|0.00984|0.00853|0.00684|0.00702|0.0073|0.01014|0.00196|0.00105|0.00163|-0.00756|-0.01329|-0.01043|-0.00891|-0.00834|-0.008|-0.00496|-0.00698|-0.00682|-0.00692|-0.00615|-0.00756|-0.00747|-0.00897|-0.00903|-0.00952|-0.00807|-0.0071|-0.00701|-0.00667|-0.00825|-0.00257|-0.00135|-0.0021|260|357|348|328|326|280|220|210|215|172|115|122|157|204|329|349|283|195|166|119|183|128|59|117|||||||||||||||||||||||||
2023-12-05 13:15:35|KB.D.TK.CASH.IP|753|2023-12-04 08:15:00|2023-12-04 16:29:00|6085.65|0|0|2023-12-04|0|8|0||0||2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|60|59|49|59|57|60|58|30|||||||||||||||||||||||||
2023-12-05 13:15:36|CC.D.VSTOXX.UNC.IP|1475|2023-12-04 00:15:00|2023-12-04 20:59:50|15.4|14.3|0.29534|2023-12-04|0.51865|16|0.391134|20|-0.325945|14|2023-12-04|0.52116|0.52102|0.52044|0.52033|0.52076|0.52012|0.52068|0.52021|0.52324|0.52255|0.524|0.52411|0.52441|0.52448|0.52152|0.51883|0.51865|0.52079|0.52078|0.52068|0.52134||||0|0|0|0|0|0|1|15|31|49|11|2|16|261|122|42|25|3|5|1|6||||0.13038|0.06841|0.06506|0.11929|0.06515|0.09215|0.06511|0.19506|0.19659|0.10467|0.08729|0.09827|0.08742|0.13098|0.13054|0.14617|0.12987|0.06512|0.0651|0.0651|0.17389|||||-0.06793|-0.06506|-0.08672||-0.078|-0.13012|-0.08669|-0.13859|-0.09776|-0.11784|-0.1308|-0.0656||-0.1362|-0.15091|-0.09071|-0.13014|-0.0651|-0.06502|||||21|65|19|23|13|52|26|14|22|40|31|13|21|6|33|31|24|17|13|22|10|||||||||||||||||||||||||
2023-12-05 13:15:36|CC.D.VIX.UME.IP|3078|2023-12-03 23:33:20|2023-12-03 23:58:10|14.86|13.8|0.20554|2023-12-04|1.0592|15|0.331785|15|-0.338295|11|2023-12-04||||1.08733|1.0877||1.09141|1.0877|1.09141|1.08656|1.0858|1.08521|1.08357|1.08444|1.07104|1.0592|1.06685|1.08066|1.07796|1.07629|1.07868|1.08152||1.07962||||50|28||84|51|14|6|16|55|37|21|77|92|60|43|24|28|87|195||0||||0.06807|0.20436|||||0.09062|0.06798|0.11309|0.09499|0.0814|0.15111|0.22099|0.16665|0.13486|0.11249|0.13454|0.11806|0.13541||||||-0.13587|||-0.20422|||-0.09504|-0.0678|-0.17618|-0.13543||-0.14909|-0.16572|-0.16772|-0.13495|-0.10119|-0.12701|-0.12724|-0.13504|||4|2|1|1|1|24|7|19|15|28|45|31|18|19|17|69|47|5|1|||||||0||||||||||||||||||
2023-12-05 13:15:37|IR.D.FGBM.FWM2.IP|7134|2023-12-04 00:15:00|2023-12-04 20:59:50|11812|202.7|4.73389|2023-12-04|1.9122|11|0.050817|7|-0.016955|8|2023-12-04|19.58639|37.51615|55.56732|40.01582|23.09713|23.54935|28.08949|8.97898|2.05575|6.51754|5.40899|1.9122|10.30349|9.79767|3.84655|5.67408|4.08961|8.35747|8.59611|24.46439|42.56814||||19|28|9|12|13|21|46|104|299|393|677|344|226|272|588|369|241|115|40|33|41||||0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.01031|0.00888|0.00847|0.00847|0.00847|0.00847|0.00846|0.00846|0.00846|0.00847|0.00847|0.00847|0.00847|0.00847||||-0.00847|-0.00847|-0.00847|-0.00847||-0.00847|-0.00847|-0.00846|-0.00897|-0.00879|-0.00847|-0.00847|-0.00847|-0.00927|-0.00846|-0.00845|-0.00846|-0.00847|-0.00847|-0.00847|-0.00847||||46|32|18|15|26|17|57|134|197|154|130|106|107|133|157|177|123|60|35|45|47|||||||||||||||||||||||||
2023-12-05 13:15:37|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:38|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:39|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:39|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:40|IR.D.JGB.FWM2.IP|2710|2023-12-03 23:45:00|2023-12-03 23:59:50|14675|0.7|6.33488|2023-12-04|0.02726|0|0.02725|0|-0.034109|1|2023-12-04|0.02726|0.0273||0.0273|0.0273|0.0273|0.02729|0.02729|0.0273|14.69195|15.95238|3.25295|13.11993|10.26136|13.74985|26.24057|0.02732|0.02733|0.02733|33.98161|47.51606|||0.02732|1|0||0|0|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2|0.01053|0.0091||0.00683|0.00683|0.00683|0.01194|0.00682||0.00926|0.00809|0.00761|0.0083|0.0091|0.01008|0.00966|0.00683|0.00683|0.00683|0.01068|0.01185|||0.00683|-0.00802|-0.0116||-0.00683|-0.00683|-0.00682|-0.00819|-0.00682|-0.00682|-0.0075|-0.00834|-0.00773|-0.00806|-0.00824|-0.00728|-0.00983|-0.00683|-0.00683|-0.00683|-0.00994|-0.00781|||-0.00683|113|130|56|63|56|34|44|60|75|113|93|84|127|153|164|83|34|39|53|40|20|||||||||||||||||||||||||
2023-12-05 13:15:41|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:42|IR.D.FOAT.FWM2.IP|7734|2023-12-04 00:15:00|2023-12-04 19:59:50||51.7|12.14072|2023-12-04|4.59895|8|0.04682|7|-0.031196|7|2023-12-04|48.97923|45.02216|52.19327|53.64209|38.20653|44.70345|39.8092|22.92358|4.59895|8.28439|8.91695|10.13261|17.60102|8.96565|6.14736|7.90625|11.27209|35.69543|36.0257|18.21415|||||2|2|1|1|2|2|4|25|75|73|140|83|36|56|53|94|108|21|8|11|||||0.00781|0.00781|0.00781|0.00781|0.00781|0.00781|0.01004|0.00942|0.0093|0.00954|0.00865|0.0087|0.00824|0.00978|0.00977|0.0087|0.0081|0.0078|0.00836|0.00822|||||-0.00878|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00966|-0.00991|-0.0087|-0.00929|-0.00809|-0.00868|-0.00946|-0.00865|-0.00916|-0.00929|-0.00804|-0.00832|-0.0078|||||96|80|69|69|55|47|93|249|307|291|259|208|222|280|311|305|267|157|75|77|||||||||||||||||||||||||
2023-12-05 13:15:43|IR.D.FBTP.FWM2.IP|5913|2023-12-04 07:01:00|2023-12-04 17:59:50|11583|72.5|7.60865|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:15:43|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:15:45|CC.D.DX.UME.IP|10031|2023-12-03 23:32:50|2023-12-03 23:59:50|10271.1|1.3|0.0472|2023-12-04|0.04837|18|0.024181|15|-0.031994|15|2023-12-04|0.04865|0.0486|0.04862|0.04863|0.04859|0.04858|0.04859|0.04855|0.04854|0.04858|0.04856|0.04859|0.04857|0.04856|0.04844|0.0484|0.04838|0.0484|0.04837|0.04838|0.04841|0.04843|0.04843||1|1|1|1|1|1|0|1|1|1|1|0|1|2|5|5|2|1|1|1|5|1|0||0.00365|0.00287|0.00284|0.00282|0.00276|0.00197|0.00275|0.00374|0.00401|0.00368|0.0029|0.00302|0.00373|0.00523|0.00563|0.00607|0.00391|0.00319|0.00261|0.00241|0.00207|0.00194|||-0.0032|-0.00317|-0.00304|-0.0021|-0.00186|-0.00243|-0.0028|-0.0032|-0.00381|-0.00317|-0.00324|-0.00316|-0.00288|-0.00462|-0.00588|-0.00555|-0.00472|-0.00329|-0.00245|-0.00249|-0.00272|-0.00185|||262|316|238|212|194|236|265|333|343|336|312|312|315|350|352|356|336|304|281|263|242|155|1|||||||||||||||||||||||||
2023-12-05 13:15:46|CS.D.BITCOIN.CFE.IP|12661|2023-12-03 23:32:20|2023-12-03 23:59:40|39930.1|13.6|0.21707|2023-12-04|0.21398|22|0.294836|1|-0.276663|15|2023-12-04|0.22468|0.22232|0.22195|0.22107|0.22098|0.21836|0.21712|0.21738|0.21693|0.21623|0.21567|0.21626|0.2163|0.21535|0.21646|0.21745|0.21766|0.21638|0.2163|0.21521|0.21531|0.21539|0.21398|0.21503|17|19|16|15|15|21|19|16|15|14|19|17|14|12|14|14|7|12|10|13|14|11|23|12|0.0142|0.03367|0.01471|0.01288|0.01155|0.02818|0.02239|0.01487|0.01468|0.01636|0.0203|0.02396|0.0191|0.01714|0.01752|0.0212|0.01543|0.01729|0.01285|0.01741|0.01571|0.01245|0.02528|0.01545|-0.01337|-0.02962|-0.01464|-0.0125|-0.012|-0.02658|-0.02214|-0.01467|-0.01396|-0.01805|-0.01833|-0.02484|-0.02139|-0.01939|-0.0189|-0.02152|-0.0162|-0.01776|-0.01216|-0.01539|-0.01761|-0.01097|-0.02547|-0.01466|357|346|340|337|342|358|360|343|354|351|352|347|350|348|351|355|334|344|323|355|353|336|356|348|||||||||||||||||||||||||
2023-12-05 13:15:47|CS.D.ETHUSD.CFE.IP|13580|2023-12-03 23:32:20|2023-12-03 23:59:50|2191.2|22.6|0.25175|2023-12-04|0.24831|9|0.409298|5|-0.263567|11|2023-12-04|0.25473|0.25307|0.25357|0.2532|0.25249|0.25033|0.24904|0.24903|0.24914|0.24831|0.24838|0.25053|0.25018|0.24946|0.25184|0.25289|0.25288|0.25233|0.25243|0.25171|0.25136|0.25151|0.25056|0.25084|19|24|19|18|21|26|25|24|22|25|25|27|25|25|25|26|23|23|21|23|22|21|22|22|0.01894|0.02828|0.01476|0.01477|0.01978|0.03294|0.02856|0.0204|0.0219|0.02413|0.02376|0.03325|0.0252|0.02043|0.02843|0.029|0.02447|0.02018|0.0177|0.02195|0.01626|0.01727|0.02663|0.01912|-0.01821|-0.02878|-0.01576|-0.01262|-0.01558|-0.02872|-0.02639|-0.02342|-0.01925|-0.02486|-0.02431|-0.03705|-0.02504|-0.02515|-0.03038|-0.03059|-0.02089|-0.01928|-0.01501|-0.02218|-0.01857|-0.01719|-0.02897|-0.01676|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||||||||||||||||||
2023-12-05 13:15:49|IX.D.SPTRD.IFE.IP|4|2023-12-05 13:15:10|2023-12-05 13:15:40|4554.33|104.5|0.01317|2023-12-04|0.00876|17|0.054713|20|-0.043917|15|2023-12-04|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01309|0.01309|0.0131|0.0131|0.0131|0.01311|0.01312|0.01089|0.00878|0.00878|0.00876|0.00876|0.00877|0.00876|0.0133|0.03286|0.01315|51|42|41|39|71|37|44|61|72|55|57|52|90|159|762|901|531|424|346|376|833|420|0|39|0.00456|0.0049|0.0049|0.00444|0.0047|0.00452|0.00447|0.00539|0.00594|0.00578|0.0057|0.00532|0.00627|0.00616|0.01032|0.01055|0.00785|0.00748|0.0065|0.00741|0.0086|0.00483|0.00338|0.00503|-0.00498|-0.00485|-0.00562|-0.00439|-0.00545|-0.00596|-0.00464|-0.00494|-0.0054|-0.00491|-0.00555|-0.00549|-0.00557|-0.00621|-0.00972|-0.01057|-0.00826|-0.00747|-0.00732|-0.007|-0.00836|-0.00622|-0.00267|-0.00555|216|196|120|110|58|95|143|196|289|275|213|225|213|279|349|358|345|334|333|329|342|124|59|116|||||||||||||||||||||||||
2023-12-05 13:15:49|CS.D.CRYPTOB10.CFD.IP|13546|2023-12-03 23:32:30|2023-12-03 23:59:50|10312.7|9.6|0.76236|2023-12-04|0.75115|9|0.203534|1|-0.188963|11|2023-12-04|0.77346|0.76764|0.76676|0.7651|0.76348|0.75792|0.75343|0.75444|0.7532|0.75115|0.75202|0.7619|0.76122|0.7604|0.76652|0.76768|0.76687|0.76471|0.76506|0.76295|0.76133|0.76088|0.75819|0.75799|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|9|10|10|0.0078|0.01476|0.00763|0.00533|0.00697|0.01446|0.01163|0.00872|0.00922|0.00986|0.01118|0.02043|0.01265|0.01087|0.01359|0.01208|0.01019|0.00798|0.00627|0.00827|0.00726|0.00599|0.01046|0.00735|-0.00698|-0.01231|-0.00736|-0.00574|-0.00608|-0.01234|-0.01225|-0.01038|-0.00939|-0.01108|-0.01|-0.02493|-0.01101|-0.01291|-0.01481|-0.01394|-0.00828|-0.00879|-0.00575|-0.00767|-0.00675|-0.00527|-0.01225|-0.00608|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|326|||0|||0|0|||||||||||||0|||||
2023-12-05 13:15:50|CS.D.USDBRL.MINI.IP|2567|2023-12-04 12:11:00|2023-12-04 19:59:40|49600.5|5.8|0.10229|2023-12-04|0.10077|19|0.047458|17|-0.040778|12|2023-12-04|||||||||||||0.10446|0.10215|0.10375|0.10206|0.10122|0.10165|0.10081|0.10077|||||||||||||||||5|6|7|8|5|5|4|3|||||||||||||||||0.00872|0.00818|0.00914|0.00897|0.00575|0.00676|0.00639|0.00492|||||||||||||||||-0.00919|-0.00773|-0.00867|-0.00741|-0.0064|-0.00636|-0.00596|-0.00616|||||240|330|328|333|268|294|253|165|||||||||||||||||||||||||
2023-12-05 13:15:50|CS.D.USDINR.MINI.IP|2636|2023-12-04 02:01:00|2023-12-04 20:57:30|8337|2.2|0.21167|2023-12-04|0.17993|13|0.064892|3|-0.067179|9|2023-12-04|||0.30055|0.22078|0.18004|0.18464|0.18003|0.18002|0.18001|0.18123|0.17996|0.17995|0.17995|0.17993|0.2017|0.24432|0.24025|0.2276|0.26182|0.29667|0.29989||||||2|3|2|2|2|2|2|2|2|2|2|2|2|3|3|2|2|3|2||||||0.00212|0.00411|0.00222|0.0063|0.00166|0.00212|0.00198|0.00685|0.00187|0.0018|0.00175|0.0016|0.00756|0.00627|0.0069|0.00174|0.00543|0.00216|0.00165||||||-0.00171|-0.0018|-0.00223|-0.00215|-0.00191|-0.00137|-0.002|-0.00624|-0.002|-0.00157|-0.0018|-0.0024|-0.01541|-0.00846|-0.00957|-0.00655|-0.00696|-0.00192|-0.02018||||95|148|116|131|92|96|85|96|40|60|41|25|143|134|149|83|63|111|48|||||||||||||||||||||||||
2023-12-05 13:15:51|IX.D.RUSSELL.IFM.IP|4|2023-12-05 13:15:10|2023-12-05 13:15:40|1878.7|23.3|0.01596|2023-12-04|0.01595|20|0.161429|14|-0.112209|14|2023-12-04|0.01611|0.01612|0.01613|0.01613|0.0161|0.01611|0.01611|0.01613|0.01614|0.01611|0.01605|0.01602|0.01602|0.01602|0.01608|0.01606|0.01604|0.01597|0.01597|0.01598|0.01595|0.01606|0.04251|0.01596|6|4|2|3|6|3|6|7|10|12|15|16|21|38|154|117|62|48|39|30|93|52|0|8|0.00779|0.00677|0.00584|0.00551|0.00636|0.00598|0.00597|0.00717|0.00845|0.00938|0.00952|0.00908|0.01032|0.01273|0.0254|0.02328|0.01525|0.01115|0.00982|0.0111|0.01057|0.0067|0.00531|0.00668|-0.00665|-0.00675|-0.00583|-0.00567|-0.0057|-0.0063|-0.00709|-0.00776|-0.00857|-0.00874|-0.00912|-0.00956|-0.01018|-0.0169|-0.02637|-0.02487|-0.01746|-0.01226|-0.01168|-0.00998|-0.01168|-0.00838||-0.00753|310|302|231|228|181|208|237|286|348|347|340|343|347|359|360|360|360|359|356|359|360|221|27|214|||||||||||||||||||||||||
2023-12-05 13:15:51|CS.D.USDTWD.MINI.IP|4170|2023-12-04 02:01:00|2023-12-04 20:58:50|31285.5|2.6|0.30928|2023-12-04|0.06392|18|0.041635|6|-0.088059|6|2023-12-04|||0.06864|0.06419|0.06413|0.06417|0.0752|0.06441|0.06412|0.06412|0.07765|0.06409|0.06407|0.06406|4.38412|0.07555|0.06394|0.06394|0.06392|0.08142|0.06488||||||3|3|2|4|4|3|3|2|2|2|2|3|3|3|2|2|2|2|2||||||0.00434|0.00453|0.00475|0.00223|0.00667|0.00426|0.00285|0.00422|0.00601|0.00318|0.00592|0.00288|0.00457|0.00529|0.00322|0.00267|0.00259|0.00312|0.00373||||||-0.00533|-0.00407|-0.00411|-0.00333|-0.00637|-0.00381|-0.0034|-0.00302|-0.00194|-0.00287|-0.00411|-0.00289|-0.00538|-0.00335|-0.00333|-0.00241|-0.00377|-0.00471|-0.00349||||204|192|162|131|186|150|212|98|110|106|51|88|210|147|136|90|73|85|50|||||||||||||||||||||||||
2023-12-05 13:15:52|IX.D.DOW.IFE.IP|5|2023-12-05 13:15:10|2023-12-05 13:15:50|36104.7|10.4|0.00997|2023-12-04|0.00663|19|0.094297|14|-0.035964|14|2023-12-04|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.00995|0.00995|0.00996|0.00995|0.00995|0.00996|0.00996|0.00831|0.00665|0.00665|0.00664|0.00664|0.00663|0.00663|0.01331|0.02709|0.01327|6|5|2|3|3|2|3|9|9|8|5|5|7|13|89|67|34|30|26|23|49|12|0|4|0.00274|0.0026|0.00193|0.00192|0.00182|0.00199|0.00214|0.00279|0.0038|0.00362|0.00305|0.00292|0.00366|0.00378|0.00938|0.00828|0.00691|0.00586|0.00499|0.00542|0.00631|0.0028|0.00199|0.00218|-0.00248|-0.0026|-0.00192|-0.00193|-0.00182|-0.00211|-0.00229|-0.00269|-0.00392|-0.00378|-0.00347|-0.0029|-0.00328|-0.00455|-0.0089|-0.00792|-0.00648|-0.00576|-0.00527|-0.00522|-0.0063|-0.00308|-0.00197|-0.00268|351|352|310|275|255|303|308|349|359|359|351|352|352|359|360|360|360|360|360|360|360|285|77|284|||||||||||||||||||||||||
2023-12-05 13:15:52|CS.D.EURGBP.MINI.IP|11621|2023-12-03 23:32:30|2023-12-03 23:59:40|8563.7|5|0.20382|2023-12-04|0.01059|15|0.023333|22|-0.026819|0|2023-12-04|0.01725|0.01749|0.01736|0.01738|0.01621|0.01551|0.01577|0.01348|0.01121|0.01069|0.01126|0.01108|0.01076|0.01065|0.01099|0.01059|0.0107|0.01085|0.01072|0.01062|0.01153|0.01559|10.00087|0.37278|5|5|3|3|2|3|3|6|8|6|5|5|5|7|11|10|6|4|3|3|3|3|5|5|0.00297|0.00253|0.0022|0.00176|0.00188|0.00195|0.00202|0.00294|0.00386|0.00311|0.00264|0.00244|0.00289|0.00292|0.0041|0.0038|0.00282|0.00263|0.0018|0.00183|0.00169|0.00227|0.00265|0.00195|-0.00265|-0.00268|-0.00202|-0.00194|-0.00186|-0.00232|-0.00197|-0.00295|-0.00347|-0.00277|-0.0028|-0.00306|-0.00282|-0.00302|-0.00402|-0.00369|-0.00309|-0.00193|-0.00159|-0.00205|-0.00169|-0.00244|-0.00221|-0.00191|326|322|283|284|246|279|275|346|359|352|343|336|347|352|360|360|346|322|275|265|262|217|212|283|||||||||||||||||||||||||
2023-12-05 13:15:53|IX.D.FANG.IFM.IP|5|2023-12-05 13:15:10|2023-12-05 13:15:50|8060.2|0|0.03722|2023-12-04|0.02219|17|0.136225|14|-0.098846|14|2023-12-04|0.06112|0.06112|0.06113|0.06116|0.06114|0.06116|0.06116|0.06119|0.06117|0.03676|0.03671|0.03676|0.03678|0.03682|0.02962|0.02234|0.02234|0.02219|0.02221|0.02226|0.02224|0.03705|0.03705|0.03707|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00359|0.00318|0.0024|0.00242|0.00197|0.00214|0.00309|0.00325|0.00555|0.00846|0.00308|0.00269|0.0038|0.00337|0.01789|0.01654|0.01266|0.00996|0.00748|0.00905|0.0107|0.00428|0.00231|0.00232|-0.00386|-0.00278|-0.00236|-0.00277|-0.00209|-0.00266|-0.00245|-0.00384|-0.00544|-0.00792|-0.00385|-0.00318|-0.00403|-0.00464|-0.01852|-0.02012|-0.00974|-0.00965|-0.00813|-0.009|-0.01004|-0.00427|-0.00253|-0.00229|360|360|352|342|327|349|351|358|360|352|311|321|340|350|360|360|360|360|360|360|360|292|228|233|||||||||||||||||||||||||
2023-12-05 13:15:53|CS.D.EURUSD.MINI.IP|12443|2023-12-03 23:32:30|2023-12-03 23:59:50|10885.4|8|0.43346|2023-12-04|0.00593|12|0.037886|14|-0.026682|13|2023-12-04|0.00734|0.00815|0.30802|0.00811|0.00771|0.00778|0.00738|0.00698|0.00627|0.00634|0.006|0.00604|0.00593|0.00639|0.00701|0.00644|0.00658|0.00641|0.00616|0.0061|0.00643|0.41667|17.02303|5.97277|8|8|5|4|4|4|5|10|13|9|8|7|8|13|20|22|13|8|6|6|6|4|3|3|0.0029|0.0032|0.00262|0.00235|0.00199|0.00209|0.00273|0.00324|0.00469|0.00394|0.0033|0.00287|0.00317|0.00487|0.00672|0.0059|0.00429|0.00333|0.0027|0.00235|0.00237|0.00173|0.0025|0.00141|-0.00304|-0.00281|-0.00247|-0.00225|-0.00245|-0.00225|-0.0026|-0.00367|-0.00522|-0.00363|-0.00349|-0.00348|-0.00418|-0.00556|-0.00642|-0.00657|-0.00412|-0.00322|-0.00253|-0.00227|-0.00216|-0.00174|-0.0017|-0.00183|349|354|333|332|296|312|339|358|360|353|354|351|355|358|360|360|358|350|335|326|339|245|212|218|||||||||||||||||||||||||
2023-12-05 13:15:54|IX.D.NASDAQ.IFM.IP|4|2023-12-05 13:15:20|2023-12-05 13:15:50|15762.5|88.5|0.01269|2023-12-04|0.00632|17|0.096631|20|-0.069444|15|2023-12-04|0.01254|0.01254|0.01254|0.01255|0.01254|0.01255|0.01255|0.01255|0.01255|0.01255|0.01255|0.01256|0.01256|0.01257|0.00947|0.00635|0.00635|0.00632|0.00633|0.00633|0.00633|0.01269|0.03159|0.01264|16|12|9|9|8|8|11|14|35|25|14|19|33|55|315|380|228|192|143|155|227|42|0|9|0.00357|0.00311|0.00223|0.00217|0.00184|0.00218|0.00299|0.00317|0.00546|0.00565|0.00407|0.00392|0.00528|0.0059|0.01395|0.01437|0.00988|0.00849|0.00676|0.00807|0.00892|0.00222|0.00272|0.00241|-0.00372|-0.00256|-0.00201|-0.00235|-0.00169|-0.00221|-0.00238|-0.00348|-0.00526|-0.00457|-0.00402|-0.00421|-0.00442|-0.00622|-0.01427|-0.01522|-0.00846|-0.00817|-0.00724|-0.00771|-0.00809|-0.0033|-0.00253|-0.00257|360|360|360|357|346|359|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|350|115|344|||||||||||||||||||||||||
2023-12-05 13:15:54|CS.D.GBPUSD.MINI.IP|12760|2023-12-03 23:32:30|2023-12-03 23:59:50|12710.2|9.5|0.54314|2023-12-04|0.00742|9|0.038852|14|-0.038859|15|2023-12-04|0.01175|0.01183|0.01175|0.01187|0.01047|0.01113|0.0112|0.01002|0.00844|0.00742|0.00899|0.00782|0.00796|0.00829|0.00904|0.00777|0.00779|0.00799|0.00754|0.00869|0.00852|1.18323|28.94782|0.68997|11|11|7|6|4|5|5|12|15|11|10|9|10|16|23|26|15|9|7|6|7|4|4|7|0.00335|0.00435|0.00306|0.00265|0.00215|0.00256|0.00289|0.00382|0.00465|0.00415|0.00393|0.00357|0.0036|0.0049|0.00662|0.00705|0.00575|0.00322|0.00258|0.00277|0.00254|0.0014|0.00363|0.00231|-0.00372|-0.00365|-0.00266|-0.00266|-0.00207|-0.00232|-0.00281|-0.00409|-0.005|-0.00397|-0.0045|-0.0037|-0.00417|-0.0057|-0.007|-0.00763|-0.00498|-0.00386|-0.00282|-0.00235|-0.0023|-0.00209|-0.00416|-0.00189|358|352|343|331|309|312|338|359|360|360|357|354|358|360|360|360|359|353|345|334|336|256|218|297|||||||||||||||||||||||||
2023-12-05 13:15:55|IX.D.ASX.IFD.IP|3|2023-12-05 13:15:10|2023-12-05 13:15:30|7067.1|4|0.04245|2023-12-04|0.01397|0|0.044919|6|-0.22459|22|2023-12-04|0.01397|0.01399|0.01402|0.01403|0.01402|0.03976|0.04766|0.04215|0.04216|0.04222|0.04219|0.04218|0.04221|0.04223|0.04222|0.04223|0.04227|0.04222|0.04227|0.04229|0.0423|0.05645|0.04387|0.0142|30|20|28|30|46|44|3|4|5|3|2|3|2|4|8|6|8|5|5|5|5|0|22|17|0.01255|0.01088|0.01169|0.01014|0.01012|0.00765|0.00731|0.0074|0.00959|0.00779|0.00752|0.008|0.00771|0.0083|0.00956|0.00938|0.0084|0.00844|0.0087|0.00788|0.00877|0.00213|0.00748|0.01243|-0.01286|-0.01138|-0.01086|-0.01053|-0.01147|-0.00804|-0.00421|-0.0085|-0.00858|-0.00842|-0.00791|-0.00767|-0.00821|-0.00787|-0.00925|-0.00889|-0.00825|-0.00762|-0.00831|-0.00851|-0.00803|-0.00258|-0.02189|-0.01351|223|182|104|112|89|120|96|144|214|200|145|115|118|117|201|236|141|117|127|134|159|131|72|251|||||||||||||||||||||||||
2023-12-05 13:15:55|CS.D.NZDUSD.MINI.IP|12757|2023-12-03 23:32:30|2023-12-03 23:59:50|6214|7.3|0.14968|2023-12-04|0.02906|11|0.048678|14|-0.046843|13|2023-12-04|0.03053|0.03465|0.03485|0.03021|0.02912|0.03191|0.03171|0.03093|0.02925|0.02915|0.03148|0.02906|0.02906|0.02919|0.02965|0.02983|0.02919|0.0299|0.03328|0.03013|0.02969|0.0344|7.09329|0.04499|8|10|6|6|5|5|6|8|8|7|6|6|6|11|13|15|10|7|6|5|5|3|4|4|0.0059|0.00654|0.0054|0.00478|0.00404|0.0039|0.00499|0.00554|0.00562|0.00502|0.00502|0.00445|0.00501|0.00712|0.00814|0.0095|0.00656|0.00497|0.00473|0.0038|0.00342|0.0027|0.00359|0.00349|-0.00616|-0.00696|-0.00564|-0.00564|-0.00404|-0.00412|-0.00596|-0.00643|-0.00629|-0.00466|-0.00511|-0.00492|-0.00503|-0.00762|-0.00867|-0.00964|-0.00656|-0.0056|-0.00523|-0.00367|-0.00339|-0.00327|-0.00452|-0.00373|357|357|348|339|315|332|346|356|352|350|349|348|347|360|360|360|359|351|342|323|317|231|214|263|||||||||||||||||||||||||
2023-12-05 13:15:55|TM.D.BOVESPA.IFM.IP|4|2023-12-05 13:15:20|2023-12-05 13:15:50|126615|0|0.08688|2023-12-04|0.08809|19|0.055164|13|-0.039543|17|2023-12-04||||||||||||||0.08862|0.08825|0.08891|0.36598|0.92057|0.64383|0.08809|0.6952|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01291|0.01243|0.01114|0.0093|0.00826|0.00832|0.00869|0.00673|||||||||||||||||-0.01246|-0.0118|-0.01276|-0.00822|-0.00923|-0.00969|-0.00776|-0.00722||||353|360|360|360|360|360|357|329|||||||||||||||||||||||||
2023-12-05 13:15:56|CS.D.USDCAD.MINI.IP|12683|2023-12-03 23:32:20|2023-12-03 23:59:50|13488.7|8.4|0.06196|2023-12-04|0.01003|12|0.027339|13|-0.03468|14|2023-12-04|0.01556|0.01556|0.01554|0.01551|0.01551|0.01551|0.01553|0.01539|0.01423|0.01439|0.01529|0.01293|0.01003|0.01172|0.01188|0.01205|0.01152|0.0117|0.01057|0.01044|0.01321|0.42657|0.69352|1.47274|6|9|6|6|4|4|5|7|11|9|8|8|7|15|22|25|16|10|8|7|7|4|3|6|0.00242|0.00263|0.00198|0.002|0.0017|0.00196|0.00209|0.00232|0.00378|0.00298|0.00282|0.00327|0.00309|0.00503|0.00632|0.00682|0.00448|0.00337|0.00311|0.00227|0.0025|0.00174|0.0017|0.00194|-0.00187|-0.00241|-0.00196|-0.00171|-0.00177|-0.00171|-0.00205|-0.00238|-0.00321|-0.00312|-0.0027|-0.0032|-0.00284|-0.00449|-0.00657|-0.00679|-0.0049|-0.0035|-0.00297|-0.00243|-0.00282|-0.00173|-0.00165|-0.00229|339|360|342|334|317|325|340|351|360|360|355|355|345|360|360|360|360|358|353|357|347|244|158|275|||||||||||||||||||||||||
2023-12-05 13:15:57|IX.D.CAC.IFM.IP|4|2023-12-05 13:15:20|2023-12-05 13:15:50|7361.4|7.3|0.01019|2023-12-04|0.01363|8|0.143494|8|-0.054432|21|2023-12-04|0.04749|0.04087|0.04087|0.04088|0.04086|0.04088|0.04088|0.02727|0.01363|0.01366|0.01364|0.01364|0.01365|0.01365|0.01364|0.01363|0.0196|0.02724|0.02724|0.02724|0.02723|0.05449|0.0545|0.05452|0|0|0|0|0|0|0|7|24|12|8|8|7|6|20|15|24|4|1|2|3|0|0|0|0.0071|0.01147|0.0109|0.00136|0.01124|0.01117|0.00582|0.00636|0.0127|0.00788|0.00608|0.00556|0.00572|0.00554|0.00705|0.00764|0.00527|0.00469|0.00464|0.00449|0.00499|0.0053|0.00584|0.00533|-0.00559|-0.00685|-0.01005|-0.00613|-0.00454|-0.01113|-0.01063|-0.00676|-0.00956|-0.00805|-0.00512|-0.00521|-0.00513|-0.00511|-0.00592|-0.00642|-0.00447|-0.00433|-0.00393|-0.00448|-0.0047|-0.00667|-0.00736|-0.00453|113|111|37|29|31|44|75|286|358|353|328|304|302|301|320|345|261|267|278|267|299|125|44|118|||||||||||||||||||||||||
2023-12-05 13:15:57|CS.D.USDCHF.MINI.IP|12267|2023-12-03 23:32:30|2023-12-03 23:59:50|8674.8|7.5|0.04579|2023-12-04|0.01718|19|0.182484|7|-0.05609|7|2023-12-04|0.02514|0.02314|0.02005|0.02194|0.02078|0.01876|0.02132|0.02112|0.02024|0.01996|0.01878|0.01833|0.01984|0.01758|0.02034|0.01901|0.01868|0.01812|0.0208|0.01718|0.01725|0.86704|0.07451|0.42415|9|8|5|5|4|4|5|12|11|9|7|6|6|9|16|21|12|7|5|4|4|3|6|4|0.00453|0.00441|0.00327|0.00321|0.00267|0.00306|0.00347|0.00891|0.00694|0.00508|0.00457|0.00418|0.00433|0.00609|0.00723|0.00848|0.00556|0.0042|0.00401|0.00321|0.00284|0.00247|0.00384|0.00247|-0.00472|-0.00527|-0.00322|-0.00294|-0.00229|-0.00262|-0.00309|-0.00724|-0.00708|-0.00508|-0.00409|-0.0039|-0.00422|-0.00528|-0.00728|-0.00908|-0.00715|-0.00469|-0.00334|-0.00328|-0.00319|-0.00288|-0.00344|-0.00237|357|359|327|322|292|297|331|355|359|351|347|346|347|356|360|360|357|342|324|298|308|238|219|253|||||||||||||||||||||||||
2023-12-05 13:15:58|IX.D.XINHUA.IFM.IP|3|2023-12-05 13:15:20|2023-12-05 13:15:40||2.3|0.03239|2023-12-04|0.08607|1|0.103573|1|-0.102898|1|2023-12-04|0.20699|0.08607|0.08626|0.08626|0.08628|0.08629|0.08657|0.08665|2.77255|23.6456|26.38704|17.57922|24.24966|14.36816|5.93339|7.78256|15.12329|33.79937|25.53921|33.39647|0.08667|0.18701|0.20813|0.20814|0|154|40|30|9|66|90|40|22|13|5|4|4|5|13|8|12|5|5|5|6|1|0|0|0.00508|0.02435|0.01561|0.01319|0.00902|0.01526|0.01411|0.01143|0.00735|0.00982|0.00866|0.00866|0.00866|0.00866|0.01339|0.01162|0.00915|0.00904|0.00867|0.00626|0.00517|0.00281|0.00158|0.0024|-0.00271|-0.02173|-0.01444|-0.01182|-0.01078|-0.01408|-0.0147|-0.00994|-0.00751|-0.0101|-0.00866|-0.00866|-0.00866|-0.00959|-0.01101|-0.01135|-0.00945|-0.00914|-0.00924|-0.00783|-0.0055|-0.00296|-0.00147|-0.00245|228|356|353|275|153|341|349|267|305|140|114|80|91|154|291|338|246|166|161|84|113|92|52|118|||||||||||||||||||||||||
2023-12-05 13:15:58|CS.D.USDCNH.MINI.IP|13477|2023-12-03 23:32:30|2023-12-03 23:59:50|71240.6|14.5|0.15822|2023-12-04|0.01489|13|0.030737|1|-0.036388|22|2023-12-04|0.02878|0.02793|0.01907|0.01507|0.02071|0.017|0.017|0.01774|0.01513|0.0151|0.01723|0.01767|0.01583|0.01489|0.0183|0.01977|0.02405|0.0259|0.0259|0.02773|0.02755|0.03048|6.34155|0.07726|16|22|15|13|11|13|14|16|15|12|12|12|12|16|20|24|21|14|14|10|11|10|5|26|0.00234|0.00392|0.00247|0.0024|0.00193|0.00205|0.00222|0.00223|0.00214|0.00173|0.00179|0.00158|0.00141|0.00187|0.00308|0.00336|0.00248|0.00148|0.00149|0.00068|0.00107|0.00105|0.00226|0.00239|-0.00254|-0.00369|-0.00253|-0.00194|-0.00169|-0.0024|-0.00189|-0.00247|-0.00223|-0.0016|-0.00155|-0.00161|-0.00124|-0.00154|-0.00328|-0.00308|-0.00293|-0.00157|-0.00162|-0.0008|-0.00115|-0.00105|-0.00308|-0.00228|360|360|360|359|359|360|360|360|360|360|360|359|360|359|360|360|360|358|360|358|358|355|290|357|||||||||||||||||||||||||
2023-12-05 13:15:59|IX.D.HSCHIN.IFU.IP|3|2023-12-05 13:15:20|2023-12-05 13:15:50||2.7|0.07141|2023-12-04|0.10422|2|0.32818|1|-0.429886|1|2023-12-04|0.312|0.13842|0.10422|0.10453|0.31465|0.10453|0.10459|0.10509|0.20592|0.18365|0.10491|0.10485|0.10491|0.1049|0.1049|0.1049|0.1051|0.10495|0.10687|0.31607|0.31615|0.31619|0.31631|0.31638|0|88|35|27|0|38|26|51|39|6|7|2|2|2|12|14|11|5|11|0|0|0|0|0|0.00274|0.03733|0.02806|0.02215|0.00262|0.02527|0.02063|0.01946|0.01443|0.01621|0.01749|0.01196|0.0096|0.0101|0.0225|0.0186|0.01325|0.01749|0.0187|0.00351|0.00623|0.00328|0.00201|0.00242|-0.00301|-0.03709|-0.02663|-0.0222|-0.0028|-0.02372|-0.02317|-0.02343|-0.01312|-0.00685|-0.01749|-0.00989|-0.01028|-0.01102|-0.02159|-0.01861|-0.01198|-0.01749|-0.02269|-0.00306|-0.00527|-0.00395|-0.00234|-0.00271|225|323|350|284|68|303|287|299|306|206|84|179|190|262|338|352|281|73|124|243|297|124|41|118|||||||||||||||||||||||||
2023-12-05 13:15:59|IX.D.DEN25.IFM.IP|0|none|||0|0|2023-12-04|0.05734|10|0.092055|8|-0.138177|8|2023-12-04|||||||||0.05746|0.05737|0.05734|0.05742|0.05761|0.05758|0.0575|0.05756|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.02451|0.03252|0.03727||0.01152|0.03884|0.04793|0.03021|||||||||||||||||-0.01173|-0.00937|-0.01004|-0.00709|-0.01152|-0.0096|-0.00959|-0.01223|||||||||159|106|72|56|58|49|34|64|||||||||||||||||||||||||
2023-12-05 13:15:59|CS.D.USDDKK.MINI.IP|13510|2023-12-03 23:32:30|2023-12-03 23:59:50|68477.2|15.1|0.0785|2023-12-04|0.02186|10|0.028909|14|-0.038325|14|2023-12-04|0.02994|0.02917|0.02919|0.0292|0.02916|0.02916|0.02917|0.02511|0.02229|0.02202|0.02186|0.02188|0.02188|0.02196|0.02375|0.02217|0.02314|0.02716|0.02695|0.0273|0.02544|0.02852|2.36021|0.02908|17|16|12|11|9|10|13|18|21|18|16|16|17|22|26|27|21|17|15|14|14|11|6|6|0.00292|0.00258|0.00205|0.00189|0.00182|0.00187|0.00237|0.00358|0.00492|0.00331|0.00311|0.00302|0.00347|0.00526|0.00641|0.00642|0.004|0.00322|0.00223|0.00184|0.0019|0.00145|0.00073|0.00083|-0.00248|-0.00309|-0.00225|-0.0019|-0.00144|-0.0015|-0.00253|-0.00306|-0.00457|-0.0036|-0.00322|-0.00263|-0.00329|-0.00478|-0.00614|-0.00571|-0.00427|-0.00315|-0.00226|-0.00221|-0.00194|-0.00149|-0.00093|-0.00083|360|360|358|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|354|303|347|||||||||||||||||||||||||
2023-12-05 13:16:00|IX.D.EMGMKT.IFE.IP|3|2023-12-05 13:15:20|2023-12-05 13:15:50||5|0.13755|2023-12-04|0.05099|15|0.050948|14|-0.071124|14|2023-12-04|0.20259|0.20248|0.20297|0.2031|0.20315|0.20307|0.20327|0.20373|0.20363|0.20347|0.20338|0.2034|0.20365|0.20359|0.11476|0.05099|0.05112|0.05107|0.05114|0.05115|0.05113|0.20458|0.20509|0.20464|6|6|3|2|7|4|5|6|13|9|4|7|6|15|49|37|40|20|30|28|64|35|1|0|0.01351|0.01736|0.0145|0.01219|0.01117|0.01328|0.01524|0.01198|0.01301|0.01195|0.01017|0.01017|0.01091|0.01215|0.01591|0.01432|0.01262|0.01021|0.0118|0.01126|0.01212|0.01228||0.01023|-0.01013|-0.0148|-0.01522|-0.01693|-0.01524|-0.01194|-0.01525|-0.01056|-0.01183|-0.01018|-0.01095|-0.01017|-0.01146|-0.01317|-0.01777|-0.0138|-0.01168|-0.01066|-0.01178|-0.01151|-0.01176|-0.01023||-0.01023|46|146|63|37|27|91|87|146|202|156|119|88|101|175|297|298|242|159|166|128|176|38|1|68|||||||||||||||||||||||||
2023-12-05 13:16:00|CS.D.USDHUF.MINI.IP|13361|2023-12-03 23:32:30|2023-12-03 23:59:50|34749.4|13.8|0.17984|2023-12-04|0.05692|19|0.129442|16|-0.149366|21|2023-12-04|0.22207|0.14426|0.14396|0.14369|0.72105|0.14351|0.14353|0.05827|0.05729|0.05729|0.05724|0.05729|0.0573|0.05737|0.05716|0.05723|0.06579|0.06942|0.05695|0.05692|0.06517|0.75123|0.34282|0.93294|13|12|8|7|6|6|7|16|18|16|13|13|13|18|22|24|23|13|10|10|9|7|4|8|0.00518|0.00377|0.00272|0.002|0.00214|0.0019|0.00222|0.00459|0.00869|0.0048|0.00431|0.00422|0.00434|0.00687|0.0088|0.00934|0.01133|0.00407|0.0035|0.00321|0.00294|0.00344|0.00167|0.01066|-0.00514|-0.00323|-0.00294|-0.00203|-0.0017|-0.00163|-0.00249|-0.00473|-0.0065|-0.00598|-0.00399|-0.00422|-0.00466|-0.00747|-0.00829|-0.00874|-0.01167|-0.00425|-0.00287|-0.00321|-0.00404|-0.00403|-0.00153|-0.01063|360|359|354|357|346|338|352|360|360|359|360|360|360|360|360|360|360|358|354|353|355|331|271|321|||||||||||||||||||||||||
2023-12-05 13:16:00|IX.D.STXE.IFM.IP|3|2023-12-05 13:15:20|2023-12-05 13:15:50||35.7|0|2023-12-04|0.03391|20|0.068116|8|-0.033893|21|2023-12-04|0.05873|0.04527|0.04528|0.04528|0.04525|0.04528|0.04528|0.034|0.03397|0.03403|0.03399|0.03398|0.03401|0.034|0.03397|0.03396|0.03398|0.03392|0.03392|0.03393|0.03391|0.06784|0.06785|0.06788|13|15|22|33|43|10|18|143|389|233|312|189|180|199|410|441|951|205|88|75|130|1|0|0|0.00804|0.01415|0.01132||0.01131|0.01132|0.01132|0.02|0.02509|0.02127|0.02105|0.02266|0.02267|0.02125|0.02147|0.02161|0.02264|0.01979|0.01759|0.02036|0.02073|0.00517|0.00362|0.00552|-0.00577|-0.01556|-0.01415|-0.01132|-0.01131|-0.01358|-0.01471|-0.01435|-0.02144|-0.02267|-0.017|-0.02124|-0.02267|-0.01983|-0.02183|-0.02263|-0.02266|-0.01759|-0.02035|-0.0201|-0.01695|-0.00641|-0.00377|-0.00554|94|58|23|10|11|32|48|85|136|109|63|56|48|59|91|112|49|57|43|48|60|124|41|117|||||||||||||||||||||||||
2023-12-05 13:16:01|CS.D.USDJPY.MINI.IP|12943|2023-12-03 23:32:30|2023-12-03 23:59:50|14635.9|13.1|0.33911|2023-12-04|0.00573|12|0.05234|23|-0.047704|15|2023-12-04|0.00692|0.00687|0.00682|0.00651|0.00658|0.00642|0.00654|0.00659|0.00647|0.00608|0.00627|0.0065|0.00573|0.00633|0.00648|0.00625|0.00608|0.006|0.00594|0.00593|0.00647|0.39726|18.04585|3.40697|26|17|11|9|7|7|9|16|19|13|12|11|11|21|28|33|19|11|8|7|7|4|3|9|0.00714|0.00522|0.00428|0.00415|0.00281|0.00314|0.00327|0.00485|0.00575|0.0042|0.00399|0.0038|0.00381|0.00646|0.00647|0.00753|0.00543|0.00363|0.00308|0.00251|0.00257|0.00202|0.00173|0.00364|-0.00786|-0.00503|-0.00448|-0.00321|-0.00276|-0.00308|-0.00363|-0.00499|-0.00519|-0.0043|-0.0043|-0.00408|-0.00378|-0.00574|-0.00749|-0.0076|-0.00565|-0.00286|-0.00287|-0.00252|-0.00257|-0.00242|-0.0026|-0.00298|360|359|353|349|339|338|352|358|360|358|355|358|360|360|360|360|359|353|342|336|328|257|161|324|||||||||||||||||||||||||
2023-12-05 13:16:01|IX.D.FTSE.CFD.IP|5|2023-12-05 13:15:20|2023-12-05 13:16:00|7469.8|11.2|0.01339|2023-12-04|0.01331|14|0.059943|14|-0.070817|7|2023-12-04|0.05318|0.03984|0.03987|0.03988|0.03986|0.03987|0.0399|0.02666|0.01332|0.01335|0.01333|0.01333|0.01334|0.01334|0.01331|0.01331|0.01965|0.0266|0.0266|0.02662|0.02672|0.05328|0.05327|0.05329|0|4|1|1|1|1|3|10|36|20|14|6|11|11|24|23|45|10|5|7|10|0|0|0|0.00311|0.00585|0.00389|0.00387|0.00382|0.00381|0.00384|0.00721|0.0143|0.00931|0.00768|0.00662|0.00642|0.00666|0.00939|0.00878|0.00683|0.0052|0.00407|0.00495|0.00573|0.00289|0.00371|0.00246|-0.00309|-0.00513|-0.00422|-0.00408|-0.00425|-0.00532|-0.00509|-0.0087|-0.01254|-0.00885|-0.00691|-0.00589|-0.00551|-0.00644|-0.00961|-0.00833|-0.00617|-0.00479|-0.00375|-0.00436|-0.00451|-0.00354|-0.00339|-0.00269|232|258|179|182|101|144|174|295|358|354|334|317|292|330|349|349|313|280|246|254|276|130|46|124|||||||||||||||||||||||||
2023-12-05 13:16:02|KB.D.MID250.CASH.IP|5|2023-12-05 13:15:20|2023-12-05 13:16:00|18432.69|0|0|2023-12-04|0|8|0.058166|14|-0.035218|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00363|0.00169|0.00169|0.00137|0.00163|0.00122|0.00326|0.00253|0.00264||||||||||||||||-0.00278|-0.00277|-0.00167|-0.00167|-0.002|-0.00218|-0.0026|-0.00282|-0.00219||||||||265|355|347|337|347|354|356|359|180|||||||||||||||||||||||||
2023-12-05 13:16:02|CS.D.USDKRW.MINI.IP|9312|2023-12-04 02:01:00|2023-12-04 20:58:50|130712|7|0.26182|2023-12-04|0.07681|6|0.070803|16|-0.074085|8|2023-12-04|||0.07698|0.07694|0.07684|0.07682|0.07681|0.08848|0.1073|0.09508|0.09349|0.13143|0.11896|0.14491|0.14546|0.15227|0.15263|0.15309|0.15134|0.15283|0.153||||||11|8|8|9|9|6|6|4|4|4|6|6|7|9|7|5|6|4|3||||||0.00519|0.00432|0.00364|0.0044|0.00468|0.00467|0.00579|0.00245|0.00396|0.00276|0.00649|0.0042|0.00653|0.0071|0.00425|0.00322|0.00313|0.00211|0.00151||||||-0.00476|-0.00402|-0.00408|-0.00422|-0.00414|-0.00559|-0.00598|-0.0047|-0.00396|-0.00275|-0.00552|-0.00364|-0.00741|-0.00566|-0.00455|-0.00286|-0.00335|-0.00335|-0.00237||||345|345|334|336|313|328|327|266|277|238|277|304|321|346|341|285|294|207|192|||||||||||||||||||||||||
2023-12-05 13:16:03|IX.D.DAX.IFMM.IP|4|2023-12-05 13:15:30|2023-12-05 13:16:00|16457.3|10.3|0.00851|2023-12-04|0.00853|8|0.05184|8|-0.049939|0|2023-12-04|0.03421|0.03046|0.03046|0.03047|0.03045|0.03046|0.03046|0.01707|0.00853|0.00854|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.01227|0.01704|0.01705|0.01705|0.01704|0.04261|0.04261|0.04263|2|1|1|1|1|1|2|9|28|15|11|8|7|9|20|16|23|6|3|4|6|0|0|0|0.00445|0.00399|0.00372|0.00385|0.00392|0.00415|0.00414|0.00525|0.01048|0.00687|0.00514|0.00448|0.00476|0.00472|0.00629|0.00638|0.00407|0.00377|0.00366|0.00375|0.0042|0.00489|0.00221|0.00463|-0.00549|-0.00413|-0.00363|-0.00418|-0.00409|-0.00375|-0.00422|-0.00553|-0.00822|-0.00669|-0.00509|-0.00483|-0.00469|-0.00494|-0.0053|-0.00577|-0.00432|-0.00389|-0.00395|-0.00372|-0.00384|-0.006|-0.00213|-0.00565|195|317|270|247|107|233|272|328|358|355|330|309|318|305|340|349|288|287|245|263|273|136|67|132|||||||||||||||||||||||||
2023-12-05 13:16:03|TM.D.MDAX.IFM.IP|0|none|||0|0|2023-12-04|0.37663|7|0.304727|12|-0.560734|12|2023-12-04||||||||0.37663|56.13463|60.26201|90.52826|65.71379|62.43228|69.15876|52.11596|60.21573|41.41433|21.67581|51.54379|58.62114|37.56958|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.03265|0.02677|0.09418|0.02349|0.0832|0.02574|0.01585|0.01137|0.02373|0.01988|0.01334||||||||||||||-0.04694|-0.04082|-0.04521||-0.56073|-0.01609|-0.02652|-0.02504|-0.02665|-0.02338||-0.01525|||||1|111|55|21|29|29|29|54|50|154|67|51|43|19|||||||||||||||||||||||||
2023-12-05 13:16:03|CS.D.USDMXN.MINI.IP|13508|2023-12-03 23:32:30|2023-12-03 23:59:50|171883.2|19.3|0.21349|2023-12-04|0.05996|17|0.061044|15|-0.062437|15|2023-12-04|0.07271|0.0727|0.07271|0.07271|0.07267|0.07268|0.0727|0.07261|0.0725|0.07249|0.07243|0.07242|0.07232|0.07141|0.06556|0.06575|0.06242|0.05996|0.06247|0.06508|0.07096|0.0719|5.87019|0.64528|10|15|17|18|15|17|15|19|24|22|21|21|23|29|32|33|28|27|25|18|20|13|5|8|0.00124|0.00184|0.00135|0.00135|0.00117|0.00155|0.00187|0.00353|0.00446|0.00362|0.0038|0.00309|0.00593|0.00828|0.01076|0.01333|0.0077|0.00868|0.00669|0.00411|0.0046|0.00171|0.00282|0.00245|-0.00124|-0.00194|-0.0013|-0.00146|-0.00115|-0.00152|-0.00191|-0.00248|-0.00471|-0.00426|-0.00335|-0.00285|-0.00568|-0.0081|-0.01034|-0.01143|-0.00794|-0.00767|-0.00632|-0.00461|-0.00499|-0.00268|-0.00307|-0.00243|359|359|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|298|354|||||||||||||||0|0|||||||||
2023-12-05 13:16:04|TM.D.TECDAX.IFM.IP|3|2023-12-05 13:15:20|2023-12-05 13:16:00|3194|0|33.33333|2023-12-04|14.42467|17|1.307398|16|-0.767231|8|2023-12-04||||||||46.07765|40.17759|29.41305|50.07969|76.95729|68.18169|37.59816|66.41826|51.39097|32.09104|14.42467|100|67.71315|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04708|0.0709|0.10199|0.01559|0.0156|0.1151|0.01563|0.06527|0.12907|0.11353|0.11161|||||||||||||||-0.1594|-0.1418|-0.01559|-0.01561|-0.17995|-0.01563|-0.06014|-0.17071|-0.07549|-0.06299|||||||7|103|72|18|26|47|32|107|174|111|44|1|3|3|||||||||||||||||||||||||
2023-12-05 13:16:04|TM.D.ATHENS.IFM.IP|0|none|||0|0|2023-12-04|61.02791|8|0.119113|8|-0.151686|14|2023-12-04|||||||||61.02791|62.50283|85.07611|90.04286|93.3636|88.93984|70.86599|87.54165|||||||||||||||||1|1|0|1|0|0|0|2|||||||||||||||||0.03475|0.01252|0.00928|0.02155|0.01722||0.00808||||||||||||||||||-0.01608|-0.02777|-0.01153|-0.01938|-0.01291||-0.05408||||||||||23|69|60|30|45|9|41|8|||||||||||||||||||||||||
2023-12-05 13:16:05|IX.D.HANGSENG.IFU.IP|4|2023-12-05 13:15:30|2023-12-05 13:16:00|16323.5|13.5|0.04901|2023-12-04|0.02974|2|0.410727|1|-0.499979|1|2023-12-04|0.17792|0.05542|0.02974|0.02983|0.17912|0.02983|0.02985|0.03|0.09929|0.07826|0.04794|0.04793|0.04795|0.04795|0.04796|0.04796|0.04804|0.04797|0.04844|0.18045|0.18046|0.18043|0.18046|0.18062|0|93|53|28|0|31|29|37|22|5|3|1|1|2|10|6|4|1|3|0|0|0|0|0|0.00382|0.03462|0.02298|0.01471|0.00413|0.01573|0.01578|0.0136|0.01038|0.00794|0.00579|0.00527|0.00589|0.00565|0.01503|0.01497|0.00974|0.00616|0.007|0.00219|0.00442|0.00206|0.00109|0.00162|-0.00323|-0.02983|-0.02073|-0.01511|-0.00926|-0.01625|-0.01562|-0.01419|-0.00915|-0.00639|-0.00533|-0.00519|-0.00562|-0.00685|-0.01446|-0.01413|-0.00972|-0.00637|-0.00819|-0.00245|-0.00378|-0.00254|-0.00223|-0.00237|232|327|360|360|87|360|360|360|335|331|310|305|333|341|358|360|353|342|334|333|348|131|62|134|||||||||||||||||||||||||
2023-12-05 13:16:05|CS.D.USDNOK.MINI.IP|13562|2023-12-03 23:32:30|2023-12-03 23:59:50|106443.5|33.8|0.06003|2023-12-04|0.02328|10|0.076167|0|-0.107573|22|2023-12-04|0.10132|0.04683|0.04682|0.04685|0.0468|0.04678|0.04679|0.0367|0.02345|0.02602|0.02328|0.02348|0.02329|0.02372|0.02521|0.0289|0.0292|0.04428|0.04254|0.03665|0.03553|0.04611|0.75691|0.12286|57|47|34|29|23|27|39|36|39|37|28|29|29|44|52|53|43|34|30|26|21|13|6|29|0.00891|0.0041|0.00302|0.0025|0.00239|0.00233|0.0033|0.00543|0.00597|0.00637|0.00469|0.00495|0.00463|0.00844|0.00926|0.0117|0.00616|0.00366|0.00293|0.00248|0.00222|0.00211|0.00181|0.00484|-0.00752|-0.00377|-0.00319|-0.00213|-0.00186|-0.00192|-0.00309|-0.00509|-0.00597|-0.00611|-0.00432|-0.00519|-0.00499|-0.00768|-0.00966|-0.01031|-0.00747|-0.00353|-0.00273|-0.00275|-0.00236|-0.00215|-0.00308|-0.00464|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|356|341|359|||||||||||||0|0|||||||||||
2023-12-05 13:16:06|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:06|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:06|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:07|CS.D.USDSEK.MINI.IP|13560|2023-12-03 23:32:40|2023-12-03 23:59:50|103700.9|33.7|0.04695|2023-12-04|0.02409|13|0.060665|0|-0.066856|14|2023-12-04|0.10412|0.07586|0.0597|0.0482|0.04809|0.05412|0.04808|0.04013|0.02953|0.0265|0.02682|0.0266|0.02435|0.02409|0.02687|0.03034|0.03127|0.03855|0.04144|0.02491|0.04397|0.05438|0.11121|0.09803|44|52|40|19|23|34|29|34|42|36|31|33|35|43|50|52|42|29|27|24|29|19|8|25|0.00495|0.00427|0.00483|0.00213|0.00161|0.0037|0.00283|0.00476|0.00656|0.0056|0.00497|0.00454|0.00585|0.00736|0.00944|0.00924|0.00576|0.00344|0.0036|0.00191|0.00265|0.00393|0.00206|0.00499|-0.00406|-0.00523|-0.00385|-0.00173|-0.00133|-0.0038|-0.00261|-0.00394|-0.0075|-0.00568|-0.00401|-0.00448|-0.00515|-0.00711|-0.00964|-0.00787|-0.00627|-0.00347|-0.00307|-0.00216|-0.00321|-0.00433|-0.00193|-0.00419|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|340|358|||||||||0||||||||||||||||
2023-12-05 13:16:07|IX.D.MIB.IFM.IP|3|2023-12-05 13:15:30|2023-12-05 13:15:50|29930.1|1.7|0.05012|2023-12-04|0.05005|20|0.066911|8|-0.041772|16|2023-12-04|0.13364|0.13367|0.13369|0.1337|0.1336|0.13368|0.13369|0.05213|0.05017|0.05026|0.0502|0.05018|0.0502|0.0502|0.05015|0.05014|7.28381|68.31568|63.18395|24.78321|0.05005|0.13354|0.13357|0.13363|0|0|0|0|0|0|0|3|8|11|4|10|2|3|6|4|8|2|3|1|2|0|0|0|0.00653|0.00588|0.00275|0.00667|0.00888|0.00741|0.00346|0.00982|0.01345|0.01101|0.00959|0.00914|0.00895|0.01076|0.00914|0.00949|0.0105|0.01669|0.01669|0.0129|0.00959|0.00478|0.00618|0.00506|-0.00547|-0.00691|-0.00721|-0.00758|-0.00491|-0.00861|-0.00748|-0.01103|-0.01208|-0.01|-0.01006|-0.00901|-0.00932|-0.00894|-0.00953|-0.01023|-0.01106|-0.01668|-0.01668|-0.0121|-0.00932|-0.00593|-0.00611|-0.0044|154|143|89|69|37|72|108|169|322|291|200|184|177|161|211|256|152|82|57|97|146|124|47|118|||||||||||||||||||||||||
2023-12-05 13:16:08|IX.D.SPTRD.IFE.IP|2|2023-12-05 13:15:50|2023-12-05 13:16:00|4553.83|130|0.01318|2023-12-04|0.00876|17|0.054713|20|-0.043917|15|2023-12-04|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01309|0.01309|0.0131|0.0131|0.0131|0.01311|0.01312|0.01089|0.00878|0.00878|0.00876|0.00876|0.00877|0.00876|0.0133|0.03286|0.01315|51|42|41|39|71|37|44|61|72|55|57|52|90|159|762|901|531|424|346|376|833|420|0|39|0.00456|0.0049|0.0049|0.00444|0.0047|0.00452|0.00447|0.00539|0.00594|0.00578|0.0057|0.00532|0.00627|0.00616|0.01032|0.01055|0.00785|0.00748|0.0065|0.00741|0.0086|0.00483|0.00338|0.00503|-0.00498|-0.00485|-0.00562|-0.00439|-0.00545|-0.00596|-0.00464|-0.00494|-0.0054|-0.00491|-0.00555|-0.00549|-0.00557|-0.00621|-0.00972|-0.01057|-0.00826|-0.00747|-0.00732|-0.007|-0.00836|-0.00622|-0.00267|-0.00555|216|196|120|110|58|95|143|196|289|275|213|225|213|279|349|358|345|334|333|329|342|124|59|116|||||||||||||||||||||||||
2023-12-05 13:16:08|IX.D.NIKKEI.IFD.IP|4|2023-12-05 13:15:30|2023-12-05 13:16:00|32799.2|11.8|0.01067|2023-12-04|0.02105|1|0.08304|0|-0.120322|0|2023-12-04|0.02111|0.02105|0.02109|0.02112|0.02107|0.02108|0.02111|0.02114|0.02112|0.02116|0.02117|0.02118|0.02119|0.02118|0.02119|0.02124|0.02125|0.0212|0.0212|0.02121|0.02118|0.02299|0.09078|0.02617|43|24|10|15|10|23|20|6|8|5|3|3|8|4|9|15|11|6|4|4|8|5|0|195|0.01963|0.0153|0.01158|0.0109|0.00936|0.01122|0.01216|0.01003|0.01023|0.00968|0.00858|0.00878|0.00943|0.00781|0.01082|0.01358|0.01068|0.00962|0.00886|0.00929|0.00942|0.00851|0.00171|0.01228|-0.0215|-0.01472|-0.01279|-0.01166|-0.00945|-0.0125|-0.01178|-0.00955|-0.00984|-0.00931|-0.00974|-0.00864|-0.01074|-0.00986|-0.01119|-0.01457|-0.00991|-0.01027|-0.00894|-0.00938|-0.00971|-0.01392|-0.00151|-0.01063|355|347|323|258|220|298|190|221|274|263|212|193|182|189|275|315|262|209|187|178|187|52|71|149|||||||||||||||||||||||||
2023-12-05 13:16:08|CS.D.USDSGD.MINI.IP|12548|2023-12-03 23:32:30|2023-12-03 23:59:50|13324.3|6.3|0.07662|2023-12-04|0.01498|6|0.067374|22|-0.042621|22|2023-12-04|0.02029|0.01778|0.0185|0.01673|0.01846|0.01516|0.01498|0.01585|0.0153|0.02096|0.01782|0.01655|0.01569|0.01683|0.02203|0.02274|0.02088|0.02432|0.02425|0.02436|0.02616|1.07902|0.89553|0.67483|8|7|5|5|4|4|5|6|7|6|6|5|6|9|11|12|9|6|5|5|5|3|9|9|0.00303|0.0028|0.00214|0.0024|0.00218|0.00171|0.00192|0.00263|0.00271|0.00252|0.00264|0.00197|0.00223|0.00347|0.00414|0.00435|0.00315|0.00194|0.00237|0.00184|0.00154|0.00123|0.0035|0.00303|-0.00288|-0.00315|-0.0022|-0.00193|-0.00213|-0.00151|-0.00224|-0.00253|-0.00248|-0.00269|-0.00255|-0.00205|-0.00199|-0.00307|-0.00451|-0.00415|-0.00355|-0.00225|-0.0024|-0.00209|-0.00144|-0.00137|-0.00329|-0.0022|350|356|343|312|307|327|337|349|351|331|341|338|346|358|360|360|355|341|331|308|294|285|257|312|||||||||||||||||||||||||
2023-12-05 13:16:09|IX.D.RUSSELL.IFM.IP|2|2023-12-05 13:15:50|2023-12-05 13:16:00|1878.3|15|0.01597|2023-12-04|0.01595|20|0.161429|14|-0.112209|14|2023-12-04|0.01611|0.01612|0.01613|0.01613|0.0161|0.01611|0.01611|0.01613|0.01614|0.01611|0.01605|0.01602|0.01602|0.01602|0.01608|0.01606|0.01604|0.01597|0.01597|0.01598|0.01595|0.01606|0.04251|0.01596|6|4|2|3|6|3|6|7|10|12|15|16|21|38|154|117|62|48|39|30|93|52|0|8|0.00779|0.00677|0.00584|0.00551|0.00636|0.00598|0.00597|0.00717|0.00845|0.00938|0.00952|0.00908|0.01032|0.01273|0.0254|0.02328|0.01525|0.01115|0.00982|0.0111|0.01057|0.0067|0.00531|0.00668|-0.00665|-0.00675|-0.00583|-0.00567|-0.0057|-0.0063|-0.00709|-0.00776|-0.00857|-0.00874|-0.00912|-0.00956|-0.01018|-0.0169|-0.02637|-0.02487|-0.01746|-0.01226|-0.01168|-0.00998|-0.01168|-0.00838||-0.00753|310|302|231|228|181|208|237|286|348|347|340|343|347|359|360|360|360|359|356|359|360|221|27|214|||||||||||||||||||||||||
2023-12-05 13:16:09|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:09|CS.D.USDZAR.MINI.IP|13393|2023-12-03 23:40:00|2023-12-03 23:59:50|185750.7|21.8|0.06681|2023-12-04|0.04778|16|0.109551|0|-0.060679|15|2023-12-04|0.07591|0.07069|0.06976|0.06978|0.06972|0.06972|0.06969|0.0493|0.0481|0.04814|0.04814|0.04811|0.04809|0.04823|0.04874|0.04895|0.04778|0.06238|0.05873|0.06899|0.06909|0.08315|0.18193|0.18075|19|26|18|13|12|11|20|25|30|30|27|28|27|31|32|33|28|28|24|21|25|13|5|8|0.00339|0.00443|0.0031|0.00211|0.00164|0.00207|0.00397|0.00496|0.00727|0.00644|0.00466|0.00713|0.00774|0.00852|0.00756|0.00992|0.00574|0.00455|0.004|0.00319|0.00352|0.00202|0.00454|0.00628|-0.0024|-0.00449|-0.00253|-0.00164|-0.00172|-0.00234|-0.0035|-0.0044|-0.0069|-0.007|-0.00526|-0.00601|-0.00722|-0.00814|-0.00861|-0.00884|-0.00614|-0.00475|-0.00326|-0.00353|-0.00447|-0.00248|-0.00334|-0.00673|360|360|360|359|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|234|354||||||||||0|||||0|0|||||||||
2023-12-05 13:16:09|IX.D.AEX.IFM.IP|3|2023-12-05 13:15:30|2023-12-05 13:16:00||4.3|0.00432|2023-12-04|0.01296|14|0.051993|8|-0.038862|15|2023-12-04|0.06494|0.06494|0.06496|0.06496|0.06491|0.06495|0.06496|0.03897|0.01297|0.01298|0.01297|0.01297|0.01297|0.01297|0.01296|0.01297|0.02322|0.03887|0.03887|0.03889|0.03918|0.06475|0.06476|0.06478|0|0|0|0|0|0|0|3|7|3|3|2|2|4|6|4|5|1|1|0|1|0|0|0|0.01299|0.01429|0.01299||0.01298|0.01299|0.01299|0.01645|0.01643|0.01382|0.01297|0.01332|0.01341|0.01297|0.01419|0.01412|0.01339|0.01296|0.01296|0.01296|0.01727|0.01619||0.01296|-0.01299|-0.01299|-0.01624|-0.01299|-0.01298|-0.01299|-0.01299|-0.01299|-0.01374|-0.01368|-0.01297|-0.01297|-0.01297|-0.01297|-0.01335|-0.01391|-0.01298|-0.01295|-0.01295|-0.01296|-0.01296|-0.01726||-0.01511|59|62|23|10|20|28|47|99|291|277|184|176|182|200|272|289|185|85|48|69|85|66|11|62|||||||||||||||||||||||||
2023-12-05 13:16:10|IX.D.DOW.IFE.IP|1|2023-12-05 13:16:00|2023-12-05 13:16:00|36103.2|15|0.00997|2023-12-04|0.00663|19|0.094297|14|-0.035964|14|2023-12-04|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.00995|0.00995|0.00996|0.00995|0.00995|0.00996|0.00996|0.00831|0.00665|0.00665|0.00664|0.00664|0.00663|0.00663|0.01331|0.02709|0.01327|6|5|2|3|3|2|3|9|9|8|5|5|7|13|89|67|34|30|26|23|49|12|0|4|0.00274|0.0026|0.00193|0.00192|0.00182|0.00199|0.00214|0.00279|0.0038|0.00362|0.00305|0.00292|0.00366|0.00378|0.00938|0.00828|0.00691|0.00586|0.00499|0.00542|0.00631|0.0028|0.00199|0.00218|-0.00248|-0.0026|-0.00192|-0.00193|-0.00182|-0.00211|-0.00229|-0.00269|-0.00392|-0.00378|-0.00347|-0.0029|-0.00328|-0.00455|-0.0089|-0.00792|-0.00648|-0.00576|-0.00527|-0.00522|-0.0063|-0.00308|-0.00197|-0.00268|351|352|310|275|255|303|308|349|359|359|351|352|352|359|360|360|360|360|360|360|360|285|77|284|||||||||||||||||||||||||
2023-12-05 13:16:10|IX.D.OBX.IFM.IP|0|none|||0|0|2023-12-04|30.07362|11|0.063154|15|-0.042063|12|2023-12-04|||||||||80.80221|79.40006|75.70405|30.07362|63.67459|48.20963|40.80845|41.24581|||||||||||||||||0|1|0|4|0|1|2|1|||||||||||||||||0.02091|0.02097|0.02096|0.02104|0.02103|0.02484|0.02101|0.02573|||||||||||||||||-0.02091|-0.02096|-0.02097||-0.04206|-0.02801|-0.021||||||||||52|63|37|10|11|27|27|17|||||||||||||||||||||||||
2023-12-05 13:16:10|CS.D.ALUMINIUM.MINI.IP|3654|2023-12-04 01:02:00|2023-12-04 18:59:20|2179.3|2.2|0.27586|2023-12-04|0.27218|1|0.068877|18|-0.095825|9|2023-12-04||0.27218|0.2729|0.27327|0.27361|0.27328|0.27327|0.27358|0.27404|0.27409|0.27392|0.27392|0.27398|0.27456|0.27585|0.27557|0.27518|0.27482|0.32034|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|3|3|3|2|1|||||||0.0174|0.01364|0.01366|0.01926|0.01526|0.01253|0.02007|0.02033|0.01919|0.01354|0.01826|0.01644|0.0133|0.01606|0.02127|0.02071|0.01663|0.03119|||||||-0.01846|-0.0187|-0.01714|-0.01368|-0.01892|-0.01634|-0.01838|-0.01844|-0.01986|-0.01369|-0.01385|-0.01414|-0.01594|-0.01665|-0.01747|-0.02003|-0.01496|-0.01833||||||213|97|63|39|78|107|130|164|160|88|90|102|108|192|165|195|105|50|||||||||||||||||||||||||
2023-12-05 13:16:10|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:11|IX.D.FANG.IFM.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|8059.2|0|0.03722|2023-12-04|0.02219|17|0.136225|14|-0.098846|14|2023-12-04|0.06112|0.06112|0.06113|0.06116|0.06114|0.06116|0.06116|0.06119|0.06117|0.03676|0.03671|0.03676|0.03678|0.03682|0.02962|0.02234|0.02234|0.02219|0.02221|0.02226|0.02224|0.03705|0.03705|0.03707|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00359|0.00318|0.0024|0.00242|0.00197|0.00214|0.00309|0.00325|0.00555|0.00846|0.00308|0.00269|0.0038|0.00337|0.01789|0.01654|0.01266|0.00996|0.00748|0.00905|0.0107|0.00428|0.00231|0.00232|-0.00386|-0.00278|-0.00236|-0.00277|-0.00209|-0.00266|-0.00245|-0.00384|-0.00544|-0.00792|-0.00385|-0.00318|-0.00403|-0.00464|-0.01852|-0.02012|-0.00974|-0.00965|-0.00813|-0.009|-0.01004|-0.00427|-0.00253|-0.00229|360|360|352|342|327|349|351|358|360|352|311|321|340|350|360|360|360|360|360|360|360|292|228|233|||||||||||||||||||||||||
2023-12-05 13:16:11|CO.D.CFI.FWM3.IP|4982|2023-12-04 07:00:00|2023-12-04 16:59:50|7041.5|7|0.07695|2023-12-04|0.08425|9|0.224074|12|-0.290966|16|2023-12-04||||||||0.08711|0.08522|0.08425|0.08431|0.08454|0.08485|0.08478|0.08485|0.08522|0.08542|||||||||||||||6|6|8|13|5|4|5|3|9|6|||||||||||||||0.03089|0.02587|0.02152|0.02381|0.02095|0.02434|0.021|0.021|0.02298|0.02566|||||||||||||||-0.02574|-0.02194|-0.01995|-0.02411|-0.01808|-0.0158|-0.01778|-0.02216|-0.02671|-0.02538||||||||278|244|300|285|215|245|264|282|291|288|||||||||||||||||||||||||
2023-12-05 13:16:11|IX.D.SINGAPORE.IFM.IP|3|2023-12-05 13:15:40|2023-12-05 13:16:10||0|66.66667|2023-12-04|0.08849|21|0.421168|0|-0.52622|0|2023-12-04|6.74323|16.92226|31.85931|34.71574|37.87354|25.26855|20.49943|17.28813|25.51383|20.41411|51.75895|66.68745|51.81409|43.91202|29.52708|32.35128|58.80454|61.41021|60.26608|61.21907|48.17889|0.08849||0.22139|59|21|8|9|11|11|9|12|13|13|1|1|2|5|3|2|3|2|2|1|2|3||0|0.09689|0.02097|0.01833|0.01835|0.01835|0.02003|0.01837|0.02148|0.01926|0.02272|0.01847|0.01847|0.01848|0.02|0.02239|0.01915|0.02013|0.01842|0.01845|0.01844|0.02075|||0.0369|-0.05203|-0.02569|-0.02314|-0.01918|-0.01834|-0.01932|-0.01837|-0.0184|-0.01845|-0.02769|-0.01962|-0.01847|-0.01847|-0.01948|-0.02238|-0.01921|-0.01845|-0.01842|-0.01844|-0.01843|-0.01845|-0.01843||-0.03689|150|243|176|124|74|111|88|87|106|59|87|48|56|98|173|195|131|101|83|67|81|5|10|||||||||||||||||||||||||
2023-12-05 13:16:11|CC.D.W.UME.IP|4830|2023-12-04 01:00:00|2023-12-04 19:19:50|619.2|11.9|0.07405|2023-12-04|0.09638|18|0.197109|14|-0.21308|14|2023-12-04||0.09943|0.09963|0.09961|0.09967|0.09963|0.09948|0.0995|0.09913|0.09916|0.09884|0.09885|0.09868|0.09828|0.09827|0.098|0.09652|0.09642|0.09638|0.09661||||||7|2|2|2|2|5|13|6|4|5|6|6|13|56|17|36|23|17|68||||||0.03212|0.03321|0.02657|0.02215|0.03322|0.0207|0.04478|0.0303|0.03306|0.02289|0.02515|0.02714|0.03453|0.05134|0.0345|0.04519|0.03447|0.02689|0.03606||||||-0.03865|-0.03082|-0.02214|-0.02325|-0.0166|-0.02485|-0.0199|-0.02477|-0.02839|-0.02364|-0.02471|-0.02389|-0.03043|-0.05627|-0.03495|-0.03725|-0.03784|-0.03029|-0.04186|||||173|70|41|20|20|74|81|84|163|116|98|93|159|156|263|297|240|165|95|||||||||||||||||||||||||
2023-12-05 13:16:12|IX.D.SAF.IFMMX.IP|5|2023-12-05 13:15:30|2023-12-05 13:16:10|69050|3.4|0.0168|2023-12-04|0.14306|21|0.220425|6|-0.100475|8|2023-12-04|0.14343|0.14344|0.14353|0.1435|0.14344|0.14345|8.03917|12.9259|7.21217|17.37076|21.96038|28.96416|27.92466|15.3179|7.30184|4.02209|0.14332|0.14309|0.1431|0.14313|0.14308|0.14306|0.14313|0.1432|0|0|0|0|0|0|3|3|6|2|3|3|2|3|6|3|0|0|0|0|0|0|0|0|0.00313|0.00374|0.00433|0.00395|0.00303|0.00449|0.00879|0.00617|0.00945|0.00589|0.00463|0.00431|0.00375|0.00595|0.00785|0.00605|0.00342|0.00343|0.00308|0.00342|0.00422|0.00269|0.00251|0.00231|-0.00304|-0.00332|-0.00423|-0.0034|-0.00271|-0.0047|-0.01186|-0.01305|-0.01838|-0.0129|-0.01015|-0.01116|-0.01032|-0.01023|-0.01444|-0.00835|-0.0035|-0.00402|-0.00333|-0.00321|-0.00394|-0.00348|-0.00344|-0.00261|224|225|220|132|67|149|239|264|293|225|228|197|233|242|289|306|346|333|333|330|345|128|47|117|||||||||||||||||||||||||
2023-12-05 13:16:12|IX.D.NASDAQ.IFM.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|15759|101|0.01269|2023-12-04|0.00632|17|0.096631|20|-0.069444|15|2023-12-04|0.01254|0.01254|0.01254|0.01255|0.01254|0.01255|0.01255|0.01255|0.01255|0.01255|0.01255|0.01256|0.01256|0.01257|0.00947|0.00635|0.00635|0.00632|0.00633|0.00633|0.00633|0.01269|0.03159|0.01264|16|12|9|9|8|8|11|14|35|25|14|19|33|55|315|380|228|192|143|155|227|42|0|9|0.00357|0.00311|0.00223|0.00217|0.00184|0.00218|0.00299|0.00317|0.00546|0.00565|0.00407|0.00392|0.00528|0.0059|0.01395|0.01437|0.00988|0.00849|0.00676|0.00807|0.00892|0.00222|0.00272|0.00241|-0.00372|-0.00256|-0.00201|-0.00235|-0.00169|-0.00221|-0.00238|-0.00348|-0.00526|-0.00457|-0.00402|-0.00421|-0.00442|-0.00622|-0.01427|-0.01522|-0.00846|-0.00817|-0.00724|-0.00771|-0.00809|-0.0033|-0.00253|-0.00257|360|360|360|357|346|359|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|350|115|344|||||||||||||||||||||||||
2023-12-05 13:16:12|CC.D.KC.UME.IP|3453|2023-12-04 09:15:10|2023-12-04 18:29:50|18005.1|6.7|0.09882|2023-12-04|0.11044|10|0.307658|16|-0.430103|11|2023-12-04||||||||||0.11537|0.11044|0.11192|0.11232|0.11263|0.11258|0.11333|0.11295|0.11183|0.1116|||||||||||||||6|2|4|6|11|10|10|11|10|11|||||||||||||||0.03399|0.02133|0.03401|0.02724|0.03378|0.02659|0.02695|0.03448|0.02564|0.03196|||||||||||||||-0.03643|-0.0144|-0.03069|-0.02227|-0.03824|-0.02081|-0.02801|-0.03773|-0.02235|-0.01618||||||156|155|191|199|288|304|305|312|246|96|||||||||||||||||||||||||
2023-12-05 13:16:12|IX.D.IBEX.IFM.IP|2|2023-12-05 13:15:40|2023-12-05 13:16:00|10219.6|5.5|0.04893|2023-12-04|0.0491|14|0.123439|8|-0.058821|18|2023-12-04|0.1181|0.11814|0.11817|0.11822|0.1181|0.11817|0.11819|0.05032|0.04919|0.04926|0.04922|0.04918|0.04924|0.04921|0.0491|0.04912|8.04869|34.65636|14.34273|0.1177|0.11759|0.11761|0.11763|0.11769|0|0|0|0|0|0|0|2|5|1|1|2|2|2|3|3|5|3|2|0|0|0|0|0|0.00591|0.00925|0.00689|0.00099|0.01312|0.01231|0.00729|0.00939|0.01091|0.00891|0.00655|0.00713|0.00744|0.00698|0.00782|0.00791|0.00717|0.0098|0.01261|0.0051|0.00735|0.0047|0.00314|0.00424|-0.00503|-0.00727|-0.0087|-0.00542|-0.00394|-0.01313|-0.01157|-0.00739|-0.01071|-0.00792|-0.00689|-0.00654|-0.00683|-0.0066|-0.00775|-0.00758|-0.00851|-0.01225|-0.01634|-0.00811|-0.00547|-0.00584|-0.00627|-0.00443|124|87|39|35|18|35|72|134|348|322|290|287|294|278|296|306|225|78|70|103|158|124|43|118|||||||||||||||||||||||||
2023-12-05 13:16:13|CS.D.COPPER.MINI.IP|10152|2023-12-04 01:02:00|2023-12-04 18:59:10|8422|6.9|0.11834|2023-12-04|0.1165|1|0.072382|18|-0.08497|14|2023-12-04||0.1165|0.11668|0.11684|0.11714|0.11704|0.11717|0.11763|0.11788|0.11796|0.11769|0.11762|0.1178|0.11774|0.11784|0.11789|0.11847|0.11845|0.12415|||||||10|6|5|3|6|7|6|6|7|5|5|6|10|12|12|10|5|4|||||||0.00942|0.00743|0.00523|0.00419|0.00553|0.00772|0.0091|0.01032|0.01246|0.00787|0.00721|0.00846|0.01101|0.01284|0.01262|0.01172|0.01035|0.00553|||||||-0.00956|-0.00711|-0.00632|-0.00495|-0.00623|-0.00686|-0.00968|-0.01134|-0.0127|-0.0092|-0.00743|-0.00971|-0.01173|-0.01322|-0.01386|-0.01078|-0.00822|-0.0058||||||345|339|332|281|321|353|347|346|350|338|332|338|360|360|360|359|332|277|||||||||||||||||||||||||
2023-12-05 13:16:13|IX.D.OMX.IFM.IP|4|2023-12-05 13:15:40|2023-12-05 13:16:10|2263.01|29|0.01105|2023-12-04|0.02214|12|0.135735|8|-0.066637|7|2023-12-04|0.06662|0.06664|0.06665|0.06665|0.06661|0.06664|0.06665|0.06541|0.02216|0.02219|0.02218|0.02215|0.02214|0.02215|0.02216|0.02217|0.04013|0.06646|0.06646|0.06647|0.06645|0.06645|0.06646|0.06648|0|0|0|0|0|0|0|1|51|26|23|17|20|23|31|31|36|0|0|0|0|0|0|0|0.00486|0.00637|0.00568|0.0059|0.00988|0.00477|0.0082|0.01184|0.01403|0.00991|0.00926|0.00891|0.00824|0.00813|0.00989|0.00869|0.00927|0.00605|0.00514|0.00667|0.00712|0.00493|0.00537|0.00399|-0.00517|-0.00402|-0.00603|-0.0024|-0.00992|-0.00933|-0.00755|-0.01201|-0.0124|-0.00936|-0.00849|-0.00812|-0.00769|-0.00786|-0.00944|-0.00912|-0.01021|-0.0065|-0.00486|-0.00514|-0.00407|-0.00519|-0.00554|-0.00462|143|133|58|45|26|63|86|115|289|268|204|183|172|169|221|275|184|204|193|212|249|125|43|117|||||||||||||||||||||||||
2023-12-05 13:16:13|CC.D.C.UME.IP|3706|2023-12-04 01:00:00|2023-12-04 19:19:50|485.8|20.1|0.04777|2023-12-04|0.12307|16|0.165187|14|-0.103242|14|2023-12-04||0.12408|0.12423|0.12432|0.12438|0.12438|0.12443|0.12432|0.12421|0.12419|0.12398|0.124|0.12408|0.12384|0.12381|0.12384|0.12307|0.12322|0.12359|0.12345||||||16|64|19|7|11|29|2|11|6|15|31|24|27|73|44|73|67|41|105||||||0.02499|0.0207|0.02071||0.02073||0.02073|0.0414|0.05174|0.02067|0.03101|0.02481|0.03244|0.0688|0.0388|0.04104|0.03766|0.0282|0.03429||||||-0.02393|-0.04139|-0.03624||-0.02073|-0.04147||-0.02069|-0.03448|-0.02657|-0.03443|-0.03249|-0.03174|-0.0579|-0.03656|-0.0453|-0.03623|-0.03167|-0.03086|||||106|20|20|4|8|5|8|34|23|40|23|55|68|89|152|105|91|110|28|||||||||||||||||||||||||
2023-12-05 13:16:13|IX.D.ASX.IFD.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|7066.1|2.5|0.02123|2023-12-04|0.01397|0|0.044919|6|-0.22459|22|2023-12-04|0.01397|0.01399|0.01402|0.01403|0.01402|0.03976|0.04766|0.04215|0.04216|0.04222|0.04219|0.04218|0.04221|0.04223|0.04222|0.04223|0.04227|0.04222|0.04227|0.04229|0.0423|0.05645|0.04387|0.0142|30|20|28|30|46|44|3|4|5|3|2|3|2|4|8|6|8|5|5|5|5|0|22|17|0.01255|0.01088|0.01169|0.01014|0.01012|0.00765|0.00731|0.0074|0.00959|0.00779|0.00752|0.008|0.00771|0.0083|0.00956|0.00938|0.0084|0.00844|0.0087|0.00788|0.00877|0.00213|0.00748|0.01243|-0.01286|-0.01138|-0.01086|-0.01053|-0.01147|-0.00804|-0.00421|-0.0085|-0.00858|-0.00842|-0.00791|-0.00767|-0.00821|-0.00787|-0.00925|-0.00889|-0.00825|-0.00762|-0.00831|-0.00851|-0.00803|-0.00258|-0.02189|-0.01351|223|182|104|112|89|120|96|144|214|200|145|115|118|117|201|236|141|117|127|134|159|131|72|251|||||||||||||||||||||||||
2023-12-05 13:16:14|CC.D.FCPO.UNC.IP|3044|2023-12-04 02:30:00|2023-12-04 15:29:50|3801.8|2.4|0.29942|2023-12-04|0.31508|2|0.211232|15|-0.084384|9|2023-12-04|||0.31508|0.31522|0.31561||0.3158|0.31658|0.31655|0.31676||||0.31643|0.31664|0.31605|||||||||||3|1|1||2|2|1|3||||1|0|1|||||||||||0.01975|0.01486|0.02003||0.01338|0.01933|0.01244|0.01366||||0.01673|0.01328|0.01732|||||||||||-0.01724|-0.01231|-0.01277||-0.01798|-0.01462|-0.01065|-0.01496||||-0.01508|-0.01273|-0.01286|||||||||144|160|47|123|148|154|204|240|260|137|||||||||||||||||||||||||
2023-12-05 13:16:14|IX.D.SMI.IFM.IP|2|2023-12-05 13:15:50|2023-12-05 13:16:00|10963.6|1.5|0.01824|2023-12-04|0.01824|17|0.12865|7|-0.114745|7|2023-12-04|0.05508|0.0551|0.05509|0.0551|0.05507|0.05509|0.0551|0.01855|0.01829|0.01831|0.01828|0.01827|0.0183|0.01832|0.01829|0.01828|0.01827|0.01824|0.01825|0.01825|0.01846|0.05471|0.05472|0.05473|0|0|0|0|0|0|0|3|14|7|5|5|4|5|6|7|25|2|1|1|2|0|0|0|0.00351|0.0059|0.00643|0.00092|0.00643|0.00661|0.00661|0.01005|0.01116|0.00866|0.0068|0.00657|0.00627|0.00656|0.00875|0.00783|0.00744|0.00578|0.00545|0.00488|0.00706|0.00294|0.00258|0.00342|-0.00399|-0.00659|-0.00566|-0.00367|-0.00367|-0.00765|-0.00592|-0.01104|-0.01036|-0.00767|-0.0069|-0.00659|-0.00644|-0.00667|-0.00803|-0.00689|-0.00711|-0.00547|-0.00477|-0.00515|-0.00592|-0.00394|-0.0035|-0.00334|115|86|30|29|18|34|57|178|346|339|315|295|275|272|336|336|252|157|165|183|165|125|42|116|||||||||||||||||||||||||
2023-12-05 13:16:14|TM.D.BOVESPA.IFM.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|126605|0|0.09281|2023-12-04|0.08809|19|0.055164|13|-0.039543|17|2023-12-04||||||||||||||0.08862|0.08825|0.08891|0.36598|0.92057|0.64383|0.08809|0.6952|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01291|0.01243|0.01114|0.0093|0.00826|0.00832|0.00869|0.00673|||||||||||||||||-0.01246|-0.0118|-0.01276|-0.00822|-0.00923|-0.00969|-0.00776|-0.00722||||353|360|360|360|360|360|357|329|||||||||||||||||||||||||
2023-12-05 13:16:15|IX.D.TAIEX.IFU.IP|3|2023-12-05 13:15:50|2023-12-05 13:16:10|17303.7|8.3|0.03467|2023-12-04|0.02292|1|0.057422|1|-0.063247|13|2023-12-04|0.06025|0.02292|0.02297|0.02296|0.02293|0.02827|0.08034|0.03447|0.03446|0.03445|0.03445|0.03446|0.03447|0.03449|0.03456|0.03464|0.0347|0.03466|0.03468|0.03467|0.03463|0.08083|0.08085|0.08087|28|72|43|16|24|28|0|15|9|8|5|8|6|17|26|33|19|10|8|6|11|0|0|0|0.00727|0.01322|0.01035|0.00812|0.00799|0.00792|0.00522|0.00782|0.00694|0.00622|0.00702|0.00574|0.00603|0.00734|0.00915|0.00984|0.00853|0.00684|0.00702|0.0073|0.01014|0.00196|0.00105|0.00163|-0.00756|-0.01329|-0.01043|-0.00891|-0.00834|-0.008|-0.00496|-0.00698|-0.00682|-0.00692|-0.00615|-0.00756|-0.00747|-0.00897|-0.00903|-0.00952|-0.00807|-0.0071|-0.00701|-0.00667|-0.00825|-0.00257|-0.00135|-0.0021|260|357|348|328|326|280|220|210|215|172|115|122|157|204|329|349|283|195|166|119|183|128|59|117|||||||||||||||||||||||||
2023-12-05 13:16:15|IX.D.CAC.IFM.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|7361.4|10.5|0.01358|2023-12-04|0.01363|8|0.143494|8|-0.054432|21|2023-12-04|0.04749|0.04087|0.04087|0.04088|0.04086|0.04088|0.04088|0.02727|0.01363|0.01366|0.01364|0.01364|0.01365|0.01365|0.01364|0.01363|0.0196|0.02724|0.02724|0.02724|0.02723|0.05449|0.0545|0.05452|0|0|0|0|0|0|0|7|24|12|8|8|7|6|20|15|24|4|1|2|3|0|0|0|0.0071|0.01147|0.0109|0.00136|0.01124|0.01117|0.00582|0.00636|0.0127|0.00788|0.00608|0.00556|0.00572|0.00554|0.00705|0.00764|0.00527|0.00469|0.00464|0.00449|0.00499|0.0053|0.00584|0.00533|-0.00559|-0.00685|-0.01005|-0.00613|-0.00454|-0.01113|-0.01063|-0.00676|-0.00956|-0.00805|-0.00512|-0.00521|-0.00513|-0.00511|-0.00592|-0.00642|-0.00447|-0.00433|-0.00393|-0.00448|-0.0047|-0.00667|-0.00736|-0.00453|113|111|37|29|31|44|75|286|358|353|328|304|302|301|320|345|261|267|278|267|299|125|44|118|||||||||||||||||||||||||
2023-12-05 13:16:15|CS.D.CFEGOLD.CFE.IP|13182|2023-12-03 23:32:40|2023-12-03 23:59:50|2117.75|27.7|0.02342|2023-12-04|0.02064|13|0.192939|1|-0.20264|15|2023-12-04|0.02351|0.02353|0.02298|0.02263|0.02337|0.02327|0.02219|0.02246|0.02212|0.02282|0.0223|0.02221|0.02191|0.02064|0.02132|0.02167|0.02149|0.02289|0.02232|0.02171|0.02278|0.02309||0.02417|38|40|25|21|17|21|27|35|38|30|22|24|24|40|54|57|45|33|27|20|22|11||10|0.0186|0.01508|0.00807|0.00628|0.00601|0.00575|0.00775|0.01333|0.01207|0.00958|0.00808|0.00823|0.00752|0.01169|0.01543|0.02275|0.01516|0.00981|0.00847|0.00629|0.00587|0.00519||0.00553|-0.02038|-0.01492|-0.00901|-0.00588|-0.00577|-0.00595|-0.01039|-0.0145|-0.01263|-0.00937|-0.00878|-0.00713|-0.00879|-0.01391|-0.01943|-0.02684|-0.01363|-0.00914|-0.00741|-0.00613|-0.00683|-0.00419||-0.00438|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|341|0||||||||||||||||||||||||
2023-12-05 13:16:15|KB.D.TK.CASH.IP|0|none|||0|0|2023-12-04|0|8|0||0||2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|60|59|49|59|57|60|58|30|||||||||||||||||||||||||
2023-12-05 13:16:16|CC.D.VSTOXX.UNC.IP|0|none|||0|0|2023-12-04|0.51865|16|0.391134|20|-0.325945|14|2023-12-04|0.52116|0.52102|0.52044|0.52033|0.52076|0.52012|0.52068|0.52021|0.52324|0.52255|0.524|0.52411|0.52441|0.52448|0.52152|0.51883|0.51865|0.52079|0.52078|0.52068|0.52134||||0|0|0|0|0|0|1|15|31|49|11|2|16|261|122|42|25|3|5|1|6||||0.13038|0.06841|0.06506|0.11929|0.06515|0.09215|0.06511|0.19506|0.19659|0.10467|0.08729|0.09827|0.08742|0.13098|0.13054|0.14617|0.12987|0.06512|0.0651|0.0651|0.17389|||||-0.06793|-0.06506|-0.08672||-0.078|-0.13012|-0.08669|-0.13859|-0.09776|-0.11784|-0.1308|-0.0656||-0.1362|-0.15091|-0.09071|-0.13014|-0.0651|-0.06502|||||21|65|19|23|13|52|26|14|22|40|31|13|21|6|33|31|24|17|13|22|10|||||||||||||||||||||||||
2023-12-05 13:16:16|IX.D.XINHUA.IFM.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|11320.8|13.5|0.09716|2023-12-04|0.08607|1|0.103573|1|-0.102898|1|2023-12-04|0.20699|0.08607|0.08626|0.08626|0.08628|0.08629|0.08657|0.08665|2.77255|23.6456|26.38704|17.57922|24.24966|14.36816|5.93339|7.78256|15.12329|33.79937|25.53921|33.39647|0.08667|0.18701|0.20813|0.20814|0|154|40|30|9|66|90|40|22|13|5|4|4|5|13|8|12|5|5|5|6|1|0|0|0.00508|0.02435|0.01561|0.01319|0.00902|0.01526|0.01411|0.01143|0.00735|0.00982|0.00866|0.00866|0.00866|0.00866|0.01339|0.01162|0.00915|0.00904|0.00867|0.00626|0.00517|0.00281|0.00158|0.0024|-0.00271|-0.02173|-0.01444|-0.01182|-0.01078|-0.01408|-0.0147|-0.00994|-0.00751|-0.0101|-0.00866|-0.00866|-0.00866|-0.00959|-0.01101|-0.01135|-0.00945|-0.00914|-0.00924|-0.00783|-0.0055|-0.00296|-0.00147|-0.00245|228|356|353|275|153|341|349|267|305|140|114|80|91|154|291|338|246|166|161|84|113|92|52|118|||||||||||||||||||||||||
2023-12-05 13:16:16|CC.D.HO.UME.IP|10850|2023-12-03 23:32:50|2023-12-03 23:59:50|26768|2.5|0.075|2023-12-04|0.07479|0|0.406244|13|-0.202444|1|2023-12-04|0.07479|0.07511|0.07538|0.07544|0.07554|0.07565|0.07565|0.07569|0.07575|0.07576|0.0752|0.07519|0.07485|0.07496|0.07522|0.07495|0.0749|0.07494|0.07503|0.07535|0.07519|0.07521||0.07528|0|0|1|0|0|0|0|1|1|1|1|1|1|4|7|13|8|5|8|11|1|2||1|0.01427|0.01341|0.01174|0.01032|0.00805|0.01176|0.01196|0.01232|0.0171|0.02136|0.01935|0.02134|0.01933|0.03146|0.03139|0.03896|0.03771|0.02858|0.02196|0.01943|0.00821|0.00846||0.01506|-0.0132|-0.01644|-0.01041|-0.01208|-0.00978|-0.01046|-0.00999|-0.0122|-0.01883|-0.01916|-0.02087|-0.02059|-0.01801|-0.02692|-0.03199|-0.03824|-0.03866|-0.0275|-0.02344|-0.01906|-0.00896|-0.00793||-0.01386|240|335|284|261|155|274|291|306|353|353|356|354|352|360|360|360|360|359|352|337|242|183|120|||||||||||||||||||||||||
2023-12-05 13:16:16|CC.D.VIX.UME.IP|0|none|||0|0|2023-12-04|1.0592|15|0.331785|15|-0.338295|11|2023-12-04||||1.08733|1.0877||1.09141|1.0877|1.09141|1.08656|1.0858|1.08521|1.08357|1.08444|1.07104|1.0592|1.06685|1.08066|1.07796|1.07629|1.07868|1.08152||1.07962||||50|28||84|51|14|6|16|55|37|21|77|92|60|43|24|28|87|195||0||||0.06807|0.20436|||||0.09062|0.06798|0.11309|0.09499|0.0814|0.15111|0.22099|0.16665|0.13486|0.11249|0.13454|0.11806|0.13541||||||-0.13587|||-0.20422|||-0.09504|-0.0678|-0.17618|-0.13543||-0.14909|-0.16572|-0.16772|-0.13495|-0.10119|-0.12701|-0.12724|-0.13504|||4|2|1|1|1|24|7|19|15|28|45|31|18|19|17|69|47|5|1|||||||0||||||||||||||||||
2023-12-05 13:16:16|IX.D.HSCHIN.IFU.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|5599.7|12|0.10714|2023-12-04|0.10422|2|0.32818|1|-0.429886|1|2023-12-04|0.312|0.13842|0.10422|0.10453|0.31465|0.10453|0.10459|0.10509|0.20592|0.18365|0.10491|0.10485|0.10491|0.1049|0.1049|0.1049|0.1051|0.10495|0.10687|0.31607|0.31615|0.31619|0.31631|0.31638|0|88|35|27|0|38|26|51|39|6|7|2|2|2|12|14|11|5|11|0|0|0|0|0|0.00274|0.03733|0.02806|0.02215|0.00262|0.02527|0.02063|0.01946|0.01443|0.01621|0.01749|0.01196|0.0096|0.0101|0.0225|0.0186|0.01325|0.01749|0.0187|0.00351|0.00623|0.00328|0.00201|0.00242|-0.00301|-0.03709|-0.02663|-0.0222|-0.0028|-0.02372|-0.02317|-0.02343|-0.01312|-0.00685|-0.01749|-0.00989|-0.01028|-0.01102|-0.02159|-0.01861|-0.01198|-0.01749|-0.02269|-0.00306|-0.00527|-0.00395|-0.00234|-0.00271|225|323|350|284|68|303|287|299|306|206|84|179|190|262|338|352|281|73|124|243|297|124|41|118|||||||||||||||||||||||||
2023-12-05 13:16:17|CC.D.HG.UME.IP|11118|2023-12-03 23:32:40|2023-12-03 23:59:50|39234|9.2|0.04623|2023-12-04|0.05103|0|0.084181|13|-0.09685|9|2023-12-04|0.05103|0.05115|0.05124|0.05133|0.05146|0.05143|0.05149|0.05171|0.05183|0.05189|0.05176|0.05172|0.0518|0.05178|0.05183|0.05184|0.05212|0.05211|0.05218|0.05223|0.05222|0.05225||0.05227|2|9|4|5|3|5|6|10|11|15|6|5|10|24|21|19|21|16|8|6|5|6||3|0.0067|0.00932|0.00665|0.00673|0.00603|0.00614|0.00908|0.00859|0.00852|0.01163|0.0078|0.00603|0.00737|0.01129|0.01243|0.01127|0.0089|0.00848|0.0062|0.00487|0.00562|0.00604||0.00528|-0.00714|-0.0096|-0.00777|-0.00612|-0.005|-0.00568|-0.00715|-0.00924|-0.00935|-0.01123|-0.0087|-0.00621|-0.00791|-0.01217|-0.01255|-0.01327|-0.00933|-0.00691|-0.00566|-0.00567|-0.00673|-0.00559||-0.00596|252|348|303|269|180|252|311|321|322|317|255|287|290|351|355|359|339|294|222|133|114|66|72|||||||||||||||||||||||||
2023-12-05 13:16:17|IR.D.FGBM.FWM2.IP|4|2023-12-05 13:15:40|2023-12-05 13:16:10|11837|20.8|0.00634|2023-12-04|1.9122|11|0.050817|7|-0.016955|8|2023-12-04|19.58639|37.51615|55.56732|40.01582|23.09713|23.54935|28.08949|8.97898|2.05575|6.51754|5.40899|1.9122|10.30349|9.79767|3.84655|5.67408|4.08961|8.35747|8.59611|24.46439|42.56814||||19|28|9|12|13|21|46|104|299|393|677|344|226|272|588|369|241|115|40|33|41||||0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.01031|0.00888|0.00847|0.00847|0.00847|0.00847|0.00846|0.00846|0.00846|0.00847|0.00847|0.00847|0.00847|0.00847||||-0.00847|-0.00847|-0.00847|-0.00847||-0.00847|-0.00847|-0.00846|-0.00897|-0.00879|-0.00847|-0.00847|-0.00847|-0.00927|-0.00846|-0.00845|-0.00846|-0.00847|-0.00847|-0.00847|-0.00847||||46|32|18|15|26|17|57|134|197|154|130|106|107|133|157|177|123|60|35|45|47|||||||||||||||||||||||||
2023-12-05 13:16:17|IX.D.DEN25.IFM.IP|0|none|||0|0|2023-12-04|0.05734|10|0.092055|8|-0.138177|8|2023-12-04|||||||||0.05746|0.05737|0.05734|0.05742|0.05761|0.05758|0.0575|0.05756|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.02451|0.03252|0.03727||0.01152|0.03884|0.04793|0.03021|||||||||||||||||-0.01173|-0.00937|-0.01004|-0.00709|-0.01152|-0.0096|-0.00959|-0.01223|||||||||159|106|72|56|58|49|34|64|||||||||||||||||||||||||
2023-12-05 13:16:17|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:17|IX.D.EMGMKT.IFE.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10|969.2|7.5|0.10318|2023-12-04|0.05099|15|0.050948|14|-0.071124|14|2023-12-04|0.20259|0.20248|0.20297|0.2031|0.20315|0.20307|0.20327|0.20373|0.20363|0.20347|0.20338|0.2034|0.20365|0.20359|0.11476|0.05099|0.05112|0.05107|0.05114|0.05115|0.05113|0.20458|0.20509|0.20464|6|6|3|2|7|4|5|6|13|9|4|7|6|15|49|37|40|20|30|28|64|35|1|0|0.01351|0.01736|0.0145|0.01219|0.01117|0.01328|0.01524|0.01198|0.01301|0.01195|0.01017|0.01017|0.01091|0.01215|0.01591|0.01432|0.01262|0.01021|0.0118|0.01126|0.01212|0.01228||0.01023|-0.01013|-0.0148|-0.01522|-0.01693|-0.01524|-0.01194|-0.01525|-0.01056|-0.01183|-0.01018|-0.01095|-0.01017|-0.01146|-0.01317|-0.01777|-0.0138|-0.01168|-0.01066|-0.01178|-0.01151|-0.01176|-0.01023||-0.01023|46|146|63|37|27|91|87|146|202|156|119|88|101|175|297|298|242|159|166|128|176|38|1|68|||||||||||||||||||||||||
2023-12-05 13:16:18|CC.D.IRON.UME.IP|3520|2023-12-04 01:00:00|2023-12-04 14:59:50|916|99.5|0.36818|2023-12-04|0.47921|1|0.591327|13|-0.192431|2|2023-12-04||0.47921|0.48332|0.48636||0.48755|0.491|0.49266||||||0.49151|0.493|||||||||||168|112|140||139|127|0||||||157|94|||||||||||0.04592|0.03797|0.03176||0.03486|0.03196|||||||0.04063|0.02949|||||||||||-0.03727|-0.03689|-0.03268||-0.03624|-0.03105|-0.02189||||||-0.03718|-0.03271||||||||||278|228|140|129|300|1|284|238||||||||0|||||||||||||||||
2023-12-05 13:16:18|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:18|IX.D.STXE.IFM.IP|2|2023-12-05 13:16:00|2023-12-05 13:16:10||3210|0|2023-12-04|0.03391|20|0.068116|8|-0.033893|21|2023-12-04|0.05873|0.04527|0.04528|0.04528|0.04525|0.04528|0.04528|0.034|0.03397|0.03403|0.03399|0.03398|0.03401|0.034|0.03397|0.03396|0.03398|0.03392|0.03392|0.03393|0.03391|0.06784|0.06785|0.06788|13|15|22|33|43|10|18|143|389|233|312|189|180|199|410|441|951|205|88|75|130|1|0|0|0.00804|0.01415|0.01132||0.01131|0.01132|0.01132|0.02|0.02509|0.02127|0.02105|0.02266|0.02267|0.02125|0.02147|0.02161|0.02264|0.01979|0.01759|0.02036|0.02073|0.00517|0.00362|0.00552|-0.00577|-0.01556|-0.01415|-0.01132|-0.01131|-0.01358|-0.01471|-0.01435|-0.02144|-0.02267|-0.017|-0.02124|-0.02267|-0.01983|-0.02183|-0.02263|-0.02266|-0.01759|-0.02035|-0.0201|-0.01695|-0.00641|-0.00377|-0.00554|94|58|23|10|11|32|48|85|136|109|63|56|48|59|91|112|49|57|43|48|60|124|41|117|||||||||||||||||||||||||
2023-12-05 13:16:18|CS.D.LEAD.MINI.IP|3001|2023-12-04 01:02:00|2023-12-04 18:56:50|2082|2.2|0.28619|2023-12-04|0.28225|11|0.137077|8|-0.292132|18|2023-12-04||0.2824|0.28304|0.28338|0.2834|0.28361|0.28402|0.28415|0.28385|0.28345|0.28253|0.28225|0.28298|0.28268|0.2831|0.28421|0.28658|0.28678|0.32992|||||||2|2|2|2|2|3|2|2|2|2|2|2|2|2|2|3|2|2|||||||0.02369|0.02028|0.01948|0.0189|0.0208|0.02737|0.04263|0.02818|0.0275|0.03103|0.02282|0.02383|0.02615|0.02474|0.0135|0.02258|0.01594|0.02105|||||||-0.0225|-0.02174|-0.02024|-0.01416|-0.02836|-0.02482|-0.02683|-0.02451|-0.02197|-0.01684|-0.02106|-0.02035|-0.02031|-0.01914|-0.01771|-0.02776|-0.01434|-0.03682||||||97|62|37|8|36|184|47|136|133|102|98|136|167|135|146|208|36|43|||||||||||||||||||||||||
2023-12-05 13:16:18|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:19|CO.D.LH.FWM2.IP|1418|2023-12-04 14:30:00|2023-12-04 19:04:50|7066|7|0.1802|2023-12-04|0.21007|15|0.387152|14|-0.384615|14|2023-12-04|||||||||||||||0.2141|0.21007|0.21213|0.21249|0.21257|0.21222|||||||||||||||||||13|9|7|4|7|17|||||||||||||||||||0.06968|0.04555|0.03949|0.03147|0.02931|0.03437|||||||||||||||||||-0.07703|-0.04087|-0.04348|-0.03852|-0.02955|-0.02546|||||168|295|281|219|216|26|||||||||||||||||||||||||
2023-12-05 13:16:19|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:19|IX.D.FTSE.CFD.IP|1|2023-12-05 13:16:10|2023-12-05 13:16:10|7469|7|0.01339|2023-12-04|0.01331|14|0.059943|14|-0.070817|7|2023-12-04|0.05318|0.03984|0.03987|0.03988|0.03986|0.03987|0.0399|0.02666|0.01332|0.01335|0.01333|0.01333|0.01334|0.01334|0.01331|0.01331|0.01965|0.0266|0.0266|0.02662|0.02672|0.05328|0.05327|0.05329|0|4|1|1|1|1|3|10|36|20|14|6|11|11|24|23|45|10|5|7|10|0|0|0|0.00311|0.00585|0.00389|0.00387|0.00382|0.00381|0.00384|0.00721|0.0143|0.00931|0.00768|0.00662|0.00642|0.00666|0.00939|0.00878|0.00683|0.0052|0.00407|0.00495|0.00573|0.00289|0.00371|0.00246|-0.00309|-0.00513|-0.00422|-0.00408|-0.00425|-0.00532|-0.00509|-0.0087|-0.01254|-0.00885|-0.00691|-0.00589|-0.00551|-0.00644|-0.00961|-0.00833|-0.00617|-0.00479|-0.00375|-0.00436|-0.00451|-0.00354|-0.00339|-0.00269|232|258|179|182|101|144|174|295|358|354|334|317|292|330|349|349|313|280|246|254|276|130|46|124|||||||||||||||||||||||||
2023-12-05 13:16:19|CC.D.LC.UME.IP|1546|2023-12-04 14:30:00|2023-12-04 19:04:50|16679.4|0|0.11927|2023-12-04|0.11868|16|0.212804|14|-0.406299|14|2023-12-04|||||||||||||||0.11958|0.11909|0.11868|0.11943|0.1197|0.11977|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0503|0.02853|0.02148|0.021|0.01905|0.01576|||||||||||||||||||-0.04381|-0.02397|-0.02149|-0.02001|-0.01781|-0.01314|||||180|348|337|323|328|30|||||||||||||||||||||||||
2023-12-05 13:16:20|KB.D.MID250.CASH.IP|1|2023-12-05 13:16:10|2023-12-05 13:16:10|18434.18|0|0|2023-12-04|0|8|0.058166|14|-0.035218|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00363|0.00169|0.00169|0.00137|0.00163|0.00122|0.00326|0.00253|0.00264||||||||||||||||-0.00278|-0.00277|-0.00167|-0.00167|-0.002|-0.00218|-0.0026|-0.00282|-0.00219||||||||265|355|347|337|347|354|356|359|180|||||||||||||||||||||||||
2023-12-05 13:16:20|IR.D.JGB.FWM2.IP|2|2023-12-05 13:15:40|2023-12-05 13:16:10|14688|0|0.02723|2023-12-04|0.02726|0|0.02725|0|-0.034109|1|2023-12-04|0.02726|0.0273||0.0273|0.0273|0.0273|0.02729|0.02729|0.0273|14.69195|15.95238|3.25295|13.11993|10.26136|13.74985|26.24057|0.02732|0.02733|0.02733|33.98161|47.51606|||0.02732|1|0||0|0|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2|0.01053|0.0091||0.00683|0.00683|0.00683|0.01194|0.00682||0.00926|0.00809|0.00761|0.0083|0.0091|0.01008|0.00966|0.00683|0.00683|0.00683|0.01068|0.01185|||0.00683|-0.00802|-0.0116||-0.00683|-0.00683|-0.00682|-0.00819|-0.00682|-0.00682|-0.0075|-0.00834|-0.00773|-0.00806|-0.00824|-0.00728|-0.00983|-0.00683|-0.00683|-0.00683|-0.00994|-0.00781|||-0.00683|113|130|56|63|56|34|44|60|75|113|93|84|127|153|164|83|34|39|53|40|20|||||||||||||||||||||||||
2023-12-05 13:16:20|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:20|EN.D.LGO.FWM1.IP|7283|2023-12-04 02:00:00|2023-12-04 22:35:30|787.6|5.6|0.12166|2023-12-04|0.12592|12|0.40491|13|-0.227906|14|2023-12-04|||0.12736|0.12748|0.12772|0.12789|0.12794|0.12796|0.12797|0.1279|0.12699|0.12676|0.12592|0.1261|0.12655|0.12602|0.12618|0.12612|0.12627|0.12689|0.12657|0.12664|0.19032||||1|1|1|2|1|3|5|10|4|13|4|5|6|12|10|4|2|3|2|1|0||||0.01892|0.01912|0.01277|0.02005|0.02319|0.02034|0.02546|0.02571|0.02341|0.02731|0.02643|0.03707|0.03544|0.04504|0.0458|0.03398|0.02757|0.02699|0.01962|0.01719|||||-0.01726|-0.02548|-0.01596|-0.0198|-0.01878|-0.01966|-0.02531|-0.02735|-0.02655|-0.02688|-0.02298|-0.03178|-0.03596|-0.04003|-0.04017|-0.03249|-0.02493|-0.02537|-0.02025|-0.01337|||129|93|36|127|171|190|289|268|325|299|307|352|354|358|346|332|318|282|148|88|4|||||||||||||||||||||||||
2023-12-05 13:16:21|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:21|IX.D.DAX.IFMM.IP|1|2023-12-05 13:16:10|2023-12-05 13:16:10|16457.3|16|0.00851|2023-12-04|0.00853|8|0.05184|8|-0.049939|0|2023-12-04|0.03421|0.03046|0.03046|0.03047|0.03045|0.03046|0.03046|0.01707|0.00853|0.00854|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.01227|0.01704|0.01705|0.01705|0.01704|0.04261|0.04261|0.04263|2|1|1|1|1|1|2|9|28|15|11|8|7|9|20|16|23|6|3|4|6|0|0|0|0.00445|0.00399|0.00372|0.00385|0.00392|0.00415|0.00414|0.00525|0.01048|0.00687|0.00514|0.00448|0.00476|0.00472|0.00629|0.00638|0.00407|0.00377|0.00366|0.00375|0.0042|0.00489|0.00221|0.00463|-0.00549|-0.00413|-0.00363|-0.00418|-0.00409|-0.00375|-0.00422|-0.00553|-0.00822|-0.00669|-0.00509|-0.00483|-0.00469|-0.00494|-0.0053|-0.00577|-0.00432|-0.00389|-0.00395|-0.00372|-0.00384|-0.006|-0.00213|-0.00565|195|317|270|247|107|233|272|328|358|355|330|309|318|305|340|349|288|287|245|263|273|136|67|132|||||||||||||||||||||||||
2023-12-05 13:16:21|IR.D.FOAT.FWM2.IP|4|2023-12-05 13:15:50|2023-12-05 13:16:20||5.3|0.03296|2023-12-04|4.59895|8|0.04682|7|-0.031196|7|2023-12-04|48.97923|45.02216|52.19327|53.64209|38.20653|44.70345|39.8092|22.92358|4.59895|8.28439|8.91695|10.13261|17.60102|8.96565|6.14736|7.90625|11.27209|35.69543|36.0257|18.21415|||||2|2|1|1|2|2|4|25|75|73|140|83|36|56|53|94|108|21|8|11|||||0.00781|0.00781|0.00781|0.00781|0.00781|0.00781|0.01004|0.00942|0.0093|0.00954|0.00865|0.0087|0.00824|0.00978|0.00977|0.0087|0.0081|0.0078|0.00836|0.00822|||||-0.00878|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00966|-0.00991|-0.0087|-0.00929|-0.00809|-0.00868|-0.00946|-0.00865|-0.00916|-0.00929|-0.00804|-0.00832|-0.0078|||||96|80|69|69|55|47|93|249|307|291|259|208|222|280|311|305|267|157|75|77|||||||||||||||||||||||||
2023-12-05 13:16:22|CS.D.CFDSILVER.CFM.IP|13022|2023-12-03 23:32:50|2023-12-03 23:59:50|2572|15.1|0.10136|2023-12-04|0.08252|17|0.249377|1|-0.268118|14|2023-12-04|0.11652|0.11369|0.10437|0.10802|0.11588|0.11563|0.11391|0.10037|0.09973|0.10426|0.10986|0.10822|0.09886|0.08255|0.09793|0.09001|0.0882|0.08252|0.08329|0.08299|0.08285|0.09972||0.12249|22|24|13|8|7|9|14|19|23|15|12|13|13|26|37|40|26|16|13|8|9|7||6|0.02083|0.03174|0.0189|0.01662|0.0109|0.01235|0.01634|0.02314|0.02338|0.01889|0.01592|0.01623|0.01549|0.0246|0.03686|0.04172|0.02717|0.0177|0.01615|0.00982|0.01007|0.01151||0.01088|-0.02304|-0.03043|-0.02063|-0.01556|-0.01056|-0.01346|-0.01887|-0.02345|-0.02439|-0.01862|-0.01675|-0.01507|-0.01489|-0.02571|-0.04054|-0.03994|-0.02772|-0.01782|-0.01568|-0.00984|-0.00966|-0.01114||-0.01065|360|360|359|353|335|354|359|360|360|359|360|359|359|360|360|360|360|360|358|349|357|327|313|||||||||||||||||||||||||
2023-12-05 13:16:22|IR.D.FBTP.FWM2.IP|3|2023-12-05 13:15:50|2023-12-05 13:16:10|11653|194.7|0.04863|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:16:22|TM.D.MDAX.IFM.IP|0|none|||0|0|2023-12-04|0.37663|7|0.304727|12|-0.560734|12|2023-12-04||||||||0.37663|56.13463|60.26201|90.52826|65.71379|62.43228|69.15876|52.11596|60.21573|41.41433|21.67581|51.54379|58.62114|37.56958|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.03265|0.02677|0.09418|0.02349|0.0832|0.02574|0.01585|0.01137|0.02373|0.01988|0.01334||||||||||||||-0.04694|-0.04082|-0.04521||-0.56073|-0.01609|-0.02652|-0.02504|-0.02665|-0.02338||-0.01525|||||1|111|55|21|29|29|29|54|50|154|67|51|43|19|||||||||||||||||||||||||
2023-12-05 13:16:22|CC.D.NG.UME.IP|7369|2023-12-03 23:33:00|2023-12-03 23:59:50|2690|12.7|0.06991|2023-12-04|0.11|12|0.298285|19|-0.295749|13|2023-12-04|0.11067|0.11077|0.111|0.11094|0.11097|0.11098|0.11124|0.11123|0.11139|0.11116|0.11083|0.11011|0.11|0.11126|0.11256|0.11291|0.11244|0.11284|0.11262|0.11187|0.11132|0.11148||0.11142|5|7|9|4|4|6|7|7|6|6|7|10|13|23|43|34|33|25|27|42|13|8||6|0.04467|0.03694|0.04233|0.037|0.037|0.03702|0.04021|0.04722|0.04272|0.0388|0.04315|0.04197|0.04814|0.04821|0.05985|0.05226|0.05336|0.05596|0.05027|0.05067|0.0371|0.03719||0.04179|-0.06146|-0.05542|-0.04933|-0.03697|-0.03695|-0.04754|-0.04076|-0.04084|-0.04221|-0.03846|-0.03824|-0.04544|-0.05711|-0.05997|-0.06064|-0.04728|-0.04807|-0.04399|-0.04618|-0.04578|-0.04215|-0.04332||-0.03716|61|34|42|41|36|33|106|163|121|156|119|120|155|271|308|263|274|212|227|252|122|96|50|||||||||||||||||||||||||
2023-12-05 13:16:22|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:23|CC.D.CC.UME.IP|2972|2023-12-04 09:45:00|2023-12-04 18:29:50|4132.4|6.8|0.08323|2023-12-04|0.09466|14|0.197196|12|-0.226244|16|2023-12-04||||||||||0.0953|0.09502|0.09505|0.09493|0.09473|0.09466|0.09484|0.09576|0.09668|0.09672|||||||||||||||6|3|2|5|8|11|8|18|10|8|||||||||||||||0.03362|0.01726|0.0178|0.01842|0.02114|0.01994|0.01445|0.01928|0.0146|0.01806|||||||||||||||-0.02234|-0.01507|-0.01457|-0.01407|-0.02325|-0.01759|-0.02262|-0.02685|-0.01634|-0.01898||||||77|226|174|183|257|237|236|265|112|50|||||||||||||||||||||||||
2023-12-05 13:16:23|TM.D.TECDAX.IFM.IP|1|2023-12-05 13:16:10|2023-12-05 13:16:10|3194|0|100|2023-12-04|14.42467|17|1.307398|16|-0.767231|8|2023-12-04||||||||46.07765|40.17759|29.41305|50.07969|76.95729|68.18169|37.59816|66.41826|51.39097|32.09104|14.42467|100|67.71315|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04708|0.0709|0.10199|0.01559|0.0156|0.1151|0.01563|0.06527|0.12907|0.11353|0.11161|||||||||||||||-0.1594|-0.1418|-0.01559|-0.01561|-0.17995|-0.01563|-0.06014|-0.17071|-0.07549|-0.06299|||||||7|103|72|18|26|47|32|107|174|111|44|1|3|3|||||||||||||||||||||||||
2023-12-05 13:16:23|CC.D.DX.UME.IP|5|2023-12-05 13:15:40|2023-12-05 13:16:20|10339|0.4|0.04836|2023-12-04|0.04837|18|0.024181|15|-0.031994|15|2023-12-04|0.04865|0.0486|0.04862|0.04863|0.04859|0.04858|0.04859|0.04855|0.04854|0.04858|0.04856|0.04859|0.04857|0.04856|0.04844|0.0484|0.04838|0.0484|0.04837|0.04838|0.04841|0.04843|0.04843||1|1|1|1|1|1|0|1|1|1|1|0|1|2|5|5|2|1|1|1|5|1|0||0.00365|0.00287|0.00284|0.00282|0.00276|0.00197|0.00275|0.00374|0.00401|0.00368|0.0029|0.00302|0.00373|0.00523|0.00563|0.00607|0.00391|0.00319|0.00261|0.00241|0.00207|0.00194|||-0.0032|-0.00317|-0.00304|-0.0021|-0.00186|-0.00243|-0.0028|-0.0032|-0.00381|-0.00317|-0.00324|-0.00316|-0.00288|-0.00462|-0.00588|-0.00555|-0.00472|-0.00329|-0.00245|-0.00249|-0.00272|-0.00185|||262|316|238|212|194|236|265|333|343|336|312|312|315|350|352|356|336|304|281|263|242|155|1|||||||||||||||||||||||||
2023-12-05 13:16:23|TM.D.ATHENS.IFM.IP|0|none|||0|0|2023-12-04|61.02791|8|0.119113|8|-0.151686|14|2023-12-04|||||||||61.02791|62.50283|85.07611|90.04286|93.3636|88.93984|70.86599|87.54165|||||||||||||||||1|1|0|1|0|0|0|2|||||||||||||||||0.03475|0.01252|0.00928|0.02155|0.01722||0.00808||||||||||||||||||-0.01608|-0.02777|-0.01153|-0.01938|-0.01291||-0.05408||||||||||23|69|60|30|45|9|41|8|||||||||||||||||||||||||
2023-12-05 13:16:23|CS.D.NICKEL.MINI.IP|1989|2023-12-04 08:02:00|2023-12-04 18:54:50|16620|2.5|0.30607|2023-12-04|0.29933|16|0.22057|10|-0.287977|18|2023-12-04|||||||||0.30646|0.30313|0.30431|0.30195|0.3031|0.30181|0.30093|0.29974|0.29933|0.37093|0.4811||||||||||||||2|2|2|2|2|3|2|3|2|2|2||||||||||||||0.02578|0.02447|0.03711|0.01972|0.02268|0.03489|0.02229|0.0248|0.02618|0.0479|||||||||||||||-0.02825|-0.02276|-0.02135|-0.02997|-0.0232|-0.02732|-0.02264|-0.02279|-0.03092|-0.04558|-0.28798||||||118|117|112|73|71|244|223|213|148|77|5|||||||||||||||||||||||||
2023-12-05 13:16:24|CC.D.RB.UME.IP|10289|2023-12-03 23:32:50|2023-12-03 23:59:50|21356|2.7|0.13987|2023-12-04|0.09502|19|0.467952|13|-0.227402|2|2023-12-04|0.16407|0.17763|0.15605|0.10778|0.11707|0.15677|0.11221|0.15866|0.14482|0.16102|0.15676|0.14513|0.15829|0.13122|0.10509|0.11259|0.10583|0.10122|0.09745|0.09502|0.11144|0.09854||0.11097|0|0|1|0|0|0|1|0|1|1|1|1|1|3|10|12|8|8|9|14|1|1||1|0.01976|0.02069|0.01628|0.0202|0.01646|0.01443|0.02141|0.01666|0.02464|0.0292|0.02745|0.03103|0.02576|0.03548|0.04041|0.04111|0.04152|0.02814|0.02222|0.02324|0.01283|0.01309||0.02112|-0.02547|-0.02097|-0.02334|-0.01916|-0.01295|-0.01777|-0.01655|-0.01935|-0.02386|-0.02452|-0.02799|-0.03087|-0.02866|-0.03801|-0.03798|-0.04074|-0.03643|-0.03005|-0.02843|-0.02184|-0.01648|-0.01447||-0.01542|239|308|267|252|164|214|297|291|349|353|344|355|343|360|358|359|360|359|355|350|293|230|90|||||||||||||||||||||||||
2023-12-05 13:16:24|IX.D.HANGSENG.IFU.IP|2|2023-12-05 13:16:10|2023-12-05 13:16:20|16320.5|7.5|0.04902|2023-12-04|0.02974|2|0.410727|1|-0.499979|1|2023-12-04|0.17792|0.05542|0.02974|0.02983|0.17912|0.02983|0.02985|0.03|0.09929|0.07826|0.04794|0.04793|0.04795|0.04795|0.04796|0.04796|0.04804|0.04797|0.04844|0.18045|0.18046|0.18043|0.18046|0.18062|0|93|53|28|0|31|29|37|22|5|3|1|1|2|10|6|4|1|3|0|0|0|0|0|0.00382|0.03462|0.02298|0.01471|0.00413|0.01573|0.01578|0.0136|0.01038|0.00794|0.00579|0.00527|0.00589|0.00565|0.01503|0.01497|0.00974|0.00616|0.007|0.00219|0.00442|0.00206|0.00109|0.00162|-0.00323|-0.02983|-0.02073|-0.01511|-0.00926|-0.01625|-0.01562|-0.01419|-0.00915|-0.00639|-0.00533|-0.00519|-0.00562|-0.00685|-0.01446|-0.01413|-0.00972|-0.00637|-0.00819|-0.00245|-0.00378|-0.00254|-0.00223|-0.00237|232|327|360|360|87|360|360|360|335|331|310|305|333|341|358|360|353|342|334|333|348|131|62|134|||||||||||||||||||||||||
2023-12-05 13:16:25|CS.D.BITCOIN.CFE.IP|4|2023-12-05 13:15:50|2023-12-05 13:16:20|41980.9|11.5|0.21441|2023-12-04|0.21398|22|0.294836|1|-0.276663|15|2023-12-04|0.22468|0.22232|0.22195|0.22107|0.22098|0.21836|0.21712|0.21738|0.21693|0.21623|0.21567|0.21626|0.2163|0.21535|0.21646|0.21745|0.21766|0.21638|0.2163|0.21521|0.21531|0.21539|0.21398|0.21503|17|19|16|15|15|21|19|16|15|14|19|17|14|12|14|14|7|12|10|13|14|11|23|12|0.0142|0.03367|0.01471|0.01288|0.01155|0.02818|0.02239|0.01487|0.01468|0.01636|0.0203|0.02396|0.0191|0.01714|0.01752|0.0212|0.01543|0.01729|0.01285|0.01741|0.01571|0.01245|0.02528|0.01545|-0.01337|-0.02962|-0.01464|-0.0125|-0.012|-0.02658|-0.02214|-0.01467|-0.01396|-0.01805|-0.01833|-0.02484|-0.02139|-0.01939|-0.0189|-0.02152|-0.0162|-0.01776|-0.01216|-0.01539|-0.01761|-0.01097|-0.02547|-0.01466|357|346|340|337|342|358|360|343|354|351|352|347|350|348|351|355|334|344|323|355|353|336|356|348|||||||||||||||||||||||||
2023-12-05 13:16:25|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:25|CC.D.CT.UME.IP|4991|2023-12-04 02:00:00|2023-12-04 19:19:50|7863.9|2.6|0.17394|2023-12-04|0.18737|14|0.116638|12|-0.262325|16|2023-12-04|||0.18895|0.18881|0.18865|0.18877|0.18881|0.18896|0.18875|0.18848|0.18809|0.18822|0.1882|0.1879|0.18737|0.18783|0.18922|0.18957|0.18969|0.19051|||||||2|1|1|1|1|1|1|1|1|1|2|3|4|5|7|4|4|18|||||||0.01412|0.01259|0.00994|0.00709|0.01266|0.01156|0.00938|0.00944|0.01273|0.01285|0.01698|0.01419|0.01529|0.01506|0.01207|0.01479|0.01387|0.01219|||||||-0.01435|-0.00637|-0.01006|-0.00981|-0.01443|-0.00984|-0.00747|-0.00918|-0.00887|-0.0081|-0.01047|-0.01658|-0.01486|-0.01772|-0.02089|-0.01399|-0.01504|-0.01333|||||144|83|21|62|138|85|118|160|175|139|185|287|294|287|286|278|246|105|||||||||||||||||||||||||
2023-12-05 13:16:25|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:25|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:26|IX.D.MIB.IFM.IP|1|2023-12-05 13:16:10|2023-12-05 13:16:10|29925.1|7|0.05013|2023-12-04|0.05005|20|0.066911|8|-0.041772|16|2023-12-04|0.13364|0.13367|0.13369|0.1337|0.1336|0.13368|0.13369|0.05213|0.05017|0.05026|0.0502|0.05018|0.0502|0.0502|0.05015|0.05014|7.28381|68.31568|63.18395|24.78321|0.05005|0.13354|0.13357|0.13363|0|0|0|0|0|0|0|3|8|11|4|10|2|3|6|4|8|2|3|1|2|0|0|0|0.00653|0.00588|0.00275|0.00667|0.00888|0.00741|0.00346|0.00982|0.01345|0.01101|0.00959|0.00914|0.00895|0.01076|0.00914|0.00949|0.0105|0.01669|0.01669|0.0129|0.00959|0.00478|0.00618|0.00506|-0.00547|-0.00691|-0.00721|-0.00758|-0.00491|-0.00861|-0.00748|-0.01103|-0.01208|-0.01|-0.01006|-0.00901|-0.00932|-0.00894|-0.00953|-0.01023|-0.01106|-0.01668|-0.01668|-0.0121|-0.00932|-0.00593|-0.00611|-0.0044|154|143|89|69|37|72|108|169|322|291|200|184|177|161|211|256|152|82|57|97|146|124|47|118|||||||||||||||||||||||||
2023-12-05 13:16:26|CC.D.SB.UME.IP|4300|2023-12-04 08:30:00|2023-12-04 17:59:50|2532.8|18.2|0.09761|2023-12-04|0.11835|17|0.189379|16|-0.287287|13|2023-12-04|||||||||0.12261|0.12265|0.12152|0.12175|0.1207|0.12094|0.12039|0.11965|0.11877|0.11835|||||||||||||||36|18|16|14|17|26|16|29|36|39|||||||||||||||0.04018|0.03692|0.03048|0.02357|0.03099|0.03849|0.03249|0.03031|0.03191|0.03114|||||||||||||||-0.0428|-0.02783|-0.02303|-0.02098|-0.02787|-0.04143|-0.02623|-0.03065|-0.02888|-0.03365|||||||161|271|177|180|267|279|279|314|318|295|||||||||||||||||||||||||
2023-12-05 13:16:26|CS.D.ETHUSD.CFE.IP|4|2023-12-05 13:15:50|2023-12-05 13:16:20|2214.52|24|0.25288|2023-12-04|0.24831|9|0.409298|5|-0.263567|11|2023-12-04|0.25473|0.25307|0.25357|0.2532|0.25249|0.25033|0.24904|0.24903|0.24914|0.24831|0.24838|0.25053|0.25018|0.24946|0.25184|0.25289|0.25288|0.25233|0.25243|0.25171|0.25136|0.25151|0.25056|0.25084|19|24|19|18|21|26|25|24|22|25|25|27|25|25|25|26|23|23|21|23|22|21|22|22|0.01894|0.02828|0.01476|0.01477|0.01978|0.03294|0.02856|0.0204|0.0219|0.02413|0.02376|0.03325|0.0252|0.02043|0.02843|0.029|0.02447|0.02018|0.0177|0.02195|0.01626|0.01727|0.02663|0.01912|-0.01821|-0.02878|-0.01576|-0.01262|-0.01558|-0.02872|-0.02639|-0.02342|-0.01925|-0.02486|-0.02431|-0.03705|-0.02504|-0.02515|-0.03038|-0.03059|-0.02089|-0.01928|-0.01501|-0.02218|-0.01857|-0.01719|-0.02897|-0.01676|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||||||||||||||||||
2023-12-05 13:16:27|IX.D.NIKKEI.IFD.IP|2|2023-12-05 13:16:10|2023-12-05 13:16:20|32804.2|1.5|0.02134|2023-12-04|0.02105|1|0.08304|0|-0.120322|0|2023-12-04|0.02111|0.02105|0.02109|0.02112|0.02107|0.02108|0.02111|0.02114|0.02112|0.02116|0.02117|0.02118|0.02119|0.02118|0.02119|0.02124|0.02125|0.0212|0.0212|0.02121|0.02118|0.02299|0.09078|0.02617|43|24|10|15|10|23|20|6|8|5|3|3|8|4|9|15|11|6|4|4|8|5|0|195|0.01963|0.0153|0.01158|0.0109|0.00936|0.01122|0.01216|0.01003|0.01023|0.00968|0.00858|0.00878|0.00943|0.00781|0.01082|0.01358|0.01068|0.00962|0.00886|0.00929|0.00942|0.00851|0.00171|0.01228|-0.0215|-0.01472|-0.01279|-0.01166|-0.00945|-0.0125|-0.01178|-0.00955|-0.00984|-0.00931|-0.00974|-0.00864|-0.01074|-0.00986|-0.01119|-0.01457|-0.00991|-0.01027|-0.00894|-0.00938|-0.00971|-0.01392|-0.00151|-0.01063|355|347|323|258|220|298|190|221|274|263|212|193|182|189|275|315|262|209|187|178|187|52|71|149|||||||||||||||||||||||||
2023-12-05 13:16:27|CC.D.O.UNC.IP|934|2023-12-04 01:00:00|2023-12-04 19:19:20|390.4|0.6|0.1522|2023-12-04|0.15232|18|0.389408|1|-0.568329|1|2023-12-04||0.18083|0.1556|0.15509|0.155|0.15475||0.15482|0.15467|0.15476|0.15462||0.1549|0.15485|0.15338|0.15341|0.15271|0.15255|0.15232|0.15234||||||1|0|0|0|0||0|0|0|0||1|0|1|1|1|1|1|1||||||0.10655|0.04247|0.06539|0.05169|0.08029|||0.02578|0.03095|||0.0603|0.02581|0.08847|0.06489|0.07274|0.07864|0.06193|0.05345||||||-0.10618|-0.06299|-0.11102||-0.0612||-0.02581||-0.06878|||-0.12883||-0.04645|-0.06546|-0.07627|-0.05981|-0.06014|-0.11211|||||110|27|42|3|35|2|3|12|2|9|3|66|86|72|53|90|57|||||||||||||||||||||||||
2023-12-05 13:16:27|IX.D.SPTRD.IFE.IP|2|2023-12-05 13:16:10|2023-12-05 13:16:20|4553.83|167|0.01318|2023-12-04|0.00876|17|0.054713|20|-0.043917|15|2023-12-04|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01309|0.01309|0.0131|0.0131|0.0131|0.01311|0.01312|0.01089|0.00878|0.00878|0.00876|0.00876|0.00877|0.00876|0.0133|0.03286|0.01315|51|42|41|39|71|37|44|61|72|55|57|52|90|159|762|901|531|424|346|376|833|420|0|39|0.00456|0.0049|0.0049|0.00444|0.0047|0.00452|0.00447|0.00539|0.00594|0.00578|0.0057|0.00532|0.00627|0.00616|0.01032|0.01055|0.00785|0.00748|0.0065|0.00741|0.0086|0.00483|0.00338|0.00503|-0.00498|-0.00485|-0.00562|-0.00439|-0.00545|-0.00596|-0.00464|-0.00494|-0.0054|-0.00491|-0.00555|-0.00549|-0.00557|-0.00621|-0.00972|-0.01057|-0.00826|-0.00747|-0.00732|-0.007|-0.00836|-0.00622|-0.00267|-0.00555|216|196|120|110|58|95|143|196|289|275|213|225|213|279|349|358|345|334|333|329|342|124|59|116|||||||||||||||||||||||||
2023-12-05 13:16:27|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:28|CC.D.LCO.UME.IP|11233|2023-12-03 23:32:50|2023-12-03 23:59:50|7955.6|34.5|1.00856|2023-12-04|0.03966|16|0.538643|16|-0.242251|13|2023-12-04|2.50674|2.36061|3.52477|2.8983|3.48826|1.98024|0.69562|2.09541|0.32398|0.04016|0.04027|0.04153|0.90138|0.04101|0.04029|0.03989|0.03966|0.0403|0.3215|0.33401|0.84989|3.43092|3.64047||3|20|17|7|3|12|13|14|79|62|37|34|24|76|83|133|108|40|28|55|6|4|3||0.01108|0.01714|0.01195|0.01269|0.00645|0.01038|0.00926|0.01059|0.01494|0.02024|0.01979|0.02031|0.01749|0.03445|0.03294|0.03964|0.03892|0.02937|0.01775|0.01578|0.00913|0.00718|0.00693||-0.01069|-0.02078|-0.0129|-0.01163|-0.01024|-0.01256|-0.01025|-0.01321|-0.01756|-0.01817|-0.01926|-0.02106|-0.01584|-0.03552|-0.03067|-0.03651|-0.03239|-0.02589|-0.02173|-0.01403|-0.00913|-0.008|-0.01565||203|345|287|245|145|258|306|292|351|353|344|352|348|360|360|360|360|357|355|339|247|177|56|||||||||||||||||||||||||
2023-12-05 13:16:28|CS.D.CRYPTOB10.CFD.IP|4|2023-12-05 13:15:50|2023-12-05 13:16:20|10502.91|9.8|0.76189|2023-12-04|0.75115|9|0.203534|1|-0.188963|11|2023-12-04|0.77346|0.76764|0.76676|0.7651|0.76348|0.75792|0.75343|0.75444|0.7532|0.75115|0.75202|0.7619|0.76122|0.7604|0.76652|0.76768|0.76687|0.76471|0.76506|0.76295|0.76133|0.76088|0.75819|0.75799|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|9|10|10|0.0078|0.01476|0.00763|0.00533|0.00697|0.01446|0.01163|0.00872|0.00922|0.00986|0.01118|0.02043|0.01265|0.01087|0.01359|0.01208|0.01019|0.00798|0.00627|0.00827|0.00726|0.00599|0.01046|0.00735|-0.00698|-0.01231|-0.00736|-0.00574|-0.00608|-0.01234|-0.01225|-0.01038|-0.00939|-0.01108|-0.01|-0.02493|-0.01101|-0.01291|-0.01481|-0.01394|-0.00828|-0.00879|-0.00575|-0.00767|-0.00675|-0.00527|-0.01225|-0.00608|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|326|||0|||0|0|||||||||||||0|||||
2023-12-05 13:16:28|IX.D.AEX.IFM.IP|2|2023-12-05 13:16:10|2023-12-05 13:16:20|771.07|1.5|0.01297|2023-12-04|0.01296|14|0.051993|8|-0.038862|15|2023-12-04|0.06494|0.06494|0.06496|0.06496|0.06491|0.06495|0.06496|0.03897|0.01297|0.01298|0.01297|0.01297|0.01297|0.01297|0.01296|0.01297|0.02322|0.03887|0.03887|0.03889|0.03918|0.06475|0.06476|0.06478|0|0|0|0|0|0|0|3|7|3|3|2|2|4|6|4|5|1|1|0|1|0|0|0|0.01299|0.01429|0.01299||0.01298|0.01299|0.01299|0.01645|0.01643|0.01382|0.01297|0.01332|0.01341|0.01297|0.01419|0.01412|0.01339|0.01296|0.01296|0.01296|0.01727|0.01619||0.01296|-0.01299|-0.01299|-0.01624|-0.01299|-0.01298|-0.01299|-0.01299|-0.01299|-0.01374|-0.01368|-0.01297|-0.01297|-0.01297|-0.01297|-0.01335|-0.01391|-0.01298|-0.01295|-0.01295|-0.01296|-0.01296|-0.01726||-0.01511|59|62|23|10|20|28|47|99|291|277|184|176|182|200|272|289|185|85|48|69|85|66|11|62|||||||||||||||||||||||||
2023-12-05 13:16:28|IX.D.RUSSELL.IFM.IP|2|2023-12-05 13:16:10|2023-12-05 13:16:20|1878.4|24|0.01597|2023-12-04|0.01595|20|0.161429|14|-0.112209|14|2023-12-04|0.01611|0.01612|0.01613|0.01613|0.0161|0.01611|0.01611|0.01613|0.01614|0.01611|0.01605|0.01602|0.01602|0.01602|0.01608|0.01606|0.01604|0.01597|0.01597|0.01598|0.01595|0.01606|0.04251|0.01596|6|4|2|3|6|3|6|7|10|12|15|16|21|38|154|117|62|48|39|30|93|52|0|8|0.00779|0.00677|0.00584|0.00551|0.00636|0.00598|0.00597|0.00717|0.00845|0.00938|0.00952|0.00908|0.01032|0.01273|0.0254|0.02328|0.01525|0.01115|0.00982|0.0111|0.01057|0.0067|0.00531|0.00668|-0.00665|-0.00675|-0.00583|-0.00567|-0.0057|-0.0063|-0.00709|-0.00776|-0.00857|-0.00874|-0.00912|-0.00956|-0.01018|-0.0169|-0.02637|-0.02487|-0.01746|-0.01226|-0.01168|-0.00998|-0.01168|-0.00838||-0.00753|310|302|231|228|181|208|237|286|348|347|340|343|347|359|360|360|360|359|356|359|360|221|27|214|||||||||||||||||||||||||
2023-12-05 13:16:28|CS.D.USDBRL.MINI.IP|4|2023-12-05 13:15:50|2023-12-05 13:16:20|49710|8.8|0.10059|2023-12-04|0.10077|19|0.047458|17|-0.040778|12|2023-12-04|||||||||||||0.10446|0.10215|0.10375|0.10206|0.10122|0.10165|0.10081|0.10077|||||||||||||||||5|6|7|8|5|5|4|3|||||||||||||||||0.00872|0.00818|0.00914|0.00897|0.00575|0.00676|0.00639|0.00492|||||||||||||||||-0.00919|-0.00773|-0.00867|-0.00741|-0.0064|-0.00636|-0.00596|-0.00616|||||240|330|328|333|268|294|253|165|||||||||||||||||||||||||
2023-12-05 13:16:29|CC.D.CL.UME.IP|12152|2023-12-03 23:32:50|2023-12-03 23:59:50|7491.2|32.7|0.26966|2023-12-04|0.04019|9|0.603466|16|-0.284126|2|2023-12-04|1.39421|0.04201|0.35134|0.04121|1.25377|0.40295|0.35642|0.04084|0.04047|0.04019|0.3223|0.04167|0.04036|0.04076|0.04065|0.0406|0.0416|0.04166|0.04087|0.04032|0.04023|2.51984||1.24603|6|23|17|9|7|11|8|10|37|52|24|31|22|95|96|161|107|56|50|91|10|7||4|0.01151|0.01772|0.01263|0.01158|0.00881|0.01194|0.01028|0.01053|0.01831|0.02135|0.0201|0.02293|0.01737|0.03701|0.03536|0.04432|0.04241|0.03052|0.02003|0.01713|0.00892|0.00819||0.00997|-0.01139|-0.02055|-0.0132|-0.01126|-0.01066|-0.01143|-0.01241|-0.01204|-0.01779|-0.01855|-0.02142|-0.02287|-0.01916|-0.03962|-0.03268|-0.04049|-0.03451|-0.02788|-0.02391|-0.01645|-0.00865|-0.0092||-0.00781|296|353|323|292|165|277|318|321|350|347|355|359|351|360|360|360|360|359|356|344|287|242|166|||||||||||||||||||||||||
2023-12-05 13:16:29|IX.D.OBX.IFM.IP|0|none|||0|0|2023-12-04|30.07362|11|0.063154|15|-0.042063|12|2023-12-04|||||||||80.80221|79.40006|75.70405|30.07362|63.67459|48.20963|40.80845|41.24581|||||||||||||||||0|1|0|4|0|1|2|1|||||||||||||||||0.02091|0.02097|0.02096|0.02104|0.02103|0.02484|0.02101|0.02573|||||||||||||||||-0.02091|-0.02096|-0.02097||-0.04206|-0.02801|-0.021||||||||||52|63|37|10|11|27|27|17|||||||||||||||||||||||||
2023-12-05 13:16:29|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:29|IX.D.DOW.IFE.IP|2|2023-12-05 13:16:10|2023-12-05 13:16:20|36103.7|11|0.00997|2023-12-04|0.00663|19|0.094297|14|-0.035964|14|2023-12-04|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.00995|0.00995|0.00996|0.00995|0.00995|0.00996|0.00996|0.00831|0.00665|0.00665|0.00664|0.00664|0.00663|0.00663|0.01331|0.02709|0.01327|6|5|2|3|3|2|3|9|9|8|5|5|7|13|89|67|34|30|26|23|49|12|0|4|0.00274|0.0026|0.00193|0.00192|0.00182|0.00199|0.00214|0.00279|0.0038|0.00362|0.00305|0.00292|0.00366|0.00378|0.00938|0.00828|0.00691|0.00586|0.00499|0.00542|0.00631|0.0028|0.00199|0.00218|-0.00248|-0.0026|-0.00192|-0.00193|-0.00182|-0.00211|-0.00229|-0.00269|-0.00392|-0.00378|-0.00347|-0.0029|-0.00328|-0.00455|-0.0089|-0.00792|-0.00648|-0.00576|-0.00527|-0.00522|-0.0063|-0.00308|-0.00197|-0.00268|351|352|310|275|255|303|308|349|359|359|351|352|352|359|360|360|360|360|360|360|360|285|77|284|||||||||||||||||||||||||
2023-12-05 13:16:29|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:30|CC.D.SM.UME.IP|6793|2023-12-04 01:00:00|2023-12-04 19:19:50|40633.3|5.6|0.09493|2023-12-04|0.09684|14|0.217976|14|-0.254771|14|2023-12-04||0.09828|0.09863|0.09865|0.09855|0.09865|0.09869|0.09872|0.0986|0.09858|0.09825|0.09816|0.09786|0.09744|0.09684|0.09695|0.09689|0.09808|0.09879|0.09856||||||7|2|2|1|1|2|2|2|3|2|2|3|5|35|16|12|13|11|26||||||0.02418|0.0114|0.01011|0.0065|0.01037|0.01089|0.00886|0.01355|0.01363|0.01282|0.01224|0.01507|0.02209|0.04793|0.02744|0.02047|0.01886|0.01834|0.02048||||||-0.02663|-0.01306|-0.01143|-0.00909|-0.0096|-0.00946|-0.01185|-0.01249|-0.01357|-0.00879|-0.01368|-0.01167|-0.01743|-0.04885|-0.02837|-0.02456|-0.02254|-0.01486|-0.02283|||||304|216|166|104|126|174|135|201|178|225|209|252|237|179|359|346|344|334|115|||||||||||||||||||||||||
2023-12-05 13:16:30|IX.D.SINGAPORE.IFM.IP|1|2023-12-05 13:16:20|2023-12-05 13:16:20|270.38|0|100|2023-12-04|0.08849|21|0.421168|0|-0.52622|0|2023-12-04|6.74323|16.92226|31.85931|34.71574|37.87354|25.26855|20.49943|17.28813|25.51383|20.41411|51.75895|66.68745|51.81409|43.91202|29.52708|32.35128|58.80454|61.41021|60.26608|61.21907|48.17889|0.08849||0.22139|59|21|8|9|11|11|9|12|13|13|1|1|2|5|3|2|3|2|2|1|2|3||0|0.09689|0.02097|0.01833|0.01835|0.01835|0.02003|0.01837|0.02148|0.01926|0.02272|0.01847|0.01847|0.01848|0.02|0.02239|0.01915|0.02013|0.01842|0.01845|0.01844|0.02075|||0.0369|-0.05203|-0.02569|-0.02314|-0.01918|-0.01834|-0.01932|-0.01837|-0.0184|-0.01845|-0.02769|-0.01962|-0.01847|-0.01847|-0.01948|-0.02238|-0.01921|-0.01845|-0.01842|-0.01844|-0.01843|-0.01845|-0.01843||-0.03689|150|243|176|124|74|111|88|87|106|59|87|48|56|98|173|195|131|101|83|67|81|5|10|||||||||||||||||||||||||
2023-12-05 13:16:30|IX.D.FANG.IFM.IP|1|2023-12-05 13:16:20|2023-12-05 13:16:20|8058.6|0|0.03723|2023-12-04|0.02219|17|0.136225|14|-0.098846|14|2023-12-04|0.06112|0.06112|0.06113|0.06116|0.06114|0.06116|0.06116|0.06119|0.06117|0.03676|0.03671|0.03676|0.03678|0.03682|0.02962|0.02234|0.02234|0.02219|0.02221|0.02226|0.02224|0.03705|0.03705|0.03707|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00359|0.00318|0.0024|0.00242|0.00197|0.00214|0.00309|0.00325|0.00555|0.00846|0.00308|0.00269|0.0038|0.00337|0.01789|0.01654|0.01266|0.00996|0.00748|0.00905|0.0107|0.00428|0.00231|0.00232|-0.00386|-0.00278|-0.00236|-0.00277|-0.00209|-0.00266|-0.00245|-0.00384|-0.00544|-0.00792|-0.00385|-0.00318|-0.00403|-0.00464|-0.01852|-0.02012|-0.00974|-0.00965|-0.00813|-0.009|-0.01004|-0.00427|-0.00253|-0.00229|360|360|352|342|327|349|351|358|360|352|311|321|340|350|360|360|360|360|360|360|360|292|228|233|||||||||||||||||||||||||
2023-12-05 13:16:30|CS.D.USDINR.MINI.IP|0|none|||0|0|2023-12-04|0.17993|13|0.064892|3|-0.067179|9|2023-12-04|||0.30055|0.22078|0.18004|0.18464|0.18003|0.18002|0.18001|0.18123|0.17996|0.17995|0.17995|0.17993|0.2017|0.24432|0.24025|0.2276|0.26182|0.29667|0.29989||||||2|3|2|2|2|2|2|2|2|2|2|2|2|3|3|2|2|3|2||||||0.00212|0.00411|0.00222|0.0063|0.00166|0.00212|0.00198|0.00685|0.00187|0.0018|0.00175|0.0016|0.00756|0.00627|0.0069|0.00174|0.00543|0.00216|0.00165||||||-0.00171|-0.0018|-0.00223|-0.00215|-0.00191|-0.00137|-0.002|-0.00624|-0.002|-0.00157|-0.0018|-0.0024|-0.01541|-0.00846|-0.00957|-0.00655|-0.00696|-0.00192|-0.02018||||95|148|116|131|92|96|85|96|40|60|41|25|143|134|149|83|63|111|48|||||||||||||||||||||||||
2023-12-05 13:16:30|CC.D.BO.UME.IP|6701|2023-12-04 01:00:00|2023-12-04 19:19:50|5120.8|4.9|0.11337|2023-12-04|0.11613|16|0.142159|1|-0.299798|1|2023-12-04||0.11682|0.11675|0.11646|0.11653|0.11644|0.11641|0.11676|0.11683|0.11696|0.11662|0.11659|0.11679|0.11683|0.11701|0.11621|0.11613|0.11675|0.11697|0.11735||||||5|2|2|1|1|2|2|1|1|1|1|2|3|30|16|11|9|10|24||||||0.02107|0.01489|0.01002|0.00548|0.01104|0.01011|0.00821|0.0121|0.0108|0.0111|0.01046|0.01048|0.01732|0.03425|0.02936|0.02336|0.0213|0.01545|0.01975||||||-0.02466|-0.00989|-0.01078|-0.00825|-0.00827|-0.01343|-0.00858|-0.01204|-0.01115|-0.01117|-0.00961|-0.01002|-0.01434|-0.04032|-0.02698|-0.02382|-0.01994|-0.01483|-0.01765|||||242|192|135|82|114|172|108|221|226|206|212|211|230|180|358|352|345|345|113|||||||||||||||||||||||||
2023-12-05 13:16:30|IX.D.SAF.IFMMX.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|69060|0.5|0.02606|2023-12-04|0.14306|21|0.220425|6|-0.100475|8|2023-12-04|0.14343|0.14344|0.14353|0.1435|0.14344|0.14345|8.03917|12.9259|7.21217|17.37076|21.96038|28.96416|27.92466|15.3179|7.30184|4.02209|0.14332|0.14309|0.1431|0.14313|0.14308|0.14306|0.14313|0.1432|0|0|0|0|0|0|3|3|6|2|3|3|2|3|6|3|0|0|0|0|0|0|0|0|0.00313|0.00374|0.00433|0.00395|0.00303|0.00449|0.00879|0.00617|0.00945|0.00589|0.00463|0.00431|0.00375|0.00595|0.00785|0.00605|0.00342|0.00343|0.00308|0.00342|0.00422|0.00269|0.00251|0.00231|-0.00304|-0.00332|-0.00423|-0.0034|-0.00271|-0.0047|-0.01186|-0.01305|-0.01838|-0.0129|-0.01015|-0.01116|-0.01032|-0.01023|-0.01444|-0.00835|-0.0035|-0.00402|-0.00333|-0.00321|-0.00394|-0.00348|-0.00344|-0.00261|224|225|220|132|67|149|239|264|293|225|228|197|233|242|289|306|346|333|333|330|345|128|47|117|||||||||||||||||||||||||
2023-12-05 13:16:31|CS.D.USDTWD.MINI.IP|0|none|||0|0|2023-12-04|0.06392|18|0.041635|6|-0.088059|6|2023-12-04|||0.06864|0.06419|0.06413|0.06417|0.0752|0.06441|0.06412|0.06412|0.07765|0.06409|0.06407|0.06406|4.38412|0.07555|0.06394|0.06394|0.06392|0.08142|0.06488||||||3|3|2|4|4|3|3|2|2|2|2|3|3|3|2|2|2|2|2||||||0.00434|0.00453|0.00475|0.00223|0.00667|0.00426|0.00285|0.00422|0.00601|0.00318|0.00592|0.00288|0.00457|0.00529|0.00322|0.00267|0.00259|0.00312|0.00373||||||-0.00533|-0.00407|-0.00411|-0.00333|-0.00637|-0.00381|-0.0034|-0.00302|-0.00194|-0.00287|-0.00411|-0.00289|-0.00538|-0.00335|-0.00333|-0.00241|-0.00377|-0.00471|-0.00349||||204|192|162|131|186|150|212|98|110|106|51|88|210|147|136|90|73|85|50|||||||||||||||||||||||||
2023-12-05 13:16:31|CC.D.S.UME.IP|6656|2023-12-04 01:00:00|2023-12-04 19:19:50|1319.7|13.7|0.07982|2023-12-04|0.08971|15|0.104759|14|-0.224921|1|2023-12-04||0.0902|0.09039|0.09038|0.09039|0.09035|0.09043|0.09053|0.09051|0.09049|0.09033|0.09035|0.09035|0.09005|0.0898|0.08971|0.08982|0.09064|0.09104|0.09102||||||20|13|5|4|5|4|9|6|5|3|5|3|21|80|26|25|34|29|55||||||0.01659|0.01329|0.01062|0.00828|0.01046|0.00869|0.01021|0.0102|0.00996|0.01072|0.00931|0.01071|0.01619|0.02505|0.01663|0.01642|0.0146|0.01397|0.01447||||||-0.01821|-0.01082|-0.00982|-0.0113|-0.01016|-0.01028|-0.01006|-0.01143|-0.00812|-0.00828|-0.0102|-0.01121|-0.01318|-0.02346|-0.01811|-0.01574|-0.01694|-0.01219|-0.01584|||||284|169|124|79|104|133|73|167|137|155|154|216|224|180|345|345|328|297|112|||||||||||||||||||||||||
2023-12-05 13:16:31|IX.D.IBEX.IFM.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30||4|0.02446|2023-12-04|0.0491|14|0.123439|8|-0.058821|18|2023-12-04|0.1181|0.11814|0.11817|0.11822|0.1181|0.11817|0.11819|0.05032|0.04919|0.04926|0.04922|0.04918|0.04924|0.04921|0.0491|0.04912|8.04869|34.65636|14.34273|0.1177|0.11759|0.11761|0.11763|0.11769|0|0|0|0|0|0|0|2|5|1|1|2|2|2|3|3|5|3|2|0|0|0|0|0|0.00591|0.00925|0.00689|0.00099|0.01312|0.01231|0.00729|0.00939|0.01091|0.00891|0.00655|0.00713|0.00744|0.00698|0.00782|0.00791|0.00717|0.0098|0.01261|0.0051|0.00735|0.0047|0.00314|0.00424|-0.00503|-0.00727|-0.0087|-0.00542|-0.00394|-0.01313|-0.01157|-0.00739|-0.01071|-0.00792|-0.00689|-0.00654|-0.00683|-0.0066|-0.00775|-0.00758|-0.00851|-0.01225|-0.01634|-0.00811|-0.00547|-0.00584|-0.00627|-0.00443|124|87|39|35|18|35|72|134|348|322|290|287|294|278|296|306|225|78|70|103|158|124|43|118|||||||||||||||||||||||||
2023-12-05 13:16:31|IX.D.NASDAQ.IFM.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|15762.5|45.5|0.01269|2023-12-04|0.00632|17|0.096631|20|-0.069444|15|2023-12-04|0.01254|0.01254|0.01254|0.01255|0.01254|0.01255|0.01255|0.01255|0.01255|0.01255|0.01255|0.01256|0.01256|0.01257|0.00947|0.00635|0.00635|0.00632|0.00633|0.00633|0.00633|0.01269|0.03159|0.01264|16|12|9|9|8|8|11|14|35|25|14|19|33|55|315|380|228|192|143|155|227|42|0|9|0.00357|0.00311|0.00223|0.00217|0.00184|0.00218|0.00299|0.00317|0.00546|0.00565|0.00407|0.00392|0.00528|0.0059|0.01395|0.01437|0.00988|0.00849|0.00676|0.00807|0.00892|0.00222|0.00272|0.00241|-0.00372|-0.00256|-0.00201|-0.00235|-0.00169|-0.00221|-0.00238|-0.00348|-0.00526|-0.00457|-0.00402|-0.00421|-0.00442|-0.00622|-0.01427|-0.01522|-0.00846|-0.00817|-0.00724|-0.00771|-0.00809|-0.0033|-0.00253|-0.00257|360|360|360|357|346|359|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|350|115|344|||||||||||||||||||||||||
2023-12-05 13:16:31|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:32|CS.D.EURGBP.MINI.IP|4|2023-12-05 13:15:50|2023-12-05 13:16:20|8567.6|5.5|0.0105|2023-12-04|0.01059|15|0.023333|22|-0.026819|0|2023-12-04|0.01725|0.01749|0.01736|0.01738|0.01621|0.01551|0.01577|0.01348|0.01121|0.01069|0.01126|0.01108|0.01076|0.01065|0.01099|0.01059|0.0107|0.01085|0.01072|0.01062|0.01153|0.01559|10.00087|0.37278|5|5|3|3|2|3|3|6|8|6|5|5|5|7|11|10|6|4|3|3|3|3|5|5|0.00297|0.00253|0.0022|0.00176|0.00188|0.00195|0.00202|0.00294|0.00386|0.00311|0.00264|0.00244|0.00289|0.00292|0.0041|0.0038|0.00282|0.00263|0.0018|0.00183|0.00169|0.00227|0.00265|0.00195|-0.00265|-0.00268|-0.00202|-0.00194|-0.00186|-0.00232|-0.00197|-0.00295|-0.00347|-0.00277|-0.0028|-0.00306|-0.00282|-0.00302|-0.00402|-0.00369|-0.00309|-0.00193|-0.00159|-0.00205|-0.00169|-0.00244|-0.00221|-0.00191|326|322|283|284|246|279|275|346|359|352|343|336|347|352|360|360|346|322|275|265|262|217|212|283|||||||||||||||||||||||||
2023-12-05 13:16:32|IX.D.OMX.IFM.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|2263.14|17.5|0.02209|2023-12-04|0.02214|12|0.135735|8|-0.066637|7|2023-12-04|0.06662|0.06664|0.06665|0.06665|0.06661|0.06664|0.06665|0.06541|0.02216|0.02219|0.02218|0.02215|0.02214|0.02215|0.02216|0.02217|0.04013|0.06646|0.06646|0.06647|0.06645|0.06645|0.06646|0.06648|0|0|0|0|0|0|0|1|51|26|23|17|20|23|31|31|36|0|0|0|0|0|0|0|0.00486|0.00637|0.00568|0.0059|0.00988|0.00477|0.0082|0.01184|0.01403|0.00991|0.00926|0.00891|0.00824|0.00813|0.00989|0.00869|0.00927|0.00605|0.00514|0.00667|0.00712|0.00493|0.00537|0.00399|-0.00517|-0.00402|-0.00603|-0.0024|-0.00992|-0.00933|-0.00755|-0.01201|-0.0124|-0.00936|-0.00849|-0.00812|-0.00769|-0.00786|-0.00944|-0.00912|-0.01021|-0.0065|-0.00486|-0.00514|-0.00407|-0.00519|-0.00554|-0.00462|143|133|58|45|26|63|86|115|289|268|204|183|172|169|221|275|184|204|193|212|249|125|43|117|||||||||||||||||||||||||
2023-12-05 13:16:32|CS.D.PLAT.CFM.IP|8841|2023-12-03 23:32:50|2023-12-03 23:59:50|940|3.8|0.5414|2023-12-04|0.53296|0|0.294663|23|-0.184903|15|2023-12-04|0.53296|0.53447|0.53648|0.53624|0.53663|0.53679|0.53685|0.53958|0.54158|0.54057|0.5411|0.53918|0.53757|0.53615|0.54002|0.54492|0.54571|0.54366|0.54425|0.54459|0.5443|0.54432||0.54443|4|4|2|2|2|2|3|3|5|4|3|3|4|7|9|14|9|3|2|2|2|2||1|0.01838|0.01849|0.0141|0.01282|0.01156|0.01402|0.01493|0.01512|0.01903|0.0209|0.01549|0.01789|0.01718|0.02504|0.02855|0.03011|0.03192|0.01499|0.01302|0.0122|0.01198|0.02628||0.0278|-0.02007|-0.01931|-0.0143|-0.01412|-0.01252|-0.01306|-0.01444|-0.01884|-0.01882|-0.01925|-0.0137|-0.01677|-0.01856|-0.02804|-0.03039|-0.03472|-0.02916|-0.01694|-0.0152|-0.01223|-0.01254|-0.03179||-0.01244|293|301|212|211|166|190|214|240|323|322|284|280|316|351|357|356|358|314|279|216|184|167|116|||||||||||||||||||||||||
2023-12-05 13:16:32|IX.D.ASX.IFD.IP|1|2023-12-05 13:16:20|2023-12-05 13:16:20||1|0|2023-12-04|0.01397|0|0.044919|6|-0.22459|22|2023-12-04|0.01397|0.01399|0.01402|0.01403|0.01402|0.03976|0.04766|0.04215|0.04216|0.04222|0.04219|0.04218|0.04221|0.04223|0.04222|0.04223|0.04227|0.04222|0.04227|0.04229|0.0423|0.05645|0.04387|0.0142|30|20|28|30|46|44|3|4|5|3|2|3|2|4|8|6|8|5|5|5|5|0|22|17|0.01255|0.01088|0.01169|0.01014|0.01012|0.00765|0.00731|0.0074|0.00959|0.00779|0.00752|0.008|0.00771|0.0083|0.00956|0.00938|0.0084|0.00844|0.0087|0.00788|0.00877|0.00213|0.00748|0.01243|-0.01286|-0.01138|-0.01086|-0.01053|-0.01147|-0.00804|-0.00421|-0.0085|-0.00858|-0.00842|-0.00791|-0.00767|-0.00821|-0.00787|-0.00925|-0.00889|-0.00825|-0.00762|-0.00831|-0.00851|-0.00803|-0.00258|-0.02189|-0.01351|223|182|104|112|89|120|96|144|214|200|145|115|118|117|201|236|141|117|127|134|159|131|72|251|||||||||||||||||||||||||
2023-12-05 13:16:33|IX.D.SMI.IFM.IP|0|none|||0|0|2023-12-04|0.01824|17|0.12865|7|-0.114745|7|2023-12-04|0.05508|0.0551|0.05509|0.0551|0.05507|0.05509|0.0551|0.01855|0.01829|0.01831|0.01828|0.01827|0.0183|0.01832|0.01829|0.01828|0.01827|0.01824|0.01825|0.01825|0.01846|0.05471|0.05472|0.05473|0|0|0|0|0|0|0|3|14|7|5|5|4|5|6|7|25|2|1|1|2|0|0|0|0.00351|0.0059|0.00643|0.00092|0.00643|0.00661|0.00661|0.01005|0.01116|0.00866|0.0068|0.00657|0.00627|0.00656|0.00875|0.00783|0.00744|0.00578|0.00545|0.00488|0.00706|0.00294|0.00258|0.00342|-0.00399|-0.00659|-0.00566|-0.00367|-0.00367|-0.00765|-0.00592|-0.01104|-0.01036|-0.00767|-0.0069|-0.00659|-0.00644|-0.00667|-0.00803|-0.00689|-0.00711|-0.00547|-0.00477|-0.00515|-0.00592|-0.00394|-0.0035|-0.00334|115|86|30|29|18|34|57|178|346|339|315|295|275|272|336|336|252|157|165|183|165|125|42|116|||||||||||||||||||||||||
2023-12-05 13:16:33|CS.D.ZINC.MINI.IP|5442|2023-12-04 01:02:00|2023-12-04 18:59:00|2430.8|2.7|0.24484|2023-12-04|0.23867|1|0.171042|1|-0.258695|18|2023-12-04||0.23867|0.23955|0.23957|0.23963|0.23979|0.24039|0.24098|0.24187|0.24297|0.24268|0.24297|0.24318|0.24322|0.24429|0.24497|0.24554|0.24539|0.29743|||||||4|3|3|1|2|2|2|2|3|2|2|2|3|4|3|2|2|2|||||||0.0171|0.01301|0.01473|0.01382|0.01266|0.01531|0.01835|0.01911|0.02249|0.01699|0.01547|0.01561|0.02159|0.02062|0.01797|0.01616|0.01597|0.02386|||||||-0.01789|-0.01589|-0.01278|-0.01255|-0.01783|-0.01357|-0.01812|-0.02071|-0.02279|-0.01522|-0.01519|-0.01621|-0.01998|-0.01777|-0.01808|-0.01571|-0.02658|-0.03432||||||293|180|145|45|101|186|147|224|218|184|169|189|273|270|257|206|82|71|||||||||||||||||||||||||
2023-12-05 13:16:33|CS.D.EURUSD.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|10817.1|16.5|0.00624|2023-12-04|0.00593|12|0.037886|14|-0.026682|13|2023-12-04|0.00734|0.00815|0.30802|0.00811|0.00771|0.00778|0.00738|0.00698|0.00627|0.00634|0.006|0.00604|0.00593|0.00639|0.00701|0.00644|0.00658|0.00641|0.00616|0.0061|0.00643|0.41667|17.02303|5.97277|8|8|5|4|4|4|5|10|13|9|8|7|8|13|20|22|13|8|6|6|6|4|3|3|0.0029|0.0032|0.00262|0.00235|0.00199|0.00209|0.00273|0.00324|0.00469|0.00394|0.0033|0.00287|0.00317|0.00487|0.00672|0.0059|0.00429|0.00333|0.0027|0.00235|0.00237|0.00173|0.0025|0.00141|-0.00304|-0.00281|-0.00247|-0.00225|-0.00245|-0.00225|-0.0026|-0.00367|-0.00522|-0.00363|-0.00349|-0.00348|-0.00418|-0.00556|-0.00642|-0.00657|-0.00412|-0.00322|-0.00253|-0.00227|-0.00216|-0.00174|-0.0017|-0.00183|349|354|333|332|296|312|339|358|360|353|354|351|355|358|360|360|358|350|335|326|339|245|212|218|||||||||||||||||||||||||
2023-12-05 13:16:33|TM.D.BOVESPA.IFM.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|126675|0|0.0888|2023-12-04|0.08809|19|0.055164|13|-0.039543|17|2023-12-04||||||||||||||0.08862|0.08825|0.08891|0.36598|0.92057|0.64383|0.08809|0.6952|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01291|0.01243|0.01114|0.0093|0.00826|0.00832|0.00869|0.00673|||||||||||||||||-0.01246|-0.0118|-0.01276|-0.00822|-0.00923|-0.00969|-0.00776|-0.00722||||353|360|360|360|360|360|357|329|||||||||||||||||||||||||
2023-12-05 13:16:33|IX.D.TAIEX.IFU.IP|1|2023-12-05 13:16:20|2023-12-05 13:16:20||5|0|2023-12-04|0.02292|1|0.057422|1|-0.063247|13|2023-12-04|0.06025|0.02292|0.02297|0.02296|0.02293|0.02827|0.08034|0.03447|0.03446|0.03445|0.03445|0.03446|0.03447|0.03449|0.03456|0.03464|0.0347|0.03466|0.03468|0.03467|0.03463|0.08083|0.08085|0.08087|28|72|43|16|24|28|0|15|9|8|5|8|6|17|26|33|19|10|8|6|11|0|0|0|0.00727|0.01322|0.01035|0.00812|0.00799|0.00792|0.00522|0.00782|0.00694|0.00622|0.00702|0.00574|0.00603|0.00734|0.00915|0.00984|0.00853|0.00684|0.00702|0.0073|0.01014|0.00196|0.00105|0.00163|-0.00756|-0.01329|-0.01043|-0.00891|-0.00834|-0.008|-0.00496|-0.00698|-0.00682|-0.00692|-0.00615|-0.00756|-0.00747|-0.00897|-0.00903|-0.00952|-0.00807|-0.0071|-0.00701|-0.00667|-0.00825|-0.00257|-0.00135|-0.0021|260|357|348|328|326|280|220|210|215|172|115|122|157|204|329|349|283|195|166|119|183|128|59|117|||||||||||||||||||||||||
2023-12-05 13:16:34|CS.D.GBPUSD.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|12624.8|14.8|0.00832|2023-12-04|0.00742|9|0.038852|14|-0.038859|15|2023-12-04|0.01175|0.01183|0.01175|0.01187|0.01047|0.01113|0.0112|0.01002|0.00844|0.00742|0.00899|0.00782|0.00796|0.00829|0.00904|0.00777|0.00779|0.00799|0.00754|0.00869|0.00852|1.18323|28.94782|0.68997|11|11|7|6|4|5|5|12|15|11|10|9|10|16|23|26|15|9|7|6|7|4|4|7|0.00335|0.00435|0.00306|0.00265|0.00215|0.00256|0.00289|0.00382|0.00465|0.00415|0.00393|0.00357|0.0036|0.0049|0.00662|0.00705|0.00575|0.00322|0.00258|0.00277|0.00254|0.0014|0.00363|0.00231|-0.00372|-0.00365|-0.00266|-0.00266|-0.00207|-0.00232|-0.00281|-0.00409|-0.005|-0.00397|-0.0045|-0.0037|-0.00417|-0.0057|-0.007|-0.00763|-0.00498|-0.00386|-0.00282|-0.00235|-0.0023|-0.00209|-0.00416|-0.00189|358|352|343|331|309|312|338|359|360|360|357|354|358|360|360|360|359|353|345|334|336|256|218|297|||||||||||||||||||||||||
2023-12-05 13:16:34|IX.D.StoxxBank.FNI3.IP|2517|2023-12-04 07:01:00|2023-12-04 20:59:30||120.6|10.31609|2023-12-04|0.06774|18|0.085295|8|-0.042702|7|2023-12-04||||||||66.06255|17.9715|31.30332|20.57028|34.26316|30.05087|16.38872|12.34254|14.09722|5.94875|17.7078|0.06774|53.87742|36.04504|||||||||||15|66|157|103|159|137|207|196|215|518|261|176|54|96|||||||||||0.04269|0.04557|0.04267|0.04261|0.04257|0.04257|0.04257|0.04247|0.04248|||||0.04234|||||||||||-0.04268|-0.0426|-0.04265|-0.0426|-0.04254|-0.04256|-0.04255|-0.04242|-0.04245|-0.04243|-0.04232||-0.04232|-0.04232||||53|134|80|39|38|40|49|57|57|34|17|10|13|25|||||||||||||||||||||||||
2023-12-05 13:16:34|KB.D.TK.CASH.IP|0|none|||0|0|2023-12-04|0|8|0||0||2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|60|59|49|59|57|60|58|30|||||||||||||||||||||||||
2023-12-05 13:16:34|IX.D.CAC.IFM.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|7361.1|10.5|0.01358|2023-12-04|0.01363|8|0.143494|8|-0.054432|21|2023-12-04|0.04749|0.04087|0.04087|0.04088|0.04086|0.04088|0.04088|0.02727|0.01363|0.01366|0.01364|0.01364|0.01365|0.01365|0.01364|0.01363|0.0196|0.02724|0.02724|0.02724|0.02723|0.05449|0.0545|0.05452|0|0|0|0|0|0|0|7|24|12|8|8|7|6|20|15|24|4|1|2|3|0|0|0|0.0071|0.01147|0.0109|0.00136|0.01124|0.01117|0.00582|0.00636|0.0127|0.00788|0.00608|0.00556|0.00572|0.00554|0.00705|0.00764|0.00527|0.00469|0.00464|0.00449|0.00499|0.0053|0.00584|0.00533|-0.00559|-0.00685|-0.01005|-0.00613|-0.00454|-0.01113|-0.01063|-0.00676|-0.00956|-0.00805|-0.00512|-0.00521|-0.00513|-0.00511|-0.00592|-0.00642|-0.00447|-0.00433|-0.00393|-0.00448|-0.0047|-0.00667|-0.00736|-0.00453|113|111|37|29|31|44|75|286|358|353|328|304|302|301|320|345|261|267|278|267|299|125|44|118|||||||||||||||||||||||||
2023-12-05 13:16:34|IX.D.CANNABIS.IFD.IP|1507|2023-12-04 14:34:40|2023-12-04 20:59:50|114.52|0|5.30657|2023-12-04|5.27357|20|0.34962|15|-0.368712|15|2023-12-04|||||||||||||||5.4665|5.33325|5.28135|5.28381|5.27663|5.28407|5.27357||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02529|0.0617|0.03777|0.02471|0.02659|0.02215|0.03244||||||||||||||||||-0.01734|-0.05564|-0.03106|-0.02642|-0.02562|-0.0226|-0.03453||||127|311|256|211|186|185|231|||||||||||||||||||||||||
2023-12-05 13:16:35|CS.D.NZDUSD.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|6135.5|11.8|0.02934|2023-12-04|0.02906|11|0.048678|14|-0.046843|13|2023-12-04|0.03053|0.03465|0.03485|0.03021|0.02912|0.03191|0.03171|0.03093|0.02925|0.02915|0.03148|0.02906|0.02906|0.02919|0.02965|0.02983|0.02919|0.0299|0.03328|0.03013|0.02969|0.0344|7.09329|0.04499|8|10|6|6|5|5|6|8|8|7|6|6|6|11|13|15|10|7|6|5|5|3|4|4|0.0059|0.00654|0.0054|0.00478|0.00404|0.0039|0.00499|0.00554|0.00562|0.00502|0.00502|0.00445|0.00501|0.00712|0.00814|0.0095|0.00656|0.00497|0.00473|0.0038|0.00342|0.0027|0.00359|0.00349|-0.00616|-0.00696|-0.00564|-0.00564|-0.00404|-0.00412|-0.00596|-0.00643|-0.00629|-0.00466|-0.00511|-0.00492|-0.00503|-0.00762|-0.00867|-0.00964|-0.00656|-0.0056|-0.00523|-0.00367|-0.00339|-0.00327|-0.00452|-0.00373|357|357|348|339|315|332|346|356|352|350|349|348|347|360|360|360|359|351|342|323|317|231|214|263|||||||||||||||||||||||||
2023-12-05 13:16:35|CC.D.VSTOXX.UNC.IP|2|2023-12-05 13:15:30|2023-12-05 13:16:30||3|0|2023-12-04|0.51865|16|0.391134|20|-0.325945|14|2023-12-04|0.52116|0.52102|0.52044|0.52033|0.52076|0.52012|0.52068|0.52021|0.52324|0.52255|0.524|0.52411|0.52441|0.52448|0.52152|0.51883|0.51865|0.52079|0.52078|0.52068|0.52134||||0|0|0|0|0|0|1|15|31|49|11|2|16|261|122|42|25|3|5|1|6||||0.13038|0.06841|0.06506|0.11929|0.06515|0.09215|0.06511|0.19506|0.19659|0.10467|0.08729|0.09827|0.08742|0.13098|0.13054|0.14617|0.12987|0.06512|0.0651|0.0651|0.17389|||||-0.06793|-0.06506|-0.08672||-0.078|-0.13012|-0.08669|-0.13859|-0.09776|-0.11784|-0.1308|-0.0656||-0.1362|-0.15091|-0.09071|-0.13014|-0.0651|-0.06502|||||21|65|19|23|13|52|26|14|22|40|31|13|21|6|33|31|24|17|13|22|10|||||||||||||||||||||||||
2023-12-05 13:16:35|KB.D.BANKS.CASH.IP|3394|2023-12-04 08:15:00|2023-12-04 16:29:50|3496|0|0|2023-12-04|0|8|0.052369|15|-0.060385|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01094|0.00815|0.00777|0.00681|0.00607|0.00586|0.0099|0.00917|0.00726||||||||||||||||-0.01128|-0.00949|-0.00686|-0.00653|-0.00642|-0.00633|-0.00823|-0.00666|-0.00712||||||||208|271|242|236|215|217|289|298|155|||||||||||||||||||||||||
2023-12-05 13:16:35|IX.D.XINHUA.IFM.IP|1|2023-12-05 13:16:20|2023-12-05 13:16:20|11322.8|4|0.09715|2023-12-04|0.08607|1|0.103573|1|-0.102898|1|2023-12-04|0.20699|0.08607|0.08626|0.08626|0.08628|0.08629|0.08657|0.08665|2.77255|23.6456|26.38704|17.57922|24.24966|14.36816|5.93339|7.78256|15.12329|33.79937|25.53921|33.39647|0.08667|0.18701|0.20813|0.20814|0|154|40|30|9|66|90|40|22|13|5|4|4|5|13|8|12|5|5|5|6|1|0|0|0.00508|0.02435|0.01561|0.01319|0.00902|0.01526|0.01411|0.01143|0.00735|0.00982|0.00866|0.00866|0.00866|0.00866|0.01339|0.01162|0.00915|0.00904|0.00867|0.00626|0.00517|0.00281|0.00158|0.0024|-0.00271|-0.02173|-0.01444|-0.01182|-0.01078|-0.01408|-0.0147|-0.00994|-0.00751|-0.0101|-0.00866|-0.00866|-0.00866|-0.00959|-0.01101|-0.01135|-0.00945|-0.00914|-0.00924|-0.00783|-0.0055|-0.00296|-0.00147|-0.00245|228|356|353|275|153|341|349|267|305|140|114|80|91|154|291|338|246|166|161|84|113|92|52|118|||||||||||||||||||||||||
2023-12-05 13:16:35|CC.D.VIX.UME.IP|0|none|||0|0|2023-12-04|1.0592|15|0.331785|15|-0.338295|11|2023-12-04||||1.08733|1.0877||1.09141|1.0877|1.09141|1.08656|1.0858|1.08521|1.08357|1.08444|1.07104|1.0592|1.06685|1.08066|1.07796|1.07629|1.07868|1.08152||1.07962||||50|28||84|51|14|6|16|55|37|21|77|92|60|43|24|28|87|195||0||||0.06807|0.20436|||||0.09062|0.06798|0.11309|0.09499|0.0814|0.15111|0.22099|0.16665|0.13486|0.11249|0.13454|0.11806|0.13541||||||-0.13587|||-0.20422|||-0.09504|-0.0678|-0.17618|-0.13543||-0.14909|-0.16572|-0.16772|-0.13495|-0.10119|-0.12701|-0.12724|-0.13504|||4|2|1|1|1|24|7|19|15|28|45|31|18|19|17|69|47|5|1|||||||0||||||||||||||||||
2023-12-05 13:16:36|KB.D.AERO.CASH.IP|2015|2023-12-04 08:15:00|2023-12-04 16:29:50|8116.13|0|0|2023-12-04|0|8|0.110832|10|-0.093468|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02202|0.0154|0.01621|0.01122|0.01533|0.01297|0.01629|0.01375|0.00995||||||||||||||||-0.02607|-0.02075|-0.01766|-0.01617|-0.01232|-0.01556|-0.01368|-0.01628|-0.01284||||||||149|165|165|118|128|140|178|191|93|||||||||||||||||||||||||
2023-12-05 13:16:36|CS.D.USDCAD.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|13590.7|21.5|0.00957|2023-12-04|0.01003|12|0.027339|13|-0.03468|14|2023-12-04|0.01556|0.01556|0.01554|0.01551|0.01551|0.01551|0.01553|0.01539|0.01423|0.01439|0.01529|0.01293|0.01003|0.01172|0.01188|0.01205|0.01152|0.0117|0.01057|0.01044|0.01321|0.42657|0.69352|1.47274|6|9|6|6|4|4|5|7|11|9|8|8|7|15|22|25|16|10|8|7|7|4|3|6|0.00242|0.00263|0.00198|0.002|0.0017|0.00196|0.00209|0.00232|0.00378|0.00298|0.00282|0.00327|0.00309|0.00503|0.00632|0.00682|0.00448|0.00337|0.00311|0.00227|0.0025|0.00174|0.0017|0.00194|-0.00187|-0.00241|-0.00196|-0.00171|-0.00177|-0.00171|-0.00205|-0.00238|-0.00321|-0.00312|-0.0027|-0.0032|-0.00284|-0.00449|-0.00657|-0.00679|-0.0049|-0.0035|-0.00297|-0.00243|-0.00282|-0.00173|-0.00165|-0.00229|339|360|342|334|317|325|340|351|360|360|355|355|345|360|360|360|360|358|353|357|347|244|158|275|||||||||||||||||||||||||
2023-12-05 13:16:36|KB.D.DRINKS.CASH.IP|1698|2023-12-04 08:15:20|2023-12-04 16:29:50|22058.4|0|0|2023-12-04|0|8|0.11529|14|-0.079656|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01665|0.01929|0.01793|0.01418|0.01879|0.014|0.01876|0.01929|0.01058||||||||||||||||-0.0213|-0.02303|-0.01559|-0.01752|-0.01825|-0.02118|-0.01941|-0.0192|-0.01605||||||||105|158|132|84|98|100|181|177|84|||||||||||||||||||||||||
2023-12-05 13:16:36|IR.D.FGBM.FWM2.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30||88|0.01267|2023-12-04|1.9122|11|0.050817|7|-0.016955|8|2023-12-04|19.58639|37.51615|55.56732|40.01582|23.09713|23.54935|28.08949|8.97898|2.05575|6.51754|5.40899|1.9122|10.30349|9.79767|3.84655|5.67408|4.08961|8.35747|8.59611|24.46439|42.56814||||19|28|9|12|13|21|46|104|299|393|677|344|226|272|588|369|241|115|40|33|41||||0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.01031|0.00888|0.00847|0.00847|0.00847|0.00847|0.00846|0.00846|0.00846|0.00847|0.00847|0.00847|0.00847|0.00847||||-0.00847|-0.00847|-0.00847|-0.00847||-0.00847|-0.00847|-0.00846|-0.00897|-0.00879|-0.00847|-0.00847|-0.00847|-0.00927|-0.00846|-0.00845|-0.00846|-0.00847|-0.00847|-0.00847|-0.00847||||46|32|18|15|26|17|57|134|197|154|130|106|107|133|157|177|123|60|35|45|47|||||||||||||||||||||||||
2023-12-05 13:16:36|IX.D.HSCHIN.IFU.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|5601.2|4|0.10712|2023-12-04|0.10422|2|0.32818|1|-0.429886|1|2023-12-04|0.312|0.13842|0.10422|0.10453|0.31465|0.10453|0.10459|0.10509|0.20592|0.18365|0.10491|0.10485|0.10491|0.1049|0.1049|0.1049|0.1051|0.10495|0.10687|0.31607|0.31615|0.31619|0.31631|0.31638|0|88|35|27|0|38|26|51|39|6|7|2|2|2|12|14|11|5|11|0|0|0|0|0|0.00274|0.03733|0.02806|0.02215|0.00262|0.02527|0.02063|0.01946|0.01443|0.01621|0.01749|0.01196|0.0096|0.0101|0.0225|0.0186|0.01325|0.01749|0.0187|0.00351|0.00623|0.00328|0.00201|0.00242|-0.00301|-0.03709|-0.02663|-0.0222|-0.0028|-0.02372|-0.02317|-0.02343|-0.01312|-0.00685|-0.01749|-0.00989|-0.01028|-0.01102|-0.02159|-0.01861|-0.01198|-0.01749|-0.02269|-0.00306|-0.00527|-0.00395|-0.00234|-0.00271|225|323|350|284|68|303|287|299|306|206|84|179|190|262|338|352|281|73|124|243|297|124|41|118|||||||||||||||||||||||||
2023-12-05 13:16:37|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:37|KB.D.CHEMS.CASH.IP|993|2023-12-04 08:15:00|2023-12-04 16:29:50|8609.2|0|0|2023-12-04|0|8|0.094304|14|-0.093689|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03362|0.01122|0.01712|0.01966|0.02002|0.01869|0.02329|0.01943|0.01692||||||||||||||||-0.02098|-0.02374|-0.03127|-0.01783|-0.02018|-0.01778|-0.02086|-0.0176|-0.01196||||||||63|73|51|64|56|69|121|124|70|||||||||||||||||||||||||
2023-12-05 13:16:37|IX.D.DEN25.IFM.IP|0|none|||0|0|2023-12-04|0.05734|10|0.092055|8|-0.138177|8|2023-12-04|||||||||0.05746|0.05737|0.05734|0.05742|0.05761|0.05758|0.0575|0.05756|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.02451|0.03252|0.03727||0.01152|0.03884|0.04793|0.03021|||||||||||||||||-0.01173|-0.00937|-0.01004|-0.00709|-0.01152|-0.0096|-0.00959|-0.01223|||||||||159|106|72|56|58|49|34|64|||||||||||||||||||||||||
2023-12-05 13:16:37|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:37|CS.D.USDCHF.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|8737.4|8.3|0.01717|2023-12-04|0.01718|19|0.182484|7|-0.05609|7|2023-12-04|0.02514|0.02314|0.02005|0.02194|0.02078|0.01876|0.02132|0.02112|0.02024|0.01996|0.01878|0.01833|0.01984|0.01758|0.02034|0.01901|0.01868|0.01812|0.0208|0.01718|0.01725|0.86704|0.07451|0.42415|9|8|5|5|4|4|5|12|11|9|7|6|6|9|16|21|12|7|5|4|4|3|6|4|0.00453|0.00441|0.00327|0.00321|0.00267|0.00306|0.00347|0.00891|0.00694|0.00508|0.00457|0.00418|0.00433|0.00609|0.00723|0.00848|0.00556|0.0042|0.00401|0.00321|0.00284|0.00247|0.00384|0.00247|-0.00472|-0.00527|-0.00322|-0.00294|-0.00229|-0.00262|-0.00309|-0.00724|-0.00708|-0.00508|-0.00409|-0.0039|-0.00422|-0.00528|-0.00728|-0.00908|-0.00715|-0.00469|-0.00334|-0.00328|-0.00319|-0.00288|-0.00344|-0.00237|357|359|327|322|292|297|331|355|359|351|347|346|347|356|360|360|357|342|324|298|308|238|219|253|||||||||||||||||||||||||
2023-12-05 13:16:37|KB.D.BUILD.CASH.IP|504|2023-12-04 08:19:20|2023-12-04 16:29:50|8569.24|0|0|2023-12-04|0|8|0.125074|14|-0.110487|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03001|0.03763|0.03999|0.01574|0.03966|0.01831|0.0358|0.02534|0.01791||||||||||||||||-0.06262|-0.01833|-0.03226|-0.02296|-0.03813|-0.02725|-0.02946|-0.01932|-0.03259||||||||22|30|25|25|16|50|50|72|50|||||||||||||||||||||||||
2023-12-05 13:16:37|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:38|KB.D.ELECTY.CASH.IP|833|2023-12-04 08:17:10|2023-12-04 16:29:50|10905.44|0|0|2023-12-04|0|8|0.055164|14|-0.149549|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0254|0.02848|0.01897|0.02671|0.02494|0.00184|0.03006|0.02573|0.01137||||||||||||||||-0.05977|-0.02141|-0.01247|-0.01606|-0.01657|-0.01487|-0.01908|-0.02829|-0.0059||||||||49|60|39|38|51|45|66|77|39|||||||||||||||||||||||||
2023-12-05 13:16:38|IX.D.EMGMKT.IFE.IP|1|2023-12-05 13:16:20|2023-12-05 13:16:20|969.4|1|0.20631|2023-12-04|0.05099|15|0.050948|14|-0.071124|14|2023-12-04|0.20259|0.20248|0.20297|0.2031|0.20315|0.20307|0.20327|0.20373|0.20363|0.20347|0.20338|0.2034|0.20365|0.20359|0.11476|0.05099|0.05112|0.05107|0.05114|0.05115|0.05113|0.20458|0.20509|0.20464|6|6|3|2|7|4|5|6|13|9|4|7|6|15|49|37|40|20|30|28|64|35|1|0|0.01351|0.01736|0.0145|0.01219|0.01117|0.01328|0.01524|0.01198|0.01301|0.01195|0.01017|0.01017|0.01091|0.01215|0.01591|0.01432|0.01262|0.01021|0.0118|0.01126|0.01212|0.01228||0.01023|-0.01013|-0.0148|-0.01522|-0.01693|-0.01524|-0.01194|-0.01525|-0.01056|-0.01183|-0.01018|-0.01095|-0.01017|-0.01146|-0.01317|-0.01777|-0.0138|-0.01168|-0.01066|-0.01178|-0.01151|-0.01176|-0.01023||-0.01023|46|146|63|37|27|91|87|146|202|156|119|88|101|175|297|298|242|159|166|128|176|38|1|68|||||||||||||||||||||||||
2023-12-05 13:16:38|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:38|KB.D.EE.CASH.IP|968|2023-12-04 08:15:00|2023-12-04 16:29:50|9094.69|0|0|2023-12-04|0|8|0.078352|14|-0.072601|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02013|0.01094|0.02507|0.01344|0.01017|0.01135|0.0175|0.01272|0.01281||||||||||||||||-0.01684|-0.01417|-0.01743|-0.00849|-0.01781|-0.01825|-0.01464|-0.01889|-0.00925||||||||65|75|50|30|59|70|109|105|70|||||||||||||||||||||||||
2023-12-05 13:16:38|CS.D.USDCNH.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|71553.4|17|0.01398|2023-12-04|0.01489|13|0.030737|1|-0.036388|22|2023-12-04|0.02878|0.02793|0.01907|0.01507|0.02071|0.017|0.017|0.01774|0.01513|0.0151|0.01723|0.01767|0.01583|0.01489|0.0183|0.01977|0.02405|0.0259|0.0259|0.02773|0.02755|0.03048|6.34155|0.07726|16|22|15|13|11|13|14|16|15|12|12|12|12|16|20|24|21|14|14|10|11|10|5|26|0.00234|0.00392|0.00247|0.0024|0.00193|0.00205|0.00222|0.00223|0.00214|0.00173|0.00179|0.00158|0.00141|0.00187|0.00308|0.00336|0.00248|0.00148|0.00149|0.00068|0.00107|0.00105|0.00226|0.00239|-0.00254|-0.00369|-0.00253|-0.00194|-0.00169|-0.0024|-0.00189|-0.00247|-0.00223|-0.0016|-0.00155|-0.00161|-0.00124|-0.00154|-0.00328|-0.00308|-0.00293|-0.00157|-0.00162|-0.0008|-0.00115|-0.00105|-0.00308|-0.00228|360|360|360|359|359|360|360|360|360|360|360|359|360|359|360|360|360|358|360|358|358|355|290|357|||||||||||||||||||||||||
2023-12-05 13:16:38|IX.D.STXE.IFM.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30||1278|0|2023-12-04|0.03391|20|0.068116|8|-0.033893|21|2023-12-04|0.05873|0.04527|0.04528|0.04528|0.04525|0.04528|0.04528|0.034|0.03397|0.03403|0.03399|0.03398|0.03401|0.034|0.03397|0.03396|0.03398|0.03392|0.03392|0.03393|0.03391|0.06784|0.06785|0.06788|13|15|22|33|43|10|18|143|389|233|312|189|180|199|410|441|951|205|88|75|130|1|0|0|0.00804|0.01415|0.01132||0.01131|0.01132|0.01132|0.02|0.02509|0.02127|0.02105|0.02266|0.02267|0.02125|0.02147|0.02161|0.02264|0.01979|0.01759|0.02036|0.02073|0.00517|0.00362|0.00552|-0.00577|-0.01556|-0.01415|-0.01132|-0.01131|-0.01358|-0.01471|-0.01435|-0.02144|-0.02267|-0.017|-0.02124|-0.02267|-0.01983|-0.02183|-0.02263|-0.02266|-0.01759|-0.02035|-0.0201|-0.01695|-0.00641|-0.00377|-0.00554|94|58|23|10|11|32|48|85|136|109|63|56|48|59|91|112|49|57|43|48|60|124|41|117|||||||||||||||||||||||||
2023-12-05 13:16:39|IR.D.JGB.FWM2.IP|0|none|||0|0|2023-12-04|0.02726|0|0.02725|0|-0.034109|1|2023-12-04|0.02726|0.0273||0.0273|0.0273|0.0273|0.02729|0.02729|0.0273|14.69195|15.95238|3.25295|13.11993|10.26136|13.74985|26.24057|0.02732|0.02733|0.02733|33.98161|47.51606|||0.02732|1|0||0|0|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2|0.01053|0.0091||0.00683|0.00683|0.00683|0.01194|0.00682||0.00926|0.00809|0.00761|0.0083|0.0091|0.01008|0.00966|0.00683|0.00683|0.00683|0.01068|0.01185|||0.00683|-0.00802|-0.0116||-0.00683|-0.00683|-0.00682|-0.00819|-0.00682|-0.00682|-0.0075|-0.00834|-0.00773|-0.00806|-0.00824|-0.00728|-0.00983|-0.00683|-0.00683|-0.00683|-0.00994|-0.00781|||-0.00683|113|130|56|63|56|34|44|60|75|113|93|84|127|153|164|83|34|39|53|40|20|||||||||||||||||||||||||
2023-12-05 13:16:39|KB.D.SPECFINAN.CASH.IP|2778|2023-12-04 08:15:00|2023-12-04 16:29:50|10495.06|0|0|2023-12-04|0|8|0.077222|14|-0.060456|10|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01146|0.0065|0.00886|0.00558|0.0062|0.00414|0.00818|0.00654|0.00562||||||||||||||||-0.01209|-0.008|-0.0066|-0.00567|-0.00745|-0.00615|-0.00772|-0.00775|-0.00526||||||||162|207|193|157|178|213|263|266|149|||||||||||||||||||||||||
2023-12-05 13:16:39|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:39|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:39|IX.D.FTSE.CFD.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|7468.3|8|0.01339|2023-12-04|0.01331|14|0.059943|14|-0.070817|7|2023-12-04|0.05318|0.03984|0.03987|0.03988|0.03986|0.03987|0.0399|0.02666|0.01332|0.01335|0.01333|0.01333|0.01334|0.01334|0.01331|0.01331|0.01965|0.0266|0.0266|0.02662|0.02672|0.05328|0.05327|0.05329|0|4|1|1|1|1|3|10|36|20|14|6|11|11|24|23|45|10|5|7|10|0|0|0|0.00311|0.00585|0.00389|0.00387|0.00382|0.00381|0.00384|0.00721|0.0143|0.00931|0.00768|0.00662|0.00642|0.00666|0.00939|0.00878|0.00683|0.0052|0.00407|0.00495|0.00573|0.00289|0.00371|0.00246|-0.00309|-0.00513|-0.00422|-0.00408|-0.00425|-0.00532|-0.00509|-0.0087|-0.01254|-0.00885|-0.00691|-0.00589|-0.00551|-0.00644|-0.00961|-0.00833|-0.00617|-0.00479|-0.00375|-0.00436|-0.00451|-0.00354|-0.00339|-0.00269|232|258|179|182|101|144|174|295|358|354|334|317|292|330|349|349|313|280|246|254|276|130|46|124|||||||||||||||||||||||||
2023-12-05 13:16:40|CS.D.USDDKK.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|68916.8|21.8|0.02176|2023-12-04|0.02186|10|0.028909|14|-0.038325|14|2023-12-04|0.02994|0.02917|0.02919|0.0292|0.02916|0.02916|0.02917|0.02511|0.02229|0.02202|0.02186|0.02188|0.02188|0.02196|0.02375|0.02217|0.02314|0.02716|0.02695|0.0273|0.02544|0.02852|2.36021|0.02908|17|16|12|11|9|10|13|18|21|18|16|16|17|22|26|27|21|17|15|14|14|11|6|6|0.00292|0.00258|0.00205|0.00189|0.00182|0.00187|0.00237|0.00358|0.00492|0.00331|0.00311|0.00302|0.00347|0.00526|0.00641|0.00642|0.004|0.00322|0.00223|0.00184|0.0019|0.00145|0.00073|0.00083|-0.00248|-0.00309|-0.00225|-0.0019|-0.00144|-0.0015|-0.00253|-0.00306|-0.00457|-0.0036|-0.00322|-0.00263|-0.00329|-0.00478|-0.00614|-0.00571|-0.00427|-0.00315|-0.00226|-0.00221|-0.00194|-0.00149|-0.00093|-0.00083|360|360|358|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|354|303|347|||||||||||||||||||||||||
2023-12-05 13:16:40|IR.D.FOAT.FWM2.IP|1|2023-12-05 13:16:30|2023-12-05 13:16:30|12895|9|0.03877|2023-12-04|4.59895|8|0.04682|7|-0.031196|7|2023-12-04|48.97923|45.02216|52.19327|53.64209|38.20653|44.70345|39.8092|22.92358|4.59895|8.28439|8.91695|10.13261|17.60102|8.96565|6.14736|7.90625|11.27209|35.69543|36.0257|18.21415|||||2|2|1|1|2|2|4|25|75|73|140|83|36|56|53|94|108|21|8|11|||||0.00781|0.00781|0.00781|0.00781|0.00781|0.00781|0.01004|0.00942|0.0093|0.00954|0.00865|0.0087|0.00824|0.00978|0.00977|0.0087|0.0081|0.0078|0.00836|0.00822|||||-0.00878|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00966|-0.00991|-0.0087|-0.00929|-0.00809|-0.00868|-0.00946|-0.00865|-0.00916|-0.00929|-0.00804|-0.00832|-0.0078|||||96|80|69|69|55|47|93|249|307|291|259|208|222|280|311|305|267|157|75|77|||||||||||||||||||||||||
2023-12-05 13:16:40|KB.D.FDR.CASH.IP|2417|2023-12-04 08:15:20|2023-12-04 16:29:50|3965.32|0|0|2023-12-04|0|8|0.050967|14|-0.052608|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00974|0.00889|0.00682|0.00785|0.00601|0.00651|0.00976|0.00824|0.00596||||||||||||||||-0.00974|-0.00777|-0.00717|-0.00576|-0.00587|-0.00595|-0.00809|-0.00798|-0.006||||||||161|198|155|130|136|160|243|248|117|||||||||||||||||||||||||
2023-12-05 13:16:40|KB.D.MID250.CASH.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|18433.7|0|0|2023-12-04|0|8|0.058166|14|-0.035218|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00363|0.00169|0.00169|0.00137|0.00163|0.00122|0.00326|0.00253|0.00264||||||||||||||||-0.00278|-0.00277|-0.00167|-0.00167|-0.002|-0.00218|-0.0026|-0.00282|-0.00219||||||||265|355|347|337|347|354|356|359|180|||||||||||||||||||||||||
2023-12-05 13:16:40|KB.D.FOOD.CASH.IP|586|2023-12-04 08:15:50|2023-12-04 16:29:50|7256.71|0|0|2023-12-04|0|8|0.070314|14|-0.071899|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0259|0.02537|0.01895|0.00905|0.02383|0.01838|0.02171|0.02384|0.03002||||||||||||||||-0.03639|-0.02966|-0.01547|-0.01405|-0.02383|-0.01787|-0.01898|-0.01317|-0.0154||||||||36|59|37|43|37|33|52|61|28|||||||||||||||||||||||||
2023-12-05 13:16:40|IR.D.FBTP.FWM2.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|11652|55|0.04291|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:16:41|CS.D.USDHUF.MINI.IP|3|2023-12-05 13:16:10|2023-12-05 13:16:30|35054|16|0.05705|2023-12-04|0.05692|19|0.129442|16|-0.149366|21|2023-12-04|0.22207|0.14426|0.14396|0.14369|0.72105|0.14351|0.14353|0.05827|0.05729|0.05729|0.05724|0.05729|0.0573|0.05737|0.05716|0.05723|0.06579|0.06942|0.05695|0.05692|0.06517|0.75123|0.34282|0.93294|13|12|8|7|6|6|7|16|18|16|13|13|13|18|22|24|23|13|10|10|9|7|4|8|0.00518|0.00377|0.00272|0.002|0.00214|0.0019|0.00222|0.00459|0.00869|0.0048|0.00431|0.00422|0.00434|0.00687|0.0088|0.00934|0.01133|0.00407|0.0035|0.00321|0.00294|0.00344|0.00167|0.01066|-0.00514|-0.00323|-0.00294|-0.00203|-0.0017|-0.00163|-0.00249|-0.00473|-0.0065|-0.00598|-0.00399|-0.00422|-0.00466|-0.00747|-0.00829|-0.00874|-0.01167|-0.00425|-0.00287|-0.00321|-0.00404|-0.00403|-0.00153|-0.01063|360|359|354|357|346|338|352|360|360|359|360|360|360|360|360|360|360|358|354|353|355|331|271|321|||||||||||||||||||||||||
2023-12-05 13:16:41|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:41|KB.D.WATER.CASH.IP|1723|2023-12-04 08:15:00|2023-12-04 16:29:50|6107.52|0|0|2023-12-04|0|8|0.043484|8|-0.101084|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01633|0.01452|0.01178|0.01299|0.01171|0.00891|0.01252|0.01251|0.00956||||||||||||||||-0.01873|-0.01837|-0.01086|-0.01302|-0.0075|-0.00804|-0.01534|-0.0173|-0.01666||||||||156|163|116|89|113|112|171|184|86|||||||||||||||||||||||||
2023-12-05 13:16:41|IX.D.DAX.IFMM.IP|2|2023-12-05 13:16:20|2023-12-05 13:16:30|16458.3|4.5|0.00851|2023-12-04|0.00853|8|0.05184|8|-0.049939|0|2023-12-04|0.03421|0.03046|0.03046|0.03047|0.03045|0.03046|0.03046|0.01707|0.00853|0.00854|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.01227|0.01704|0.01705|0.01705|0.01704|0.04261|0.04261|0.04263|2|1|1|1|1|1|2|9|28|15|11|8|7|9|20|16|23|6|3|4|6|0|0|0|0.00445|0.00399|0.00372|0.00385|0.00392|0.00415|0.00414|0.00525|0.01048|0.00687|0.00514|0.00448|0.00476|0.00472|0.00629|0.00638|0.00407|0.00377|0.00366|0.00375|0.0042|0.00489|0.00221|0.00463|-0.00549|-0.00413|-0.00363|-0.00418|-0.00409|-0.00375|-0.00422|-0.00553|-0.00822|-0.00669|-0.00509|-0.00483|-0.00469|-0.00494|-0.0053|-0.00577|-0.00432|-0.00389|-0.00395|-0.00372|-0.00384|-0.006|-0.00213|-0.00565|195|317|270|247|107|233|272|328|358|355|330|309|318|305|340|349|288|287|245|263|273|136|67|132|||||||||||||||||||||||||
2023-12-05 13:16:41|KB.D.GINDU.CASH.IP|1665|2023-12-04 08:15:00|2023-12-04 16:29:50|6410.54|0|0|2023-12-04|0|8|0.099762|14|-0.057758|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01413|0.01049|0.01151|0.00908|0.01232|0.00919|0.0154|0.00801|0.00856||||||||||||||||-0.01533|-0.01091|-0.0107|-0.00923|-0.01152|-0.0113|-0.01232|-0.00902|-0.00817||||||||118|141|129|118|98|135|159|144|80|||||||||||||||||||||||||
2023-12-05 13:16:41|TM.D.MDAX.IFM.IP|0|none|||0|0|2023-12-04|0.37663|7|0.304727|12|-0.560734|12|2023-12-04||||||||0.37663|56.13463|60.26201|90.52826|65.71379|62.43228|69.15876|52.11596|60.21573|41.41433|21.67581|51.54379|58.62114|37.56958|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.03265|0.02677|0.09418|0.02349|0.0832|0.02574|0.01585|0.01137|0.02373|0.01988|0.01334||||||||||||||-0.04694|-0.04082|-0.04521||-0.56073|-0.01609|-0.02652|-0.02504|-0.02665|-0.02338||-0.01525|||||1|111|55|21|29|29|29|54|50|154|67|51|43|19|||||||||||||||||||||||||
2023-12-05 13:16:41|CS.D.USDJPY.MINI.IP|4|2023-12-05 13:16:10|2023-12-05 13:16:40|14703.3|22.8|0.0068|2023-12-04|0.00573|12|0.05234|23|-0.047704|15|2023-12-04|0.00692|0.00687|0.00682|0.00651|0.00658|0.00642|0.00654|0.00659|0.00647|0.00608|0.00627|0.0065|0.00573|0.00633|0.00648|0.00625|0.00608|0.006|0.00594|0.00593|0.00647|0.39726|18.04585|3.40697|26|17|11|9|7|7|9|16|19|13|12|11|11|21|28|33|19|11|8|7|7|4|3|9|0.00714|0.00522|0.00428|0.00415|0.00281|0.00314|0.00327|0.00485|0.00575|0.0042|0.00399|0.0038|0.00381|0.00646|0.00647|0.00753|0.00543|0.00363|0.00308|0.00251|0.00257|0.00202|0.00173|0.00364|-0.00786|-0.00503|-0.00448|-0.00321|-0.00276|-0.00308|-0.00363|-0.00499|-0.00519|-0.0043|-0.0043|-0.00408|-0.00378|-0.00574|-0.00749|-0.0076|-0.00565|-0.00286|-0.00287|-0.00252|-0.00257|-0.00242|-0.0026|-0.00298|360|359|353|349|339|338|352|358|360|358|355|358|360|360|360|360|359|353|342|336|328|257|161|324|||||||||||||||||||||||||
2023-12-05 13:16:41|CC.D.DX.UME.IP|1|2023-12-05 13:16:30|2023-12-05 13:16:30|10339|0|0.04836|2023-12-04|0.04837|18|0.024181|15|-0.031994|15|2023-12-04|0.04865|0.0486|0.04862|0.04863|0.04859|0.04858|0.04859|0.04855|0.04854|0.04858|0.04856|0.04859|0.04857|0.04856|0.04844|0.0484|0.04838|0.0484|0.04837|0.04838|0.04841|0.04843|0.04843||1|1|1|1|1|1|0|1|1|1|1|0|1|2|5|5|2|1|1|1|5|1|0||0.00365|0.00287|0.00284|0.00282|0.00276|0.00197|0.00275|0.00374|0.00401|0.00368|0.0029|0.00302|0.00373|0.00523|0.00563|0.00607|0.00391|0.00319|0.00261|0.00241|0.00207|0.00194|||-0.0032|-0.00317|-0.00304|-0.0021|-0.00186|-0.00243|-0.0028|-0.0032|-0.00381|-0.00317|-0.00324|-0.00316|-0.00288|-0.00462|-0.00588|-0.00555|-0.00472|-0.00329|-0.00245|-0.00249|-0.00272|-0.00185|||262|316|238|212|194|236|265|333|343|336|312|312|315|350|352|356|336|304|281|263|242|155|1|||||||||||||||||||||||||
2023-12-05 13:16:42|KB.D.RETAIL.CASH.IP|2427|2023-12-04 08:15:00|2023-12-04 16:29:50|2559.49|0|0|2023-12-04|0|8|0.072262|14|-0.073237|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01257|0.00947|0.01078|0.00654|0.00705|0.00688|0.01232|0.00835|0.00684||||||||||||||||-0.01273|-0.01148|-0.00976|-0.00589|-0.00901|-0.00702|-0.00903|-0.00951|-0.00681||||||||141|209|176|137|160|171|216|230|151|||||||||||||||||||||||||
2023-12-05 13:16:42|TM.D.TECDAX.IFM.IP|0|none|||0|0|2023-12-04|14.42467|17|1.307398|16|-0.767231|8|2023-12-04||||||||46.07765|40.17759|29.41305|50.07969|76.95729|68.18169|37.59816|66.41826|51.39097|32.09104|14.42467|100|67.71315|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04708|0.0709|0.10199|0.01559|0.0156|0.1151|0.01563|0.06527|0.12907|0.11353|0.11161|||||||||||||||-0.1594|-0.1418|-0.01559|-0.01561|-0.17995|-0.01563|-0.06014|-0.17071|-0.07549|-0.06299|||||||7|103|72|18|26|47|32|107|174|111|44|1|3|3|||||||||||||||||||||||||
2023-12-05 13:16:42|CS.D.USDKRW.MINI.IP|4|2023-12-05 13:16:00|2023-12-05 13:16:30|131179.4|6.5|0.15246|2023-12-04|0.07681|6|0.070803|16|-0.074085|8|2023-12-04|||0.07698|0.07694|0.07684|0.07682|0.07681|0.08848|0.1073|0.09508|0.09349|0.13143|0.11896|0.14491|0.14546|0.15227|0.15263|0.15309|0.15134|0.15283|0.153||||||11|8|8|9|9|6|6|4|4|4|6|6|7|9|7|5|6|4|3||||||0.00519|0.00432|0.00364|0.0044|0.00468|0.00467|0.00579|0.00245|0.00396|0.00276|0.00649|0.0042|0.00653|0.0071|0.00425|0.00322|0.00313|0.00211|0.00151||||||-0.00476|-0.00402|-0.00408|-0.00422|-0.00414|-0.00559|-0.00598|-0.0047|-0.00396|-0.00275|-0.00552|-0.00364|-0.00741|-0.00566|-0.00455|-0.00286|-0.00335|-0.00335|-0.00237||||345|345|334|336|313|328|327|266|277|238|277|304|321|346|341|285|294|207|192|||||||||||||||||||||||||
2023-12-05 13:16:42|KB.D.HEALTH.CASH.IP|564|2023-12-04 08:15:30|2023-12-04 16:29:50|5132.21|0|0|2023-12-04|0|8|0.258553|14|-0.034571|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03422|0.04561|0.03135|0.03427|0.03442|0.07744|0.0591|0.0391|0.04935||||||||||||||||-0.0341|-0.02553|-0.0298|-0.02555|-0.03436|-0.03443|-0.03428|-0.02302|-0.03015||||||||37|30|25|18|29|33|85|78|48|||||||||||||||||||||||||
2023-12-05 13:16:42|TM.D.ATHENS.IFM.IP|0|none|||0|0|2023-12-04|61.02791|8|0.119113|8|-0.151686|14|2023-12-04|||||||||61.02791|62.50283|85.07611|90.04286|93.3636|88.93984|70.86599|87.54165|||||||||||||||||1|1|0|1|0|0|0|2|||||||||||||||||0.03475|0.01252|0.00928|0.02155|0.01722||0.00808||||||||||||||||||-0.01608|-0.02777|-0.01153|-0.01938|-0.01291||-0.05408||||||||||23|69|60|30|45|9|41|8|||||||||||||||||||||||||
2023-12-05 13:16:43|CS.D.BITCOIN.CFE.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40|41990.6|5|0.21434|2023-12-04|0.21398|22|0.294836|1|-0.276663|15|2023-12-04|0.22468|0.22232|0.22195|0.22107|0.22098|0.21836|0.21712|0.21738|0.21693|0.21623|0.21567|0.21626|0.2163|0.21535|0.21646|0.21745|0.21766|0.21638|0.2163|0.21521|0.21531|0.21539|0.21398|0.21503|17|19|16|15|15|21|19|16|15|14|19|17|14|12|14|14|7|12|10|13|14|11|23|12|0.0142|0.03367|0.01471|0.01288|0.01155|0.02818|0.02239|0.01487|0.01468|0.01636|0.0203|0.02396|0.0191|0.01714|0.01752|0.0212|0.01543|0.01729|0.01285|0.01741|0.01571|0.01245|0.02528|0.01545|-0.01337|-0.02962|-0.01464|-0.0125|-0.012|-0.02658|-0.02214|-0.01467|-0.01396|-0.01805|-0.01833|-0.02484|-0.02139|-0.01939|-0.0189|-0.02152|-0.0162|-0.01776|-0.01216|-0.01539|-0.01761|-0.01097|-0.02547|-0.01466|357|346|340|337|342|358|360|343|354|351|352|347|350|348|351|355|334|344|323|355|353|336|356|348|||||||||||||||||||||||||
2023-12-05 13:16:43|KB.D.HSEHLD.CASH.IP|1560|2023-12-04 08:15:00|2023-12-04 16:29:50|12057.05|0|0|2023-12-04|0|8|0.134806|14|-0.135694|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01882|0.01185|0.01001|0.01444|0.00896|0.01066|0.02637|0.00994|0.00966||||||||||||||||-0.02845|-0.01492|-0.01522|-0.01632|-0.00994|-0.02519|-0.01694|-0.01512|-0.01363||||||||109|119|85|69|87|117|159|177|98|||||||||||||||||||||||||
2023-12-05 13:16:44|CS.D.USDMXN.MINI.IP|4|2023-12-05 13:16:10|2023-12-05 13:16:40|174846.4|27.5|0.07149|2023-12-04|0.05996|17|0.061044|15|-0.062437|15|2023-12-04|0.07271|0.0727|0.07271|0.07271|0.07267|0.07268|0.0727|0.07261|0.0725|0.07249|0.07243|0.07242|0.07232|0.07141|0.06556|0.06575|0.06242|0.05996|0.06247|0.06508|0.07096|0.0719|5.87019|0.64528|10|15|17|18|15|17|15|19|24|22|21|21|23|29|32|33|28|27|25|18|20|13|5|8|0.00124|0.00184|0.00135|0.00135|0.00117|0.00155|0.00187|0.00353|0.00446|0.00362|0.0038|0.00309|0.00593|0.00828|0.01076|0.01333|0.0077|0.00868|0.00669|0.00411|0.0046|0.00171|0.00282|0.00245|-0.00124|-0.00194|-0.0013|-0.00146|-0.00115|-0.00152|-0.00191|-0.00248|-0.00471|-0.00426|-0.00335|-0.00285|-0.00568|-0.0081|-0.01034|-0.01143|-0.00794|-0.00767|-0.00632|-0.00461|-0.00499|-0.00268|-0.00307|-0.00243|359|359|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|298|354|||||||||||||||0|0|||||||||
2023-12-05 13:16:44|KB.D.ENGINE.CASH.IP|905|2023-12-04 08:15:20|2023-12-04 16:29:50|13185.45|0|0|2023-12-04|0|8|0.138661|14|-0.08505|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02352|0.02123|0.0192|0.01479|0.01837|0.01035|0.02333|0.0199|0.00972||||||||||||||||-0.02332|-0.03304|-0.02495|-0.01176|-0.01789|-0.02291|-0.01685|-0.01553|-0.016||||||||57|60|53|48|53|62|105|108|66|||||||||||||||||||||||||
2023-12-05 13:16:44|IX.D.HANGSENG.IFU.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40|16315.5|5.5|0.04903|2023-12-04|0.02974|2|0.410727|1|-0.499979|1|2023-12-04|0.17792|0.05542|0.02974|0.02983|0.17912|0.02983|0.02985|0.03|0.09929|0.07826|0.04794|0.04793|0.04795|0.04795|0.04796|0.04796|0.04804|0.04797|0.04844|0.18045|0.18046|0.18043|0.18046|0.18062|0|93|53|28|0|31|29|37|22|5|3|1|1|2|10|6|4|1|3|0|0|0|0|0|0.00382|0.03462|0.02298|0.01471|0.00413|0.01573|0.01578|0.0136|0.01038|0.00794|0.00579|0.00527|0.00589|0.00565|0.01503|0.01497|0.00974|0.00616|0.007|0.00219|0.00442|0.00206|0.00109|0.00162|-0.00323|-0.02983|-0.02073|-0.01511|-0.00926|-0.01625|-0.01562|-0.01419|-0.00915|-0.00639|-0.00533|-0.00519|-0.00562|-0.00685|-0.01446|-0.01413|-0.00972|-0.00637|-0.00819|-0.00245|-0.00378|-0.00254|-0.00223|-0.00237|232|327|360|360|87|360|360|360|335|331|310|305|333|341|358|360|353|342|334|333|348|131|62|134|||||||||||||||||||||||||
2023-12-05 13:16:44|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:44|CS.D.ETHUSD.CFE.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40|2214.7|15|0.25283|2023-12-04|0.24831|9|0.409298|5|-0.263567|11|2023-12-04|0.25473|0.25307|0.25357|0.2532|0.25249|0.25033|0.24904|0.24903|0.24914|0.24831|0.24838|0.25053|0.25018|0.24946|0.25184|0.25289|0.25288|0.25233|0.25243|0.25171|0.25136|0.25151|0.25056|0.25084|19|24|19|18|21|26|25|24|22|25|25|27|25|25|25|26|23|23|21|23|22|21|22|22|0.01894|0.02828|0.01476|0.01477|0.01978|0.03294|0.02856|0.0204|0.0219|0.02413|0.02376|0.03325|0.0252|0.02043|0.02843|0.029|0.02447|0.02018|0.0177|0.02195|0.01626|0.01727|0.02663|0.01912|-0.01821|-0.02878|-0.01576|-0.01262|-0.01558|-0.02872|-0.02639|-0.02342|-0.01925|-0.02486|-0.02431|-0.03705|-0.02504|-0.02515|-0.03038|-0.03059|-0.02089|-0.01928|-0.01501|-0.02218|-0.01857|-0.01719|-0.02897|-0.01676|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||||||||||||||||||
2023-12-05 13:16:44|KB.D.BUS.CASH.IP|1322|2023-12-04 08:15:00|2023-12-04 16:29:50|3604.26|0|0|2023-12-04|0|8|0.088174|13|-0.141207|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02196|0.02955|0.02125|0.03518|0.02251|0.03523|0.02117|0.01729|0.0166||||||||||||||||-0.03318|-0.01597|-0.02188|-0.01225|-0.00919|-0.03257|-0.02651|-0.02754|-0.01426||||||||77|85|55|56|61|74|140|142|84|||||||||||||||||||||||||
2023-12-05 13:16:45|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:45|KB.D.LIFE.CASH.IP|1985|2023-12-04 08:15:00|2023-12-04 16:29:40|5924.6|0|0|2023-12-04|0|8|0.051824|14|-0.075548|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01952|0.01423|0.01313|0.0115|0.01309|0.01453|0.01474|0.01394|0.00852||||||||||||||||-0.01695|-0.01784|-0.01637|-0.01331|-0.02054|-0.01056|-0.01283|-0.01324|-0.00899||||||||110|156|127|122|114|120|192|191|100|||||||||||||||||||||||||
2023-12-05 13:16:45|CS.D.USDNOK.MINI.IP|4|2023-12-05 13:16:10|2023-12-05 13:16:40|108954.9|43.5|0.02294|2023-12-04|0.02328|10|0.076167|0|-0.107573|22|2023-12-04|0.10132|0.04683|0.04682|0.04685|0.0468|0.04678|0.04679|0.0367|0.02345|0.02602|0.02328|0.02348|0.02329|0.02372|0.02521|0.0289|0.0292|0.04428|0.04254|0.03665|0.03553|0.04611|0.75691|0.12286|57|47|34|29|23|27|39|36|39|37|28|29|29|44|52|53|43|34|30|26|21|13|6|29|0.00891|0.0041|0.00302|0.0025|0.00239|0.00233|0.0033|0.00543|0.00597|0.00637|0.00469|0.00495|0.00463|0.00844|0.00926|0.0117|0.00616|0.00366|0.00293|0.00248|0.00222|0.00211|0.00181|0.00484|-0.00752|-0.00377|-0.00319|-0.00213|-0.00186|-0.00192|-0.00309|-0.00509|-0.00597|-0.00611|-0.00432|-0.00519|-0.00499|-0.00768|-0.00966|-0.01031|-0.00747|-0.00353|-0.00273|-0.00275|-0.00236|-0.00215|-0.00308|-0.00464|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|356|341|359|||||||||||||0|0|||||||||||
2023-12-05 13:16:46|KB.D.MEDIA.CASH.IP|2218|2023-12-04 08:15:00|2023-12-04 16:29:50|10856.11|0|0|2023-12-04|0|8|0.100231|8|-0.065912|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01568|0.01127|0.01062|0.00857|0.00727|0.00549|0.00795|0.00768|0.0071||||||||||||||||-0.01498|-0.01476|-0.00565|-0.00771|-0.00653|-0.00465|-0.01069|-0.00779|-0.00479||||||||174|200|162|147|128|143|186|213|111|||||||||||||||||||||||||
2023-12-05 13:16:46|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:46|CS.D.CRYPTOB10.CFD.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40|10503.56|8|0.76166|2023-12-04|0.75115|9|0.203534|1|-0.188963|11|2023-12-04|0.77346|0.76764|0.76676|0.7651|0.76348|0.75792|0.75343|0.75444|0.7532|0.75115|0.75202|0.7619|0.76122|0.7604|0.76652|0.76768|0.76687|0.76471|0.76506|0.76295|0.76133|0.76088|0.75819|0.75799|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|9|10|10|0.0078|0.01476|0.00763|0.00533|0.00697|0.01446|0.01163|0.00872|0.00922|0.00986|0.01118|0.02043|0.01265|0.01087|0.01359|0.01208|0.01019|0.00798|0.00627|0.00827|0.00726|0.00599|0.01046|0.00735|-0.00698|-0.01231|-0.00736|-0.00574|-0.00608|-0.01234|-0.01225|-0.01038|-0.00939|-0.01108|-0.01|-0.02493|-0.01101|-0.01291|-0.01481|-0.01394|-0.00828|-0.00879|-0.00575|-0.00767|-0.00675|-0.00527|-0.01225|-0.00608|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|326|||0|||0|0|||||||||||||0|||||
2023-12-05 13:16:46|IX.D.MIB.IFM.IP|0|none|||0|0|2023-12-04|0.05005|20|0.066911|8|-0.041772|16|2023-12-04|0.13364|0.13367|0.13369|0.1337|0.1336|0.13368|0.13369|0.05213|0.05017|0.05026|0.0502|0.05018|0.0502|0.0502|0.05015|0.05014|7.28381|68.31568|63.18395|24.78321|0.05005|0.13354|0.13357|0.13363|0|0|0|0|0|0|0|3|8|11|4|10|2|3|6|4|8|2|3|1|2|0|0|0|0.00653|0.00588|0.00275|0.00667|0.00888|0.00741|0.00346|0.00982|0.01345|0.01101|0.00959|0.00914|0.00895|0.01076|0.00914|0.00949|0.0105|0.01669|0.01669|0.0129|0.00959|0.00478|0.00618|0.00506|-0.00547|-0.00691|-0.00721|-0.00758|-0.00491|-0.00861|-0.00748|-0.01103|-0.01208|-0.01|-0.01006|-0.00901|-0.00932|-0.00894|-0.00953|-0.01023|-0.01106|-0.01668|-0.01668|-0.0121|-0.00932|-0.00593|-0.00611|-0.0044|154|143|89|69|37|72|108|169|322|291|200|184|177|161|211|256|152|82|57|97|146|124|47|118|||||||||||||||||||||||||
2023-12-05 13:16:46|KB.D.MINING.CASH.IP|856|2023-12-04 08:15:20|2023-12-04 16:29:50|10254.18|0|0|2023-12-04|0|8|0.260532|8|-0.26338|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08424|0.05857|0.04481|0.03469|0.02984|0.02804|0.04442|0.04004|0.03402||||||||||||||||-0.05204|-0.01933|-0.03393|-0.03226|-0.02571|-0.03868|-0.047|-0.04157|-0.03476||||||||68|56|49|31|45|74|127|141|65|||||||||||||||||||||||||
2023-12-05 13:16:46|CS.D.USDBRL.MINI.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40|49700|10|0.1006|2023-12-04|0.10077|19|0.047458|17|-0.040778|12|2023-12-04|||||||||||||0.10446|0.10215|0.10375|0.10206|0.10122|0.10165|0.10081|0.10077|||||||||||||||||5|6|7|8|5|5|4|3|||||||||||||||||0.00872|0.00818|0.00914|0.00897|0.00575|0.00676|0.00639|0.00492|||||||||||||||||-0.00919|-0.00773|-0.00867|-0.00741|-0.0064|-0.00636|-0.00596|-0.00616|||||240|330|328|333|268|294|253|165|||||||||||||||||||||||||
2023-12-05 13:16:46|CS.D.USDSEK.MINI.IP|4|2023-12-05 13:16:10|2023-12-05 13:16:40|104527.5|39.5|0.02392|2023-12-04|0.02409|13|0.060665|0|-0.066856|14|2023-12-04|0.10412|0.07586|0.0597|0.0482|0.04809|0.05412|0.04808|0.04013|0.02953|0.0265|0.02682|0.0266|0.02435|0.02409|0.02687|0.03034|0.03127|0.03855|0.04144|0.02491|0.04397|0.05438|0.11121|0.09803|44|52|40|19|23|34|29|34|42|36|31|33|35|43|50|52|42|29|27|24|29|19|8|25|0.00495|0.00427|0.00483|0.00213|0.00161|0.0037|0.00283|0.00476|0.00656|0.0056|0.00497|0.00454|0.00585|0.00736|0.00944|0.00924|0.00576|0.00344|0.0036|0.00191|0.00265|0.00393|0.00206|0.00499|-0.00406|-0.00523|-0.00385|-0.00173|-0.00133|-0.0038|-0.00261|-0.00394|-0.0075|-0.00568|-0.00401|-0.00448|-0.00515|-0.00711|-0.00964|-0.00787|-0.00627|-0.00347|-0.00307|-0.00216|-0.00321|-0.00433|-0.00193|-0.00419|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|340|358|||||||||0||||||||||||||||
2023-12-05 13:16:47|KB.D.INSURANCE.CASH.IP|943|2023-12-04 08:15:40|2023-12-04 16:29:50|3399.34|0|0|2023-12-04|0|8|0.106655|14|-0.067958|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02919|0.02026|0.01898|0.02057|0.01179|0.01453|0.02549|0.02244|0.01604||||||||||||||||-0.01488|-0.01934|-0.01348|-0.00999|-0.01731|-0.02082|-0.03|-0.02281|-0.01472||||||||49|69|68|60|74|70|82|72|51|||||||||||||||||||||||||
2023-12-05 13:16:47|IX.D.NIKKEI.IFD.IP|1|2023-12-05 13:16:30|2023-12-05 13:16:30|32799.2|0|0.02134|2023-12-04|0.02105|1|0.08304|0|-0.120322|0|2023-12-04|0.02111|0.02105|0.02109|0.02112|0.02107|0.02108|0.02111|0.02114|0.02112|0.02116|0.02117|0.02118|0.02119|0.02118|0.02119|0.02124|0.02125|0.0212|0.0212|0.02121|0.02118|0.02299|0.09078|0.02617|43|24|10|15|10|23|20|6|8|5|3|3|8|4|9|15|11|6|4|4|8|5|0|195|0.01963|0.0153|0.01158|0.0109|0.00936|0.01122|0.01216|0.01003|0.01023|0.00968|0.00858|0.00878|0.00943|0.00781|0.01082|0.01358|0.01068|0.00962|0.00886|0.00929|0.00942|0.00851|0.00171|0.01228|-0.0215|-0.01472|-0.01279|-0.01166|-0.00945|-0.0125|-0.01178|-0.00955|-0.00984|-0.00931|-0.00974|-0.00864|-0.01074|-0.00986|-0.01119|-0.01457|-0.00991|-0.01027|-0.00894|-0.00938|-0.00971|-0.01392|-0.00151|-0.01063|355|347|323|258|220|298|190|221|274|263|212|193|182|189|275|315|262|209|187|178|187|52|71|149|||||||||||||||||||||||||
2023-12-05 13:16:47|CS.D.USDINR.MINI.IP|0|none|||0|0|2023-12-04|0.17993|13|0.064892|3|-0.067179|9|2023-12-04|||0.30055|0.22078|0.18004|0.18464|0.18003|0.18002|0.18001|0.18123|0.17996|0.17995|0.17995|0.17993|0.2017|0.24432|0.24025|0.2276|0.26182|0.29667|0.29989||||||2|3|2|2|2|2|2|2|2|2|2|2|2|3|3|2|2|3|2||||||0.00212|0.00411|0.00222|0.0063|0.00166|0.00212|0.00198|0.00685|0.00187|0.0018|0.00175|0.0016|0.00756|0.00627|0.0069|0.00174|0.00543|0.00216|0.00165||||||-0.00171|-0.0018|-0.00223|-0.00215|-0.00191|-0.00137|-0.002|-0.00624|-0.002|-0.00157|-0.0018|-0.0024|-0.01541|-0.00846|-0.00957|-0.00655|-0.00696|-0.00192|-0.02018||||95|148|116|131|92|96|85|96|40|60|41|25|143|134|149|83|63|111|48|||||||||||||||||||||||||
2023-12-05 13:16:47|KB.D.OIL.CASH.IP|3248|2023-12-04 08:15:00|2023-12-04 16:29:50|8501.69|0|0|2023-12-04|0|8|0.214758|13|-0.098949|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01591|0.01813|0.01283|0.01156|0.00709|0.02219|0.01828|0.01621|0.01339||||||||||||||||-0.01623|-0.01612|-0.01346|-0.0117|-0.00994|-0.01923|-0.01872|-0.01391|-0.01068||||||||220|284|229|218|180|255|314|315|155|||||||||||||||||||||||||
2023-12-05 13:16:47|CS.D.USDSGD.MINI.IP|3|2023-12-05 13:16:10|2023-12-05 13:16:30|13393.5|7.3|0.01493|2023-12-04|0.01498|6|0.067374|22|-0.042621|22|2023-12-04|0.02029|0.01778|0.0185|0.01673|0.01846|0.01516|0.01498|0.01585|0.0153|0.02096|0.01782|0.01655|0.01569|0.01683|0.02203|0.02274|0.02088|0.02432|0.02425|0.02436|0.02616|1.07902|0.89553|0.67483|8|7|5|5|4|4|5|6|7|6|6|5|6|9|11|12|9|6|5|5|5|3|9|9|0.00303|0.0028|0.00214|0.0024|0.00218|0.00171|0.00192|0.00263|0.00271|0.00252|0.00264|0.00197|0.00223|0.00347|0.00414|0.00435|0.00315|0.00194|0.00237|0.00184|0.00154|0.00123|0.0035|0.00303|-0.00288|-0.00315|-0.0022|-0.00193|-0.00213|-0.00151|-0.00224|-0.00253|-0.00248|-0.00269|-0.00255|-0.00205|-0.00199|-0.00307|-0.00451|-0.00415|-0.00355|-0.00225|-0.0024|-0.00209|-0.00144|-0.00137|-0.00329|-0.0022|350|356|343|312|307|327|337|349|351|331|341|338|346|358|360|360|355|341|331|308|294|285|257|312|||||||||||||||||||||||||
2023-12-05 13:16:48|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:48|CS.D.USDTWD.MINI.IP|0|none|||0|0|2023-12-04|0.06392|18|0.041635|6|-0.088059|6|2023-12-04|||0.06864|0.06419|0.06413|0.06417|0.0752|0.06441|0.06412|0.06412|0.07765|0.06409|0.06407|0.06406|4.38412|0.07555|0.06394|0.06394|0.06392|0.08142|0.06488||||||3|3|2|4|4|3|3|2|2|2|2|3|3|3|2|2|2|2|2||||||0.00434|0.00453|0.00475|0.00223|0.00667|0.00426|0.00285|0.00422|0.00601|0.00318|0.00592|0.00288|0.00457|0.00529|0.00322|0.00267|0.00259|0.00312|0.00373||||||-0.00533|-0.00407|-0.00411|-0.00333|-0.00637|-0.00381|-0.0034|-0.00302|-0.00194|-0.00287|-0.00411|-0.00289|-0.00538|-0.00335|-0.00333|-0.00241|-0.00377|-0.00471|-0.00349||||204|192|162|131|186|150|212|98|110|106|51|88|210|147|136|90|73|85|50|||||||||||||||||||||||||
2023-12-05 13:16:48|CS.D.USDZAR.MINI.IP|4|2023-12-05 13:16:10|2023-12-05 13:16:40|189291|31.8|0.04755|2023-12-04|0.04778|16|0.109551|0|-0.060679|15|2023-12-04|0.07591|0.07069|0.06976|0.06978|0.06972|0.06972|0.06969|0.0493|0.0481|0.04814|0.04814|0.04811|0.04809|0.04823|0.04874|0.04895|0.04778|0.06238|0.05873|0.06899|0.06909|0.08315|0.18193|0.18075|19|26|18|13|12|11|20|25|30|30|27|28|27|31|32|33|28|28|24|21|25|13|5|8|0.00339|0.00443|0.0031|0.00211|0.00164|0.00207|0.00397|0.00496|0.00727|0.00644|0.00466|0.00713|0.00774|0.00852|0.00756|0.00992|0.00574|0.00455|0.004|0.00319|0.00352|0.00202|0.00454|0.00628|-0.0024|-0.00449|-0.00253|-0.00164|-0.00172|-0.00234|-0.0035|-0.0044|-0.0069|-0.007|-0.00526|-0.00601|-0.00722|-0.00814|-0.00861|-0.00884|-0.00614|-0.00475|-0.00326|-0.00353|-0.00447|-0.00248|-0.00334|-0.00673|360|360|360|359|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|234|354||||||||||0|||||0|0|||||||||
2023-12-05 13:16:49|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:49|IX.D.AEX.IFM.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40||5|0|2023-12-04|0.01296|14|0.051993|8|-0.038862|15|2023-12-04|0.06494|0.06494|0.06496|0.06496|0.06491|0.06495|0.06496|0.03897|0.01297|0.01298|0.01297|0.01297|0.01297|0.01297|0.01296|0.01297|0.02322|0.03887|0.03887|0.03889|0.03918|0.06475|0.06476|0.06478|0|0|0|0|0|0|0|3|7|3|3|2|2|4|6|4|5|1|1|0|1|0|0|0|0.01299|0.01429|0.01299||0.01298|0.01299|0.01299|0.01645|0.01643|0.01382|0.01297|0.01332|0.01341|0.01297|0.01419|0.01412|0.01339|0.01296|0.01296|0.01296|0.01727|0.01619||0.01296|-0.01299|-0.01299|-0.01624|-0.01299|-0.01298|-0.01299|-0.01299|-0.01299|-0.01374|-0.01368|-0.01297|-0.01297|-0.01297|-0.01297|-0.01335|-0.01391|-0.01298|-0.01295|-0.01295|-0.01296|-0.01296|-0.01726||-0.01511|59|62|23|10|20|28|47|99|291|277|184|176|182|200|272|289|185|85|48|69|85|66|11|62|||||||||||||||||||||||||
2023-12-05 13:16:49|CS.D.ALUMINIUM.MINI.IP|4|2023-12-05 13:16:10|2023-12-05 13:16:40|2164.8|3.8|0.27734|2023-12-04|0.27218|1|0.068877|18|-0.095825|9|2023-12-04||0.27218|0.2729|0.27327|0.27361|0.27328|0.27327|0.27358|0.27404|0.27409|0.27392|0.27392|0.27398|0.27456|0.27585|0.27557|0.27518|0.27482|0.32034|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|3|3|3|2|1|||||||0.0174|0.01364|0.01366|0.01926|0.01526|0.01253|0.02007|0.02033|0.01919|0.01354|0.01826|0.01644|0.0133|0.01606|0.02127|0.02071|0.01663|0.03119|||||||-0.01846|-0.0187|-0.01714|-0.01368|-0.01892|-0.01634|-0.01838|-0.01844|-0.01986|-0.01369|-0.01385|-0.01414|-0.01594|-0.01665|-0.01747|-0.02003|-0.01496|-0.01833||||||213|97|63|39|78|107|130|164|160|88|90|102|108|192|165|195|105|50|||||||||||||||||||||||||
2023-12-05 13:16:49|IX.D.OBX.IFM.IP|0|none|||0|0|2023-12-04|30.07362|11|0.063154|15|-0.042063|12|2023-12-04|||||||||80.80221|79.40006|75.70405|30.07362|63.67459|48.20963|40.80845|41.24581|||||||||||||||||0|1|0|4|0|1|2|1|||||||||||||||||0.02091|0.02097|0.02096|0.02104|0.02103|0.02484|0.02101|0.02573|||||||||||||||||-0.02091|-0.02096|-0.02097||-0.04206|-0.02801|-0.021||||||||||52|63|37|10|11|27|27|17|||||||||||||||||||||||||
2023-12-05 13:16:49|KB.D.PGOODS.CASH.IP|1046|2023-12-04 08:15:20|2023-12-04 16:29:20|21826.03|0|0|2023-12-04|0|8|0.169697|14|-0.239965|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05105|0.04456|0.02231|0.01967|0.03313|0.02116|0.0462|0.03199|0.02992||||||||||||||||-0.07362|-0.02774|-0.03742|-0.02395|-0.0421|-0.03303|-0.03573|-0.0343|-0.02035||||||||67|89|60|49|54|57|109|134|75|||||||||||||||||||||||||
2023-12-05 13:16:49|CS.D.EURGBP.MINI.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40|8568|4|0.0105|2023-12-04|0.01059|15|0.023333|22|-0.026819|0|2023-12-04|0.01725|0.01749|0.01736|0.01738|0.01621|0.01551|0.01577|0.01348|0.01121|0.01069|0.01126|0.01108|0.01076|0.01065|0.01099|0.01059|0.0107|0.01085|0.01072|0.01062|0.01153|0.01559|10.00087|0.37278|5|5|3|3|2|3|3|6|8|6|5|5|5|7|11|10|6|4|3|3|3|3|5|5|0.00297|0.00253|0.0022|0.00176|0.00188|0.00195|0.00202|0.00294|0.00386|0.00311|0.00264|0.00244|0.00289|0.00292|0.0041|0.0038|0.00282|0.00263|0.0018|0.00183|0.00169|0.00227|0.00265|0.00195|-0.00265|-0.00268|-0.00202|-0.00194|-0.00186|-0.00232|-0.00197|-0.00295|-0.00347|-0.00277|-0.0028|-0.00306|-0.00282|-0.00302|-0.00402|-0.00369|-0.00309|-0.00193|-0.00159|-0.00205|-0.00169|-0.00244|-0.00221|-0.00191|326|322|283|284|246|279|275|346|359|352|343|336|347|352|360|360|346|322|275|265|262|217|212|283|||||||||||||||||||||||||
2023-12-05 13:16:49|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:50|CO.D.CFI.FWM3.IP|3|2023-12-05 13:16:20|2023-12-05 13:16:40||3.7|0.05804|2023-12-04|0.08425|9|0.224074|12|-0.290966|16|2023-12-04||||||||0.08711|0.08522|0.08425|0.08431|0.08454|0.08485|0.08478|0.08485|0.08522|0.08542|||||||||||||||6|6|8|13|5|4|5|3|9|6|||||||||||||||0.03089|0.02587|0.02152|0.02381|0.02095|0.02434|0.021|0.021|0.02298|0.02566|||||||||||||||-0.02574|-0.02194|-0.01995|-0.02411|-0.01808|-0.0158|-0.01778|-0.02216|-0.02671|-0.02538||||||||278|244|300|285|215|245|264|282|291|288|||||||||||||||||||||||||
2023-12-05 13:16:50|KB.D.REAL.CASH.IP|2641|2023-12-04 08:15:50|2023-12-04 16:29:50|2207.91|0|0|2023-12-04|0|8|0.123123|14|-0.156402|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02142|0.00601|0.01249|0.00693|0.00952|0.00825|0.0129|0.01131|0.00684||||||||||||||||-0.02145|-0.0134|-0.00972|-0.00951|-0.01654|-0.01219|-0.01168|-0.01013|-0.00662||||||||141|188|170|181|166|191|235|245|139|||||||||||||||||||||||||
2023-12-05 13:16:50|CS.D.EURUSD.MINI.IP|1|2023-12-05 13:16:40|2023-12-05 13:16:40|10816.9|9|0.00555|2023-12-04|0.00593|12|0.037886|14|-0.026682|13|2023-12-04|0.00734|0.00815|0.30802|0.00811|0.00771|0.00778|0.00738|0.00698|0.00627|0.00634|0.006|0.00604|0.00593|0.00639|0.00701|0.00644|0.00658|0.00641|0.00616|0.0061|0.00643|0.41667|17.02303|5.97277|8|8|5|4|4|4|5|10|13|9|8|7|8|13|20|22|13|8|6|6|6|4|3|3|0.0029|0.0032|0.00262|0.00235|0.00199|0.00209|0.00273|0.00324|0.00469|0.00394|0.0033|0.00287|0.00317|0.00487|0.00672|0.0059|0.00429|0.00333|0.0027|0.00235|0.00237|0.00173|0.0025|0.00141|-0.00304|-0.00281|-0.00247|-0.00225|-0.00245|-0.00225|-0.0026|-0.00367|-0.00522|-0.00363|-0.00349|-0.00348|-0.00418|-0.00556|-0.00642|-0.00657|-0.00412|-0.00322|-0.00253|-0.00227|-0.00216|-0.00174|-0.0017|-0.00183|349|354|333|332|296|312|339|358|360|353|354|351|355|358|360|360|358|350|335|326|339|245|212|218|||||||||||||||||||||||||
2023-12-05 13:16:50|CC.D.W.UME.IP|3|2023-12-05 13:16:10|2023-12-05 13:16:30||2|0.06459|2023-12-04|0.09638|18|0.197109|14|-0.21308|14|2023-12-04||0.09943|0.09963|0.09961|0.09967|0.09963|0.09948|0.0995|0.09913|0.09916|0.09884|0.09885|0.09868|0.09828|0.09827|0.098|0.09652|0.09642|0.09638|0.09661||||||7|2|2|2|2|5|13|6|4|5|6|6|13|56|17|36|23|17|68||||||0.03212|0.03321|0.02657|0.02215|0.03322|0.0207|0.04478|0.0303|0.03306|0.02289|0.02515|0.02714|0.03453|0.05134|0.0345|0.04519|0.03447|0.02689|0.03606||||||-0.03865|-0.03082|-0.02214|-0.02325|-0.0166|-0.02485|-0.0199|-0.02477|-0.02839|-0.02364|-0.02471|-0.02389|-0.03043|-0.05627|-0.03495|-0.03725|-0.03784|-0.03029|-0.04186|||||173|70|41|20|20|74|81|84|163|116|98|93|159|156|263|297|240|165|95|||||||||||||||||||||||||
2023-12-05 13:16:50|IX.D.SINGAPORE.IFM.IP|2|2023-12-05 13:16:30|2023-12-05 13:16:40||0.5|50|2023-12-04|0.08849|21|0.421168|0|-0.52622|0|2023-12-04|6.74323|16.92226|31.85931|34.71574|37.87354|25.26855|20.49943|17.28813|25.51383|20.41411|51.75895|66.68745|51.81409|43.91202|29.52708|32.35128|58.80454|61.41021|60.26608|61.21907|48.17889|0.08849||0.22139|59|21|8|9|11|11|9|12|13|13|1|1|2|5|3|2|3|2|2|1|2|3||0|0.09689|0.02097|0.01833|0.01835|0.01835|0.02003|0.01837|0.02148|0.01926|0.02272|0.01847|0.01847|0.01848|0.02|0.02239|0.01915|0.02013|0.01842|0.01845|0.01844|0.02075|||0.0369|-0.05203|-0.02569|-0.02314|-0.01918|-0.01834|-0.01932|-0.01837|-0.0184|-0.01845|-0.02769|-0.01962|-0.01847|-0.01847|-0.01948|-0.02238|-0.01921|-0.01845|-0.01842|-0.01844|-0.01843|-0.01845|-0.01843||-0.03689|150|243|176|124|74|111|88|87|106|59|87|48|56|98|173|195|131|101|83|67|81|5|10|||||||||||||||||||||||||
2023-12-05 13:16:51|KB.D.SOFT.CASH.IP|1702|2023-12-04 08:15:10|2023-12-04 16:29:50|2324.72|0|0|2023-12-04|0|8|0.078265|14|-0.057101|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01694|0.01287|0.00853|0.01586|0.00781|0.01769|0.01119|0.01015|0.00759||||||||||||||||-0.01446|-0.01428|-0.01026|-0.0084|-0.01024|-0.01034|-0.01064|-0.01191|-0.00886||||||||103|138|94|86|106|125|191|234|109|||||||||||||||||||||||||
2023-12-05 13:16:51|CC.D.KC.UME.IP|3|2023-12-05 13:16:20|2023-12-05 13:16:40|18089.5|1|0.11054|2023-12-04|0.11044|10|0.307658|16|-0.430103|11|2023-12-04||||||||||0.11537|0.11044|0.11192|0.11232|0.11263|0.11258|0.11333|0.11295|0.11183|0.1116|||||||||||||||6|2|4|6|11|10|10|11|10|11|||||||||||||||0.03399|0.02133|0.03401|0.02724|0.03378|0.02659|0.02695|0.03448|0.02564|0.03196|||||||||||||||-0.03643|-0.0144|-0.03069|-0.02227|-0.03824|-0.02081|-0.02801|-0.03773|-0.02235|-0.01618||||||156|155|191|199|288|304|305|312|246|96|||||||||||||||||||||||||
2023-12-05 13:16:51|IX.D.SAF.IFMMX.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50||0|0|2023-12-04|0.14306|21|0.220425|6|-0.100475|8|2023-12-04|0.14343|0.14344|0.14353|0.1435|0.14344|0.14345|8.03917|12.9259|7.21217|17.37076|21.96038|28.96416|27.92466|15.3179|7.30184|4.02209|0.14332|0.14309|0.1431|0.14313|0.14308|0.14306|0.14313|0.1432|0|0|0|0|0|0|3|3|6|2|3|3|2|3|6|3|0|0|0|0|0|0|0|0|0.00313|0.00374|0.00433|0.00395|0.00303|0.00449|0.00879|0.00617|0.00945|0.00589|0.00463|0.00431|0.00375|0.00595|0.00785|0.00605|0.00342|0.00343|0.00308|0.00342|0.00422|0.00269|0.00251|0.00231|-0.00304|-0.00332|-0.00423|-0.0034|-0.00271|-0.0047|-0.01186|-0.01305|-0.01838|-0.0129|-0.01015|-0.01116|-0.01032|-0.01023|-0.01444|-0.00835|-0.0035|-0.00402|-0.00333|-0.00321|-0.00394|-0.00348|-0.00344|-0.00261|224|225|220|132|67|149|239|264|293|225|228|197|233|242|289|306|346|333|333|330|345|128|47|117|||||||||||||||||||||||||
2023-12-05 13:16:51|CS.D.GBPUSD.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|12624.3|8|0.00713|2023-12-04|0.00742|9|0.038852|14|-0.038859|15|2023-12-04|0.01175|0.01183|0.01175|0.01187|0.01047|0.01113|0.0112|0.01002|0.00844|0.00742|0.00899|0.00782|0.00796|0.00829|0.00904|0.00777|0.00779|0.00799|0.00754|0.00869|0.00852|1.18323|28.94782|0.68997|11|11|7|6|4|5|5|12|15|11|10|9|10|16|23|26|15|9|7|6|7|4|4|7|0.00335|0.00435|0.00306|0.00265|0.00215|0.00256|0.00289|0.00382|0.00465|0.00415|0.00393|0.00357|0.0036|0.0049|0.00662|0.00705|0.00575|0.00322|0.00258|0.00277|0.00254|0.0014|0.00363|0.00231|-0.00372|-0.00365|-0.00266|-0.00266|-0.00207|-0.00232|-0.00281|-0.00409|-0.005|-0.00397|-0.0045|-0.0037|-0.00417|-0.0057|-0.007|-0.00763|-0.00498|-0.00386|-0.00282|-0.00235|-0.0023|-0.00209|-0.00416|-0.00189|358|352|343|331|309|312|338|359|360|360|357|354|358|360|360|360|359|353|345|334|336|256|218|297|||||||||||||||||||||||||
2023-12-05 13:16:51|KB.D.SUPPORT.CASH.IP|2417|2023-12-04 08:15:00|2023-12-04 16:29:50|9857.25|0|0|2023-12-04|0|8|0.123393|14|-0.063422|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00929|0.008|0.00736|0.00579|0.00705|0.0056|0.01002|0.00758|0.00586||||||||||||||||-0.00985|-0.0085|-0.00689|-0.00697|-0.00803|-0.00676|-0.0098|-0.00759|-0.00651||||||||155|191|167|135|153|170|246|252|149|||||||||||||||||||||||||
2023-12-05 13:16:52|KB.D.TOBACCO.CASH.IP|1772|2023-12-04 08:15:10|2023-12-04 16:29:50|28461|0|0|2023-12-04|0|8|0.070664|14|-0.049041|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02125|0.01695|0.01631|0.0206|0.0123|0.01532|0.0235|0.01697|0.01306||||||||||||||||-0.01839|-0.0141|-0.01883|-0.01352|-0.01654|-0.01386|-0.01311|-0.01917|-0.01197||||||||116|159|98|100|77|85|191|168|81|||||||||||||||||||||||||
2023-12-05 13:16:52|IX.D.IBEX.IFM.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|10219.6|0|0.04893|2023-12-04|0.0491|14|0.123439|8|-0.058821|18|2023-12-04|0.1181|0.11814|0.11817|0.11822|0.1181|0.11817|0.11819|0.05032|0.04919|0.04926|0.04922|0.04918|0.04924|0.04921|0.0491|0.04912|8.04869|34.65636|14.34273|0.1177|0.11759|0.11761|0.11763|0.11769|0|0|0|0|0|0|0|2|5|1|1|2|2|2|3|3|5|3|2|0|0|0|0|0|0.00591|0.00925|0.00689|0.00099|0.01312|0.01231|0.00729|0.00939|0.01091|0.00891|0.00655|0.00713|0.00744|0.00698|0.00782|0.00791|0.00717|0.0098|0.01261|0.0051|0.00735|0.0047|0.00314|0.00424|-0.00503|-0.00727|-0.0087|-0.00542|-0.00394|-0.01313|-0.01157|-0.00739|-0.01071|-0.00792|-0.00689|-0.00654|-0.00683|-0.0066|-0.00775|-0.00758|-0.00851|-0.01225|-0.01634|-0.00811|-0.00547|-0.00584|-0.00627|-0.00443|124|87|39|35|18|35|72|134|348|322|290|287|294|278|296|306|225|78|70|103|158|124|43|118|||||||||||||||||||||||||
2023-12-05 13:16:52|CS.D.NZDUSD.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|6134.6|6.5|0.02934|2023-12-04|0.02906|11|0.048678|14|-0.046843|13|2023-12-04|0.03053|0.03465|0.03485|0.03021|0.02912|0.03191|0.03171|0.03093|0.02925|0.02915|0.03148|0.02906|0.02906|0.02919|0.02965|0.02983|0.02919|0.0299|0.03328|0.03013|0.02969|0.0344|7.09329|0.04499|8|10|6|6|5|5|6|8|8|7|6|6|6|11|13|15|10|7|6|5|5|3|4|4|0.0059|0.00654|0.0054|0.00478|0.00404|0.0039|0.00499|0.00554|0.00562|0.00502|0.00502|0.00445|0.00501|0.00712|0.00814|0.0095|0.00656|0.00497|0.00473|0.0038|0.00342|0.0027|0.00359|0.00349|-0.00616|-0.00696|-0.00564|-0.00564|-0.00404|-0.00412|-0.00596|-0.00643|-0.00629|-0.00466|-0.00511|-0.00492|-0.00503|-0.00762|-0.00867|-0.00964|-0.00656|-0.0056|-0.00523|-0.00367|-0.00339|-0.00327|-0.00452|-0.00373|357|357|348|339|315|332|346|356|352|350|349|348|347|360|360|360|359|351|342|323|317|231|214|263|||||||||||||||||||||||||
2023-12-05 13:16:52|CS.D.COPPER.MINI.IP|3|2023-12-05 13:16:20|2023-12-05 13:16:40|8359.6|12.3|0.11961|2023-12-04|0.1165|1|0.072382|18|-0.08497|14|2023-12-04||0.1165|0.11668|0.11684|0.11714|0.11704|0.11717|0.11763|0.11788|0.11796|0.11769|0.11762|0.1178|0.11774|0.11784|0.11789|0.11847|0.11845|0.12415|||||||10|6|5|3|6|7|6|6|7|5|5|6|10|12|12|10|5|4|||||||0.00942|0.00743|0.00523|0.00419|0.00553|0.00772|0.0091|0.01032|0.01246|0.00787|0.00721|0.00846|0.01101|0.01284|0.01262|0.01172|0.01035|0.00553|||||||-0.00956|-0.00711|-0.00632|-0.00495|-0.00623|-0.00686|-0.00968|-0.01134|-0.0127|-0.0092|-0.00743|-0.00971|-0.01173|-0.01322|-0.01386|-0.01078|-0.00822|-0.0058||||||345|339|332|281|321|353|347|346|350|338|332|338|360|360|360|359|332|277|||||||||||||||||||||||||
2023-12-05 13:16:52|KB.D.HOTELS.CASH.IP|3258|2023-12-04 08:15:10|2023-12-04 16:29:50|6702.33|0|0|2023-12-04|0|8|0.177569|14|-0.125326|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01611|0.00935|0.00997|0.0119|0.01225|0.01175|0.01998|0.00965|0.00791||||||||||||||||-0.01027|-0.01078|-0.00927|-0.00636|-0.00864|-0.01103|-0.01663|-0.00849|-0.00881||||||||215|261|230|197|230|258|310|303|162|||||||||||||||||||||||||
2023-12-05 13:16:53|IX.D.OMX.IFM.IP|1|2023-12-05 13:16:40|2023-12-05 13:16:40|2263.14|12|0.02209|2023-12-04|0.02214|12|0.135735|8|-0.066637|7|2023-12-04|0.06662|0.06664|0.06665|0.06665|0.06661|0.06664|0.06665|0.06541|0.02216|0.02219|0.02218|0.02215|0.02214|0.02215|0.02216|0.02217|0.04013|0.06646|0.06646|0.06647|0.06645|0.06645|0.06646|0.06648|0|0|0|0|0|0|0|1|51|26|23|17|20|23|31|31|36|0|0|0|0|0|0|0|0.00486|0.00637|0.00568|0.0059|0.00988|0.00477|0.0082|0.01184|0.01403|0.00991|0.00926|0.00891|0.00824|0.00813|0.00989|0.00869|0.00927|0.00605|0.00514|0.00667|0.00712|0.00493|0.00537|0.00399|-0.00517|-0.00402|-0.00603|-0.0024|-0.00992|-0.00933|-0.00755|-0.01201|-0.0124|-0.00936|-0.00849|-0.00812|-0.00769|-0.00786|-0.00944|-0.00912|-0.01021|-0.0065|-0.00486|-0.00514|-0.00407|-0.00519|-0.00554|-0.00462|143|133|58|45|26|63|86|115|289|268|204|183|172|169|221|275|184|204|193|212|249|125|43|117|||||||||||||||||||||||||
2023-12-05 13:16:53|CC.D.C.UME.IP|1|2023-12-05 13:16:40|2023-12-05 13:16:40|485.9|5|0.12348|2023-12-04|0.12307|16|0.165187|14|-0.103242|14|2023-12-04||0.12408|0.12423|0.12432|0.12438|0.12438|0.12443|0.12432|0.12421|0.12419|0.12398|0.124|0.12408|0.12384|0.12381|0.12384|0.12307|0.12322|0.12359|0.12345||||||16|64|19|7|11|29|2|11|6|15|31|24|27|73|44|73|67|41|105||||||0.02499|0.0207|0.02071||0.02073||0.02073|0.0414|0.05174|0.02067|0.03101|0.02481|0.03244|0.0688|0.0388|0.04104|0.03766|0.0282|0.03429||||||-0.02393|-0.04139|-0.03624||-0.02073|-0.04147||-0.02069|-0.03448|-0.02657|-0.03443|-0.03249|-0.03174|-0.0579|-0.03656|-0.0453|-0.03623|-0.03167|-0.03086|||||106|20|20|4|8|5|8|34|23|40|23|55|68|89|152|105|91|110|28|||||||||||||||||||||||||
2023-12-05 13:16:53|KB.D.PHARMA.IFM.IP|2637|2023-12-04 08:15:00|2023-12-04 16:29:50|19890|0|9.34719|2023-12-04|6.03035|8|0.065584|10|-0.085449|14|2023-12-04|||||||||6.03035|10.4301|9.42813|17.36625|16.08036|15.55478|6.94725|7.68554|11.17707||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01813|0.01038|0.01817|0.01039|0.01568|0.01649|0.0146|0.01393|0.01084||||||||||||||||-0.01546|-0.01308|-0.01382|-0.00857|-0.00967|-0.01724|-0.01607|-0.01154|-0.01146||||||||174|187|142|111|139|183|240|243|110|||||||||||||||||||||||||
2023-12-05 13:16:53|CS.D.USDCAD.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|13590.7|11.5|0.00957|2023-12-04|0.01003|12|0.027339|13|-0.03468|14|2023-12-04|0.01556|0.01556|0.01554|0.01551|0.01551|0.01551|0.01553|0.01539|0.01423|0.01439|0.01529|0.01293|0.01003|0.01172|0.01188|0.01205|0.01152|0.0117|0.01057|0.01044|0.01321|0.42657|0.69352|1.47274|6|9|6|6|4|4|5|7|11|9|8|8|7|15|22|25|16|10|8|7|7|4|3|6|0.00242|0.00263|0.00198|0.002|0.0017|0.00196|0.00209|0.00232|0.00378|0.00298|0.00282|0.00327|0.00309|0.00503|0.00632|0.00682|0.00448|0.00337|0.00311|0.00227|0.0025|0.00174|0.0017|0.00194|-0.00187|-0.00241|-0.00196|-0.00171|-0.00177|-0.00171|-0.00205|-0.00238|-0.00321|-0.00312|-0.0027|-0.0032|-0.00284|-0.00449|-0.00657|-0.00679|-0.0049|-0.0035|-0.00297|-0.00243|-0.00282|-0.00173|-0.00165|-0.00229|339|360|342|334|317|325|340|351|360|360|355|355|345|360|360|360|360|358|353|357|347|244|158|275|||||||||||||||||||||||||
2023-12-05 13:16:53|IX.D.SMI.IFM.IP|3|2023-12-05 13:16:20|2023-12-05 13:16:50|10963.1|3.7|0.01216|2023-12-04|0.01824|17|0.12865|7|-0.114745|7|2023-12-04|0.05508|0.0551|0.05509|0.0551|0.05507|0.05509|0.0551|0.01855|0.01829|0.01831|0.01828|0.01827|0.0183|0.01832|0.01829|0.01828|0.01827|0.01824|0.01825|0.01825|0.01846|0.05471|0.05472|0.05473|0|0|0|0|0|0|0|3|14|7|5|5|4|5|6|7|25|2|1|1|2|0|0|0|0.00351|0.0059|0.00643|0.00092|0.00643|0.00661|0.00661|0.01005|0.01116|0.00866|0.0068|0.00657|0.00627|0.00656|0.00875|0.00783|0.00744|0.00578|0.00545|0.00488|0.00706|0.00294|0.00258|0.00342|-0.00399|-0.00659|-0.00566|-0.00367|-0.00367|-0.00765|-0.00592|-0.01104|-0.01036|-0.00767|-0.0069|-0.00659|-0.00644|-0.00667|-0.00803|-0.00689|-0.00711|-0.00547|-0.00477|-0.00515|-0.00592|-0.00394|-0.0035|-0.00334|115|86|30|29|18|34|57|178|346|339|315|295|275|272|336|336|252|157|165|183|165|125|42|116|||||||||||||||||||||||||
2023-12-05 13:16:54|KB.D.OZTELE.IFD.IP|1124|2023-12-03 23:34:10|2023-12-03 23:59:40|1483.1|0|0.40148|2023-12-04|0.40386|0|0||0||2023-12-04|0.40386|0.40397|0.40463|0.40506|0.40467|||||||||||||||||||0.40591|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||105|104|95|94|105|89|||||||||||||||||||||||||
2023-12-05 13:16:54|CC.D.FCPO.UNC.IP|4|2023-12-05 13:16:20|2023-12-05 13:16:50|3728.9|0.3|0.32185|2023-12-04|0.31508|2|0.211232|15|-0.084384|9|2023-12-04|||0.31508|0.31522|0.31561||0.3158|0.31658|0.31655|0.31676||||0.31643|0.31664|0.31605|||||||||||3|1|1||2|2|1|3||||1|0|1|||||||||||0.01975|0.01486|0.02003||0.01338|0.01933|0.01244|0.01366||||0.01673|0.01328|0.01732|||||||||||-0.01724|-0.01231|-0.01277||-0.01798|-0.01462|-0.01065|-0.01496||||-0.01508|-0.01273|-0.01286|||||||||144|160|47|123|148|154|204|240|260|137|||||||||||||||||||||||||
2023-12-05 13:16:54|KB.D.OZCOND.IFD.IP|1252|2023-12-03 23:33:10|2023-12-03 23:59:40|3052.3|0|0.39868|2023-12-04|0.39892|0|0||0||2023-12-04|0.39892|0.39981|0.40029|0.40024|0.39955|||||||||||||||||||0.40187|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|111|105|107|109|96|||||||||||||||||||||||||
2023-12-05 13:16:54|IX.D.TAIEX.IFU.IP|3|2023-12-05 13:16:30|2023-12-05 13:16:50|17301.7|2.7|0.02312|2023-12-04|0.02292|1|0.057422|1|-0.063247|13|2023-12-04|0.06025|0.02292|0.02297|0.02296|0.02293|0.02827|0.08034|0.03447|0.03446|0.03445|0.03445|0.03446|0.03447|0.03449|0.03456|0.03464|0.0347|0.03466|0.03468|0.03467|0.03463|0.08083|0.08085|0.08087|28|72|43|16|24|28|0|15|9|8|5|8|6|17|26|33|19|10|8|6|11|0|0|0|0.00727|0.01322|0.01035|0.00812|0.00799|0.00792|0.00522|0.00782|0.00694|0.00622|0.00702|0.00574|0.00603|0.00734|0.00915|0.00984|0.00853|0.00684|0.00702|0.0073|0.01014|0.00196|0.00105|0.00163|-0.00756|-0.01329|-0.01043|-0.00891|-0.00834|-0.008|-0.00496|-0.00698|-0.00682|-0.00692|-0.00615|-0.00756|-0.00747|-0.00897|-0.00903|-0.00952|-0.00807|-0.0071|-0.00701|-0.00667|-0.00825|-0.00257|-0.00135|-0.0021|260|357|348|328|326|280|220|210|215|172|115|122|157|204|329|349|283|195|166|119|183|128|59|117|||||||||||||||||||||||||
2023-12-05 13:16:55|CS.D.USDCHF.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|8738.1|4|0.01717|2023-12-04|0.01718|19|0.182484|7|-0.05609|7|2023-12-04|0.02514|0.02314|0.02005|0.02194|0.02078|0.01876|0.02132|0.02112|0.02024|0.01996|0.01878|0.01833|0.01984|0.01758|0.02034|0.01901|0.01868|0.01812|0.0208|0.01718|0.01725|0.86704|0.07451|0.42415|9|8|5|5|4|4|5|12|11|9|7|6|6|9|16|21|12|7|5|4|4|3|6|4|0.00453|0.00441|0.00327|0.00321|0.00267|0.00306|0.00347|0.00891|0.00694|0.00508|0.00457|0.00418|0.00433|0.00609|0.00723|0.00848|0.00556|0.0042|0.00401|0.00321|0.00284|0.00247|0.00384|0.00247|-0.00472|-0.00527|-0.00322|-0.00294|-0.00229|-0.00262|-0.00309|-0.00724|-0.00708|-0.00508|-0.00409|-0.0039|-0.00422|-0.00528|-0.00728|-0.00908|-0.00715|-0.00469|-0.00334|-0.00328|-0.00319|-0.00288|-0.00344|-0.00237|357|359|327|322|292|297|331|355|359|351|347|346|347|356|360|360|357|342|324|298|308|238|219|253|||||||||||||||||||||||||
2023-12-05 13:16:55|KB.D.OZCONSUM.IFD.IP|1326|2023-12-03 23:33:10|2023-12-03 23:59:40|11731.7|0|0.40075|2023-12-04|0.40065|1|0||0||2023-12-04|0.40085|0.40065|0.401|0.40108|0.40076|||||||||||||||||||0.40066|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|115|117|118|114|98|||||||||||||||||||||||||
2023-12-05 13:16:55|CS.D.CFEGOLD.CFE.IP|4|2023-12-05 13:16:20|2023-12-05 13:16:50|2026.93|29|0.02467|2023-12-04|0.02064|13|0.192939|1|-0.20264|15|2023-12-04|0.02351|0.02353|0.02298|0.02263|0.02337|0.02327|0.02219|0.02246|0.02212|0.02282|0.0223|0.02221|0.02191|0.02064|0.02132|0.02167|0.02149|0.02289|0.02232|0.02171|0.02278|0.02309||0.02417|38|40|25|21|17|21|27|35|38|30|22|24|24|40|54|57|45|33|27|20|22|11||10|0.0186|0.01508|0.00807|0.00628|0.00601|0.00575|0.00775|0.01333|0.01207|0.00958|0.00808|0.00823|0.00752|0.01169|0.01543|0.02275|0.01516|0.00981|0.00847|0.00629|0.00587|0.00519||0.00553|-0.02038|-0.01492|-0.00901|-0.00588|-0.00577|-0.00595|-0.01039|-0.0145|-0.01263|-0.00937|-0.00878|-0.00713|-0.00879|-0.01391|-0.01943|-0.02684|-0.01363|-0.00914|-0.00741|-0.00613|-0.00683|-0.00419||-0.00438|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|341|0||||||||||||||||||||||||
2023-12-05 13:16:55|KB.D.TK.CASH.IP|0|none|||0|0|2023-12-04|0|8|0||0||2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|60|59|49|59|57|60|58|30|||||||||||||||||||||||||
2023-12-05 13:16:55|KB.D.OZENER.IFD.IP|1330|2023-12-03 23:33:10|2023-12-03 23:59:40|10200.8|0|0.40089|2023-12-04|0.40046|1|0||0||2023-12-04|0.40071|0.40046|0.40113|0.40082|0.40102|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|119|120|118|116|99|||||||||||||||||||||||||
2023-12-05 13:16:55|CC.D.VSTOXX.UNC.IP|0|none|||0|0|2023-12-04|0.51865|16|0.391134|20|-0.325945|14|2023-12-04|0.52116|0.52102|0.52044|0.52033|0.52076|0.52012|0.52068|0.52021|0.52324|0.52255|0.524|0.52411|0.52441|0.52448|0.52152|0.51883|0.51865|0.52079|0.52078|0.52068|0.52134||||0|0|0|0|0|0|1|15|31|49|11|2|16|261|122|42|25|3|5|1|6||||0.13038|0.06841|0.06506|0.11929|0.06515|0.09215|0.06511|0.19506|0.19659|0.10467|0.08729|0.09827|0.08742|0.13098|0.13054|0.14617|0.12987|0.06512|0.0651|0.0651|0.17389|||||-0.06793|-0.06506|-0.08672||-0.078|-0.13012|-0.08669|-0.13859|-0.09776|-0.11784|-0.1308|-0.0656||-0.1362|-0.15091|-0.09071|-0.13014|-0.0651|-0.06502|||||21|65|19|23|13|52|26|14|22|40|31|13|21|6|33|31|24|17|13|22|10|||||||||||||||||||||||||
2023-12-05 13:16:56|CS.D.USDCNH.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|71553.4|9.5|0.01398|2023-12-04|0.01489|13|0.030737|1|-0.036388|22|2023-12-04|0.02878|0.02793|0.01907|0.01507|0.02071|0.017|0.017|0.01774|0.01513|0.0151|0.01723|0.01767|0.01583|0.01489|0.0183|0.01977|0.02405|0.0259|0.0259|0.02773|0.02755|0.03048|6.34155|0.07726|16|22|15|13|11|13|14|16|15|12|12|12|12|16|20|24|21|14|14|10|11|10|5|26|0.00234|0.00392|0.00247|0.0024|0.00193|0.00205|0.00222|0.00223|0.00214|0.00173|0.00179|0.00158|0.00141|0.00187|0.00308|0.00336|0.00248|0.00148|0.00149|0.00068|0.00107|0.00105|0.00226|0.00239|-0.00254|-0.00369|-0.00253|-0.00194|-0.00169|-0.0024|-0.00189|-0.00247|-0.00223|-0.0016|-0.00155|-0.00161|-0.00124|-0.00154|-0.00328|-0.00308|-0.00293|-0.00157|-0.00162|-0.0008|-0.00115|-0.00105|-0.00308|-0.00228|360|360|360|359|359|360|360|360|360|360|360|359|360|359|360|360|360|358|360|358|358|355|290|357|||||||||||||||||||||||||
2023-12-05 13:16:56|CC.D.HO.UME.IP|4|2023-12-05 13:16:20|2023-12-05 13:16:50|26308|16.8|0.0761|2023-12-04|0.07479|0|0.406244|13|-0.202444|1|2023-12-04|0.07479|0.07511|0.07538|0.07544|0.07554|0.07565|0.07565|0.07569|0.07575|0.07576|0.0752|0.07519|0.07485|0.07496|0.07522|0.07495|0.0749|0.07494|0.07503|0.07535|0.07519|0.07521||0.07528|0|0|1|0|0|0|0|1|1|1|1|1|1|4|7|13|8|5|8|11|1|2||1|0.01427|0.01341|0.01174|0.01032|0.00805|0.01176|0.01196|0.01232|0.0171|0.02136|0.01935|0.02134|0.01933|0.03146|0.03139|0.03896|0.03771|0.02858|0.02196|0.01943|0.00821|0.00846||0.01506|-0.0132|-0.01644|-0.01041|-0.01208|-0.00978|-0.01046|-0.00999|-0.0122|-0.01883|-0.01916|-0.02087|-0.02059|-0.01801|-0.02692|-0.03199|-0.03824|-0.03866|-0.0275|-0.02344|-0.01906|-0.00896|-0.00793||-0.01386|240|335|284|261|155|274|291|306|353|353|356|354|352|360|360|360|360|359|352|337|242|183|120|||||||||||||||||||||||||
2023-12-05 13:16:56|KB.D.OZFINL.IFD.IP|1297|2023-12-03 23:33:10|2023-12-03 23:59:40|6335|0|0.40025|2023-12-04|0.40006|0|0||0||2023-12-04|0.40006|0.40022|0.40089|0.40111|0.4008|||||||||||||||||||0.40051|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|115|113|110|114|99|||||||||||||||||||||||||
2023-12-05 13:16:56|CC.D.VIX.UME.IP|0|none|||0|0|2023-12-04|1.0592|15|0.331785|15|-0.338295|11|2023-12-04||||1.08733|1.0877||1.09141|1.0877|1.09141|1.08656|1.0858|1.08521|1.08357|1.08444|1.07104|1.0592|1.06685|1.08066|1.07796|1.07629|1.07868|1.08152||1.07962||||50|28||84|51|14|6|16|55|37|21|77|92|60|43|24|28|87|195||0||||0.06807|0.20436|||||0.09062|0.06798|0.11309|0.09499|0.0814|0.15111|0.22099|0.16665|0.13486|0.11249|0.13454|0.11806|0.13541||||||-0.13587|||-0.20422|||-0.09504|-0.0678|-0.17618|-0.13543||-0.14909|-0.16572|-0.16772|-0.13495|-0.10119|-0.12701|-0.12724|-0.13504|||4|2|1|1|1|24|7|19|15|28|45|31|18|19|17|69|47|5|1|||||||0||||||||||||||||||
2023-12-05 13:16:57|KB.D.OZHEALTH.IFD.IP|1342|2023-12-03 23:33:10|2023-12-03 23:59:40|39128.2|0|0.4008|2023-12-04|0.40076|3|0||0||2023-12-04|0.4008|0.40077|0.40077|0.40076|0.40079|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|120|119|119|119|100|||||||||||||||||||||||||
2023-12-05 13:16:57|IR.D.FGBM.FWM2.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50||429.5|0|2023-12-04|1.9122|11|0.050817|7|-0.016955|8|2023-12-04|19.58639|37.51615|55.56732|40.01582|23.09713|23.54935|28.08949|8.97898|2.05575|6.51754|5.40899|1.9122|10.30349|9.79767|3.84655|5.67408|4.08961|8.35747|8.59611|24.46439|42.56814||||19|28|9|12|13|21|46|104|299|393|677|344|226|272|588|369|241|115|40|33|41||||0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.01031|0.00888|0.00847|0.00847|0.00847|0.00847|0.00846|0.00846|0.00846|0.00847|0.00847|0.00847|0.00847|0.00847||||-0.00847|-0.00847|-0.00847|-0.00847||-0.00847|-0.00847|-0.00846|-0.00897|-0.00879|-0.00847|-0.00847|-0.00847|-0.00927|-0.00846|-0.00845|-0.00846|-0.00847|-0.00847|-0.00847|-0.00847||||46|32|18|15|26|17|57|134|197|154|130|106|107|133|157|177|123|60|35|45|47|||||||||||||||||||||||||
2023-12-05 13:16:57|CS.D.USDDKK.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|68919.9|15|0.02176|2023-12-04|0.02186|10|0.028909|14|-0.038325|14|2023-12-04|0.02994|0.02917|0.02919|0.0292|0.02916|0.02916|0.02917|0.02511|0.02229|0.02202|0.02186|0.02188|0.02188|0.02196|0.02375|0.02217|0.02314|0.02716|0.02695|0.0273|0.02544|0.02852|2.36021|0.02908|17|16|12|11|9|10|13|18|21|18|16|16|17|22|26|27|21|17|15|14|14|11|6|6|0.00292|0.00258|0.00205|0.00189|0.00182|0.00187|0.00237|0.00358|0.00492|0.00331|0.00311|0.00302|0.00347|0.00526|0.00641|0.00642|0.004|0.00322|0.00223|0.00184|0.0019|0.00145|0.00073|0.00083|-0.00248|-0.00309|-0.00225|-0.0019|-0.00144|-0.0015|-0.00253|-0.00306|-0.00457|-0.0036|-0.00322|-0.00263|-0.00329|-0.00478|-0.00614|-0.00571|-0.00427|-0.00315|-0.00226|-0.00221|-0.00194|-0.00149|-0.00093|-0.00083|360|360|358|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|354|303|347|||||||||||||||||||||||||
2023-12-05 13:16:57|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:57|KB.D.OZINDU.IFD.IP|1299|2023-12-03 23:33:10|2023-12-03 23:59:40|6544.7|0|0.40062|2023-12-04|0.39989|1|0||0||2023-12-04|0.40059|0.39989|0.40039|0.40079|0.40071|||||||||||||||||||0.40009|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|116|115|115|114|96|||||||||||||||||||||||||
2023-12-05 13:16:57|CC.D.HG.UME.IP|4|2023-12-05 13:16:20|2023-12-05 13:16:50|37965.3|14.8|0.05268|2023-12-04|0.05103|0|0.084181|13|-0.09685|9|2023-12-04|0.05103|0.05115|0.05124|0.05133|0.05146|0.05143|0.05149|0.05171|0.05183|0.05189|0.05176|0.05172|0.0518|0.05178|0.05183|0.05184|0.05212|0.05211|0.05218|0.05223|0.05222|0.05225||0.05227|2|9|4|5|3|5|6|10|11|15|6|5|10|24|21|19|21|16|8|6|5|6||3|0.0067|0.00932|0.00665|0.00673|0.00603|0.00614|0.00908|0.00859|0.00852|0.01163|0.0078|0.00603|0.00737|0.01129|0.01243|0.01127|0.0089|0.00848|0.0062|0.00487|0.00562|0.00604||0.00528|-0.00714|-0.0096|-0.00777|-0.00612|-0.005|-0.00568|-0.00715|-0.00924|-0.00935|-0.01123|-0.0087|-0.00621|-0.00791|-0.01217|-0.01255|-0.01327|-0.00933|-0.00691|-0.00566|-0.00567|-0.00673|-0.00559||-0.00596|252|348|303|269|180|252|311|321|322|317|255|287|290|351|355|359|339|294|222|133|114|66|72|||||||||||||||||||||||||
2023-12-05 13:16:58|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:58|KB.D.OZMATR.IFD.IP|1330|2023-12-03 23:33:10|2023-12-03 23:59:40|18201.6|0|0.40078|2023-12-04|0.40062|4|0||0||2023-12-04|0.40075|0.40065|0.40074|0.4009|0.40062|||||||||||||||||||0.40079|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|115|112|116|100|||||||||||||||||||||||||
2023-12-05 13:16:58|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:58|CS.D.USDHUF.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|35055.6|12|0.05705|2023-12-04|0.05692|19|0.129442|16|-0.149366|21|2023-12-04|0.22207|0.14426|0.14396|0.14369|0.72105|0.14351|0.14353|0.05827|0.05729|0.05729|0.05724|0.05729|0.0573|0.05737|0.05716|0.05723|0.06579|0.06942|0.05695|0.05692|0.06517|0.75123|0.34282|0.93294|13|12|8|7|6|6|7|16|18|16|13|13|13|18|22|24|23|13|10|10|9|7|4|8|0.00518|0.00377|0.00272|0.002|0.00214|0.0019|0.00222|0.00459|0.00869|0.0048|0.00431|0.00422|0.00434|0.00687|0.0088|0.00934|0.01133|0.00407|0.0035|0.00321|0.00294|0.00344|0.00167|0.01066|-0.00514|-0.00323|-0.00294|-0.00203|-0.0017|-0.00163|-0.00249|-0.00473|-0.0065|-0.00598|-0.00399|-0.00422|-0.00466|-0.00747|-0.00829|-0.00874|-0.01167|-0.00425|-0.00287|-0.00321|-0.00404|-0.00403|-0.00153|-0.01063|360|359|354|357|346|338|352|360|360|359|360|360|360|360|360|360|360|358|354|353|355|331|271|321|||||||||||||||||||||||||
2023-12-05 13:16:58|CC.D.IRON.UME.IP|4|2023-12-05 13:16:20|2023-12-05 13:16:50|913.9|51.8|0.49237|2023-12-04|0.47921|1|0.591327|13|-0.192431|2|2023-12-04||0.47921|0.48332|0.48636||0.48755|0.491|0.49266||||||0.49151|0.493|||||||||||168|112|140||139|127|0||||||157|94|||||||||||0.04592|0.03797|0.03176||0.03486|0.03196|||||||0.04063|0.02949|||||||||||-0.03727|-0.03689|-0.03268||-0.03624|-0.03105|-0.02189||||||-0.03718|-0.03271||||||||||278|228|140|129|300|1|284|238||||||||0|||||||||||||||||
2023-12-05 13:16:59|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:16:59|CS.D.LEAD.MINI.IP|3|2023-12-05 13:16:20|2023-12-05 13:16:50|2070.4|2.7|0.28977|2023-12-04|0.28225|11|0.137077|8|-0.292132|18|2023-12-04||0.2824|0.28304|0.28338|0.2834|0.28361|0.28402|0.28415|0.28385|0.28345|0.28253|0.28225|0.28298|0.28268|0.2831|0.28421|0.28658|0.28678|0.32992|||||||2|2|2|2|2|3|2|2|2|2|2|2|2|2|2|3|2|2|||||||0.02369|0.02028|0.01948|0.0189|0.0208|0.02737|0.04263|0.02818|0.0275|0.03103|0.02282|0.02383|0.02615|0.02474|0.0135|0.02258|0.01594|0.02105|||||||-0.0225|-0.02174|-0.02024|-0.01416|-0.02836|-0.02482|-0.02683|-0.02451|-0.02197|-0.01684|-0.02106|-0.02035|-0.02031|-0.01914|-0.01771|-0.02776|-0.01434|-0.03682||||||97|62|37|8|36|184|47|136|133|102|98|136|167|135|146|208|36|43|||||||||||||||||||||||||
2023-12-05 13:16:59|KB.D.OZUTILI.IFD.IP|1109|2023-12-03 23:33:10|2023-12-03 23:59:40|7939.6|0|0.4007|2023-12-04|0.40038|2|0||0||2023-12-04|0.40107|0.40091|0.40038|0.40042|0.40058|||||||||||||||||||0.401|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||96|93|96|91|86|88|||||||||||||||||||||||||
2023-12-05 13:16:59|IR.D.JGB.FWM2.IP|0|none|||0|0|2023-12-04|0.02726|0|0.02725|0|-0.034109|1|2023-12-04|0.02726|0.0273||0.0273|0.0273|0.0273|0.02729|0.02729|0.0273|14.69195|15.95238|3.25295|13.11993|10.26136|13.74985|26.24057|0.02732|0.02733|0.02733|33.98161|47.51606|||0.02732|1|0||0|0|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2|0.01053|0.0091||0.00683|0.00683|0.00683|0.01194|0.00682||0.00926|0.00809|0.00761|0.0083|0.0091|0.01008|0.00966|0.00683|0.00683|0.00683|0.01068|0.01185|||0.00683|-0.00802|-0.0116||-0.00683|-0.00683|-0.00682|-0.00819|-0.00682|-0.00682|-0.0075|-0.00834|-0.00773|-0.00806|-0.00824|-0.00728|-0.00983|-0.00683|-0.00683|-0.00683|-0.00994|-0.00781|||-0.00683|113|130|56|63|56|34|44|60|75|113|93|84|127|153|164|83|34|39|53|40|20|||||||||||||||||||||||||
2023-12-05 13:16:59|CO.D.LH.FWM2.IP|0|none|||0|0|2023-12-04|0.21007|15|0.387152|14|-0.384615|14|2023-12-04|||||||||||||||0.2141|0.21007|0.21213|0.21249|0.21257|0.21222|||||||||||||||||||13|9|7|4|7|17|||||||||||||||||||0.06968|0.04555|0.03949|0.03147|0.02931|0.03437|||||||||||||||||||-0.07703|-0.04087|-0.04348|-0.03852|-0.02955|-0.02546|||||168|295|281|219|216|26|||||||||||||||||||||||||
2023-12-05 13:16:59|CS.D.USDJPY.MINI.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50|14703.3|7|0.0068|2023-12-04|0.00573|12|0.05234|23|-0.047704|15|2023-12-04|0.00692|0.00687|0.00682|0.00651|0.00658|0.00642|0.00654|0.00659|0.00647|0.00608|0.00627|0.0065|0.00573|0.00633|0.00648|0.00625|0.00608|0.006|0.00594|0.00593|0.00647|0.39726|18.04585|3.40697|26|17|11|9|7|7|9|16|19|13|12|11|11|21|28|33|19|11|8|7|7|4|3|9|0.00714|0.00522|0.00428|0.00415|0.00281|0.00314|0.00327|0.00485|0.00575|0.0042|0.00399|0.0038|0.00381|0.00646|0.00647|0.00753|0.00543|0.00363|0.00308|0.00251|0.00257|0.00202|0.00173|0.00364|-0.00786|-0.00503|-0.00448|-0.00321|-0.00276|-0.00308|-0.00363|-0.00499|-0.00519|-0.0043|-0.0043|-0.00408|-0.00378|-0.00574|-0.00749|-0.0076|-0.00565|-0.00286|-0.00287|-0.00252|-0.00257|-0.00242|-0.0026|-0.00298|360|359|353|349|339|338|352|358|360|358|355|358|360|360|360|360|359|353|342|336|328|257|161|324|||||||||||||||||||||||||
2023-12-05 13:16:59|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:00|SE.D.MMM.CASH.IP|3103|2023-12-04 09:00:00|2023-12-04 23:50:10|10300|923.3|20.94176|2023-12-04|8.35221|14|0.855303|9|-0.937651|21|2023-12-04||||||||||89.98823|77.86769|95.24047|75.06246|50.08485|8.35221|9.97157|18.42837|19.38889|18.98265|14.52663|9.87349|50.30686|66.77653|100||||||||||6|34|17|209|323|2120|1127|942|768|1109|1269|1772|7319|67|205||||||||||0.06856|0.21046|0.00997|0.03998|0.01996|0.03261|0.02519|0.01779|0.01656|0.01823|0.01925|0.01988|0.40944||0.03868||||||||||-0.04372|-0.07969|-0.0299|-0.09227||-0.04241|-0.02505|-0.01994|-0.01603|-0.01713|-0.01694|-0.01604|-0.379||-0.1595|169|9|42|12|2|181|332|326|315|327|331|335|12|3|6|||||||||||||||||||||||||
2023-12-05 13:17:00|CC.D.LC.UME.IP|0|none|||0|0|2023-12-04|0.11868|16|0.212804|14|-0.406299|14|2023-12-04|||||||||||||||0.11958|0.11909|0.11868|0.11943|0.1197|0.11977|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0503|0.02853|0.02148|0.021|0.01905|0.01576|||||||||||||||||||-0.04381|-0.02397|-0.02149|-0.02001|-0.01781|-0.01314|||||180|348|337|323|328|30|||||||||||||||||||||||||
2023-12-05 13:17:00|CS.D.USDKRW.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|131182|2.5|0.15246|2023-12-04|0.07681|6|0.070803|16|-0.074085|8|2023-12-04|||0.07698|0.07694|0.07684|0.07682|0.07681|0.08848|0.1073|0.09508|0.09349|0.13143|0.11896|0.14491|0.14546|0.15227|0.15263|0.15309|0.15134|0.15283|0.153||||||11|8|8|9|9|6|6|4|4|4|6|6|7|9|7|5|6|4|3||||||0.00519|0.00432|0.00364|0.0044|0.00468|0.00467|0.00579|0.00245|0.00396|0.00276|0.00649|0.0042|0.00653|0.0071|0.00425|0.00322|0.00313|0.00211|0.00151||||||-0.00476|-0.00402|-0.00408|-0.00422|-0.00414|-0.00559|-0.00598|-0.0047|-0.00396|-0.00275|-0.00552|-0.00364|-0.00741|-0.00566|-0.00455|-0.00286|-0.00335|-0.00335|-0.00237||||345|345|334|336|313|328|327|266|277|238|277|304|321|346|341|285|294|207|192|||||||||||||||||||||||||
2023-12-05 13:17:00|IR.D.FOAT.FWM2.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50||39|0|2023-12-04|4.59895|8|0.04682|7|-0.031196|7|2023-12-04|48.97923|45.02216|52.19327|53.64209|38.20653|44.70345|39.8092|22.92358|4.59895|8.28439|8.91695|10.13261|17.60102|8.96565|6.14736|7.90625|11.27209|35.69543|36.0257|18.21415|||||2|2|1|1|2|2|4|25|75|73|140|83|36|56|53|94|108|21|8|11|||||0.00781|0.00781|0.00781|0.00781|0.00781|0.00781|0.01004|0.00942|0.0093|0.00954|0.00865|0.0087|0.00824|0.00978|0.00977|0.0087|0.0081|0.0078|0.00836|0.00822|||||-0.00878|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00966|-0.00991|-0.0087|-0.00929|-0.00809|-0.00868|-0.00946|-0.00865|-0.00916|-0.00929|-0.00804|-0.00832|-0.0078|||||96|80|69|69|55|47|93|249|307|291|259|208|222|280|311|305|267|157|75|77|||||||||||||||||||||||||
2023-12-05 13:17:00|SA.D.AXP.CASH.IP|3189|2023-12-04 09:00:00|2023-12-04 23:47:00||559.9|15.21289|2023-12-04|0.4104|13|1.071868|11|-1.662818|21|2023-12-04||||||||||74.61483|40.47548|46.36779|82.76215|0.4104|7.61688|4.8402|3.18138|6.13278|7.80511|3.17416|2.94|57.50196||||||||||||1|0|1|12|175|1027|870|683|526|482|537|1566|73||||||||||||0.40443|0.45085|0.5016|0.46441||0.03709|0.01986|0.01825|0.01249|0.01341|0.01223|0.01259|0.81012||||||||||||-0.45741|||-0.17319|-0.0904|-0.03664|-0.01707|-0.01678|-0.012|-0.01314|-0.01347|-0.01499|-1.66282|||82|35|85|23|3|173|333|317|311|334|317|342|7||||||||||0|0|||0|||||||||||
2023-12-05 13:17:00|EN.D.LGO.FWM1.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|782.9|14|0.12778|2023-12-04|0.12592|12|0.40491|13|-0.227906|14|2023-12-04|||0.12736|0.12748|0.12772|0.12789|0.12794|0.12796|0.12797|0.1279|0.12699|0.12676|0.12592|0.1261|0.12655|0.12602|0.12618|0.12612|0.12627|0.12689|0.12657|0.12664|0.19032||||1|1|1|2|1|3|5|10|4|13|4|5|6|12|10|4|2|3|2|1|0||||0.01892|0.01912|0.01277|0.02005|0.02319|0.02034|0.02546|0.02571|0.02341|0.02731|0.02643|0.03707|0.03544|0.04504|0.0458|0.03398|0.02757|0.02699|0.01962|0.01719|||||-0.01726|-0.02548|-0.01596|-0.0198|-0.01878|-0.01966|-0.02531|-0.02735|-0.02655|-0.02688|-0.02298|-0.03178|-0.03596|-0.04003|-0.04017|-0.03249|-0.02493|-0.02537|-0.02025|-0.01337|||129|93|36|127|171|190|289|268|325|299|307|352|354|358|346|332|318|282|148|88|4|||||||||||||||||||||||||
2023-12-05 13:17:01|IR.D.FBTP.FWM2.IP|1|2023-12-05 13:16:40|2023-12-05 13:16:40||4|0|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:17:01|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:01|UA.D.AAPL.CASH.IP|5390|2023-12-04 09:01:00|2023-12-04 23:59:50|19012|4248|8.41384|2023-12-04|0.00574|18|0.100185|14|-0.078839|11|2023-12-04||||||||||20.05501|44.48253|43.7082|66.94073|35.81014|4.05004|0.00598|0.28662|0.28901|0.00574|0.00574|0.28788|23.74754|35.02194|60.0208||||||||||308|296|272|422|611|8900|8937|6408|3912|3437|3877|11494|876|370|191||||||||||0.0092|0.00676|0.01428|0.01688|0.01381|0.02027|0.01788|0.01593|0.01129|0.01065|0.01047|0.01279|0.01284|0.03348|||||||||||-0.03438|-0.01415|-0.0241|-0.02028|-0.01184|-0.0193|-0.0166|-0.01298|-0.01042|-0.0089|-0.00964|-0.01073|-0.0191|-0.00793|-0.02379|45|45|71|130|95|322|360|356|353|347|349|354|59|20|15|||||||||||||||||||||||||
2023-12-05 13:17:01|CS.D.USDMXN.MINI.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|174845.7|11|0.07149|2023-12-04|0.05996|17|0.061044|15|-0.062437|15|2023-12-04|0.07271|0.0727|0.07271|0.07271|0.07267|0.07268|0.0727|0.07261|0.0725|0.07249|0.07243|0.07242|0.07232|0.07141|0.06556|0.06575|0.06242|0.05996|0.06247|0.06508|0.07096|0.0719|5.87019|0.64528|10|15|17|18|15|17|15|19|24|22|21|21|23|29|32|33|28|27|25|18|20|13|5|8|0.00124|0.00184|0.00135|0.00135|0.00117|0.00155|0.00187|0.00353|0.00446|0.00362|0.0038|0.00309|0.00593|0.00828|0.01076|0.01333|0.0077|0.00868|0.00669|0.00411|0.0046|0.00171|0.00282|0.00245|-0.00124|-0.00194|-0.0013|-0.00146|-0.00115|-0.00152|-0.00191|-0.00248|-0.00471|-0.00426|-0.00335|-0.00285|-0.00568|-0.0081|-0.01034|-0.01143|-0.00794|-0.00767|-0.00632|-0.00461|-0.00499|-0.00268|-0.00307|-0.00243|359|359|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|298|354|||||||||||||||0|0|||||||||
2023-12-05 13:17:01|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:02|SA.D.BA.CASH.IP|3397|2023-12-04 09:00:00|2023-12-04 23:57:40||879.7|8.7979|2023-12-04|1.46092|15|8.57383|9|-0.286036|14|2023-12-04||||||||||64.32804|80.05168|38.6206|65.68978|66.70758|11.17864|1.46092|5.49512|9.0568|9.64221|5.86541|2.86483|57.20986|100|100||||||||||7|0|19|149|179|2751|1291|1270|789|693|992|1539|1632|44|0||||||||||0.45248|0.01076|0.02154|0.04733|0.07527|0.04126|0.0206|0.01677|0.01277|0.01108|0.01245|0.01461||||||||||||||-0.03444|-0.03016|-0.05715|-0.02824|-0.04143|-0.01974|-0.01637|-0.01308|-0.00988|-0.01087|-0.01216|-0.09154|||53|5|13|32|21|216|350|329|332|322|342|351|7|2|1|||||||||||||||||||||||||
2023-12-05 13:17:02|CS.D.CFDSILVER.CFM.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|2433.8|15.5|0.10274|2023-12-04|0.08252|17|0.249377|1|-0.268118|14|2023-12-04|0.11652|0.11369|0.10437|0.10802|0.11588|0.11563|0.11391|0.10037|0.09973|0.10426|0.10986|0.10822|0.09886|0.08255|0.09793|0.09001|0.0882|0.08252|0.08329|0.08299|0.08285|0.09972||0.12249|22|24|13|8|7|9|14|19|23|15|12|13|13|26|37|40|26|16|13|8|9|7||6|0.02083|0.03174|0.0189|0.01662|0.0109|0.01235|0.01634|0.02314|0.02338|0.01889|0.01592|0.01623|0.01549|0.0246|0.03686|0.04172|0.02717|0.0177|0.01615|0.00982|0.01007|0.01151||0.01088|-0.02304|-0.03043|-0.02063|-0.01556|-0.01056|-0.01346|-0.01887|-0.02345|-0.02439|-0.01862|-0.01675|-0.01507|-0.01489|-0.02571|-0.04054|-0.03994|-0.02772|-0.01782|-0.01568|-0.00984|-0.00966|-0.01114||-0.01065|360|360|359|353|335|354|359|360|360|359|360|359|359|360|360|360|360|360|358|349|357|327|313|||||||||||||||||||||||||
2023-12-05 13:17:02|SB.D.CAT.CASH.IP|2623|2023-12-04 09:00:00|2023-12-04 23:56:40|25300|511.4|14.92742|2023-12-04|1.13183|21|0.894518|11|-0.628437|21|2023-12-04||||||||||98.06363|93.41848|47.88196|67.24929|81.88187|20.42134|13.37041|15.83819|20.039|21.66303|18.70411|13.99992|1.13183||||||||||||0|6|0|194|66|1351|925|635|649|461|638|859|1835||||||||||||0.28841|0.52992|0.63775|0.03937|0.14742|0.07036|0.02314|0.01713|0.01275|0.01397|0.01525|0.01518|||||||||||||-0.28685|-0.29412|-0.45401|-0.28262|-0.08994|-0.06203|-0.02542|-0.02427|-0.01855|-0.01724|-0.01831|-0.01513|-0.62844|||51|15|17|9|11|133|233|209|250|222|209|315|2|||||||||||||||||||||||||
2023-12-05 13:17:02|CC.D.DX.UME.IP|3|2023-12-05 13:16:40|2023-12-05 13:17:00|10338.9|0|0.04836|2023-12-04|0.04837|18|0.024181|15|-0.031994|15|2023-12-04|0.04865|0.0486|0.04862|0.04863|0.04859|0.04858|0.04859|0.04855|0.04854|0.04858|0.04856|0.04859|0.04857|0.04856|0.04844|0.0484|0.04838|0.0484|0.04837|0.04838|0.04841|0.04843|0.04843||1|1|1|1|1|1|0|1|1|1|1|0|1|2|5|5|2|1|1|1|5|1|0||0.00365|0.00287|0.00284|0.00282|0.00276|0.00197|0.00275|0.00374|0.00401|0.00368|0.0029|0.00302|0.00373|0.00523|0.00563|0.00607|0.00391|0.00319|0.00261|0.00241|0.00207|0.00194|||-0.0032|-0.00317|-0.00304|-0.0021|-0.00186|-0.00243|-0.0028|-0.0032|-0.00381|-0.00317|-0.00324|-0.00316|-0.00288|-0.00462|-0.00588|-0.00555|-0.00472|-0.00329|-0.00245|-0.00249|-0.00272|-0.00185|||262|316|238|212|194|236|265|333|343|336|312|312|315|350|352|356|336|304|281|263|242|155|1|||||||||||||||||||||||||
2023-12-05 13:17:02|CS.D.USDNOK.MINI.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|108939.4|25|0.02295|2023-12-04|0.02328|10|0.076167|0|-0.107573|22|2023-12-04|0.10132|0.04683|0.04682|0.04685|0.0468|0.04678|0.04679|0.0367|0.02345|0.02602|0.02328|0.02348|0.02329|0.02372|0.02521|0.0289|0.0292|0.04428|0.04254|0.03665|0.03553|0.04611|0.75691|0.12286|57|47|34|29|23|27|39|36|39|37|28|29|29|44|52|53|43|34|30|26|21|13|6|29|0.00891|0.0041|0.00302|0.0025|0.00239|0.00233|0.0033|0.00543|0.00597|0.00637|0.00469|0.00495|0.00463|0.00844|0.00926|0.0117|0.00616|0.00366|0.00293|0.00248|0.00222|0.00211|0.00181|0.00484|-0.00752|-0.00377|-0.00319|-0.00213|-0.00186|-0.00192|-0.00309|-0.00509|-0.00597|-0.00611|-0.00432|-0.00519|-0.00499|-0.00768|-0.00966|-0.01031|-0.00747|-0.00353|-0.00273|-0.00275|-0.00236|-0.00215|-0.00308|-0.00464|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|356|341|359|||||||||||||0|0|||||||||||
2023-12-05 13:17:02|CC.D.NG.UME.IP|3|2023-12-05 13:16:40|2023-12-05 13:17:00|2707|13|0.11086|2023-12-04|0.11|12|0.298285|19|-0.295749|13|2023-12-04|0.11067|0.11077|0.111|0.11094|0.11097|0.11098|0.11124|0.11123|0.11139|0.11116|0.11083|0.11011|0.11|0.11126|0.11256|0.11291|0.11244|0.11284|0.11262|0.11187|0.11132|0.11148||0.11142|5|7|9|4|4|6|7|7|6|6|7|10|13|23|43|34|33|25|27|42|13|8||6|0.04467|0.03694|0.04233|0.037|0.037|0.03702|0.04021|0.04722|0.04272|0.0388|0.04315|0.04197|0.04814|0.04821|0.05985|0.05226|0.05336|0.05596|0.05027|0.05067|0.0371|0.03719||0.04179|-0.06146|-0.05542|-0.04933|-0.03697|-0.03695|-0.04754|-0.04076|-0.04084|-0.04221|-0.03846|-0.03824|-0.04544|-0.05711|-0.05997|-0.06064|-0.04728|-0.04807|-0.04399|-0.04618|-0.04578|-0.04215|-0.04332||-0.03716|61|34|42|41|36|33|106|163|121|156|119|120|155|271|308|263|274|212|227|252|122|96|50|||||||||||||||||||||||||
2023-12-05 13:17:03|SB.D.CVX.CASH.IP|2969|2023-12-04 09:00:00|2023-12-04 23:53:30||2203.2|6.3487|2023-12-04|0.01611|15|1.126761|9|-0.38115|9|2023-12-04||||||||||95.87425|85.79705|90.06387|77.8171|70.94061|4.55723|0.01611|0.57828|0.89817|1.74438|2.60367|0.91219|83.5157|100|100||||||||||81|11|57|97|164|5196|2856|2059|1989|1918|1950|4232|737|20|0||||||||||0.32514|0.34819|||0.05899|0.03257|0.02212|0.01721|0.01383|0.01055|0.01174|0.0137|||||||||||||-0.19082|-0.01618|-0.02777|-0.04854|-0.03986|-0.0369|-0.02169|-0.01551|-0.01187|-0.01231|-0.011|-0.01295|-0.2969|-0.02767||24|14|10|9|24|199|360|354|338|346|347|332|6|1|1|||||||||||||||||||||||0||
2023-12-05 13:17:03|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:03|CC.D.CC.UME.IP|3|2023-12-05 13:16:30|2023-12-05 13:16:50||2.7|0.06454|2023-12-04|0.09466|14|0.197196|12|-0.226244|16|2023-12-04||||||||||0.0953|0.09502|0.09505|0.09493|0.09473|0.09466|0.09484|0.09576|0.09668|0.09672|||||||||||||||6|3|2|5|8|11|8|18|10|8|||||||||||||||0.03362|0.01726|0.0178|0.01842|0.02114|0.01994|0.01445|0.01928|0.0146|0.01806|||||||||||||||-0.02234|-0.01507|-0.01457|-0.01407|-0.02325|-0.01759|-0.02262|-0.02685|-0.01634|-0.01898||||||77|226|174|183|257|237|236|265|112|50|||||||||||||||||||||||||
2023-12-05 13:17:03|UA.D.CSCO.CASH.IP|3113|2023-12-04 09:00:00|2023-12-04 23:53:00|4800|3430.1|12.87386|2023-12-04|1.04085|19|0.477079|9|-0.578512|9|2023-12-04||||||||||44.67442|60.87712|70.49826|62.59554|60.07432|10.67723|3.26273|2.99058|7.01942|3.76983|1.04085|2.45885|54.61183|66.70139|100||||||||||4|1|2|558|126|4480|4007|5413|4169|5925|6127|15255|676|134|262||||||||||0.07379|0.04623|0.03727|0.02066||0.03876|0.02268|0.0228|0.02088|0.02088|0.02296|0.02653|0.0834||||||||||||-0.08229|-0.05802|-0.03336|-0.11346|-0.08249|-0.0391|-0.0256|-0.02388|-0.02204|-0.02087|-0.02348|-0.02084|-0.11469|||156|193|91|8|5|188|185|101|100|80|98|123|11|3|1|||||||||||||||||||||||||
2023-12-05 13:17:04|CS.D.BITCOIN.CFE.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|41994|7|0.21432|2023-12-04|0.21398|22|0.294836|1|-0.276663|15|2023-12-04|0.22468|0.22232|0.22195|0.22107|0.22098|0.21836|0.21712|0.21738|0.21693|0.21623|0.21567|0.21626|0.2163|0.21535|0.21646|0.21745|0.21766|0.21638|0.2163|0.21521|0.21531|0.21539|0.21398|0.21503|17|19|16|15|15|21|19|16|15|14|19|17|14|12|14|14|7|12|10|13|14|11|23|12|0.0142|0.03367|0.01471|0.01288|0.01155|0.02818|0.02239|0.01487|0.01468|0.01636|0.0203|0.02396|0.0191|0.01714|0.01752|0.0212|0.01543|0.01729|0.01285|0.01741|0.01571|0.01245|0.02528|0.01545|-0.01337|-0.02962|-0.01464|-0.0125|-0.012|-0.02658|-0.02214|-0.01467|-0.01396|-0.01805|-0.01833|-0.02484|-0.02139|-0.01939|-0.0189|-0.02152|-0.0162|-0.01776|-0.01216|-0.01539|-0.01761|-0.01097|-0.02547|-0.01466|357|346|340|337|342|358|360|343|354|351|352|347|350|348|351|355|334|344|323|355|353|336|356|348|||||||||||||||||||||||||
2023-12-05 13:17:04|CS.D.NICKEL.MINI.IP|2|2023-12-05 13:16:40|2023-12-05 13:16:50|16234.5|3.5|0.30789|2023-12-04|0.29933|16|0.22057|10|-0.287977|18|2023-12-04|||||||||0.30646|0.30313|0.30431|0.30195|0.3031|0.30181|0.30093|0.29974|0.29933|0.37093|0.4811||||||||||||||2|2|2|2|2|3|2|3|2|2|2||||||||||||||0.02578|0.02447|0.03711|0.01972|0.02268|0.03489|0.02229|0.0248|0.02618|0.0479|||||||||||||||-0.02825|-0.02276|-0.02135|-0.02997|-0.0232|-0.02732|-0.02264|-0.02279|-0.03092|-0.04558|-0.28798||||||118|117|112|73|71|244|223|213|148|77|5|||||||||||||||||||||||||
2023-12-05 13:17:04|CS.D.USDSEK.MINI.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|104517.1|31|0.02392|2023-12-04|0.02409|13|0.060665|0|-0.066856|14|2023-12-04|0.10412|0.07586|0.0597|0.0482|0.04809|0.05412|0.04808|0.04013|0.02953|0.0265|0.02682|0.0266|0.02435|0.02409|0.02687|0.03034|0.03127|0.03855|0.04144|0.02491|0.04397|0.05438|0.11121|0.09803|44|52|40|19|23|34|29|34|42|36|31|33|35|43|50|52|42|29|27|24|29|19|8|25|0.00495|0.00427|0.00483|0.00213|0.00161|0.0037|0.00283|0.00476|0.00656|0.0056|0.00497|0.00454|0.00585|0.00736|0.00944|0.00924|0.00576|0.00344|0.0036|0.00191|0.00265|0.00393|0.00206|0.00499|-0.00406|-0.00523|-0.00385|-0.00173|-0.00133|-0.0038|-0.00261|-0.00394|-0.0075|-0.00568|-0.00401|-0.00448|-0.00515|-0.00711|-0.00964|-0.00787|-0.00627|-0.00347|-0.00307|-0.00216|-0.00321|-0.00433|-0.00193|-0.00419|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|340|358|||||||||0||||||||||||||||
2023-12-05 13:17:04|SD.D.KO.CASH.IP|3535|2023-12-04 09:00:00|2023-12-04 23:59:30||2288.8|4.2514|2023-12-04|0.01701|15|22.507362|9|-0.239071|21|2023-12-04||||||||||79.22596|50.05132|81.8571|77.80725|69.74986|17.39661|0.01701|0.58493|0.74688|1.71138|0.01702|0.73121|28.65694|40.04782|100||||||||||42|128|43|63|101|5042|4101|3977|4671|3918|5260|12470|4578|1733|1||||||||||3.94985||0.03424|0.05136|0.04707|0.02727|0.02146|0.02023|0.02068|0.01917|0.01802|0.02112|0.01709||||||||||||-0.04343|-0.04275|-0.05988|-0.03762|-0.03278|-0.02379|-0.01959|-0.01769|-0.01936|-0.01704|-0.01933|-0.01819|-0.23907|||24|2|22|18|33|213|210|176|137|118|124|140|14|5|3|||||||||||0||||||||||||||
2023-12-05 13:17:05|SB.D.DOWWUS.CASH.IP|1778|2023-12-04 14:30:00|2023-12-04 20:59:50|5209|232.5|17.00824|2023-12-04|1.73276|14|0.173077|14|-0.133741|14|2023-12-04|||||||||||||||1.73276|14.8203|22.28471|24.90016|28.2559|31.70886|7.68856||||||||||||||||||252|242|178|238|241|218|357||||||||||||||||||0.0449|0.03028|0.02572|0.0224|0.02098|0.02094|0.02549||||||||||||||||||-0.04511|-0.03191|-0.02547|-0.02334|-0.01989|-0.02156|-0.027||||178|311|283|213|216|183|235|||||||||||||||||||||||||
2023-12-05 13:17:05|CC.D.RB.UME.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|21181|2.8|0.11806|2023-12-04|0.09502|19|0.467952|13|-0.227402|2|2023-12-04|0.16407|0.17763|0.15605|0.10778|0.11707|0.15677|0.11221|0.15866|0.14482|0.16102|0.15676|0.14513|0.15829|0.13122|0.10509|0.11259|0.10583|0.10122|0.09745|0.09502|0.11144|0.09854||0.11097|0|0|1|0|0|0|1|0|1|1|1|1|1|3|10|12|8|8|9|14|1|1||1|0.01976|0.02069|0.01628|0.0202|0.01646|0.01443|0.02141|0.01666|0.02464|0.0292|0.02745|0.03103|0.02576|0.03548|0.04041|0.04111|0.04152|0.02814|0.02222|0.02324|0.01283|0.01309||0.02112|-0.02547|-0.02097|-0.02334|-0.01916|-0.01295|-0.01777|-0.01655|-0.01935|-0.02386|-0.02452|-0.02799|-0.03087|-0.02866|-0.03801|-0.03798|-0.04074|-0.03643|-0.03005|-0.02843|-0.02184|-0.01648|-0.01447||-0.01542|239|308|267|252|164|214|297|291|349|353|344|355|343|360|358|359|360|359|355|350|293|230|90|||||||||||||||||||||||||
2023-12-05 13:17:05|CS.D.USDSGD.MINI.IP|3|2023-12-05 13:16:40|2023-12-05 13:17:00|13393.8|3|0.01493|2023-12-04|0.01498|6|0.067374|22|-0.042621|22|2023-12-04|0.02029|0.01778|0.0185|0.01673|0.01846|0.01516|0.01498|0.01585|0.0153|0.02096|0.01782|0.01655|0.01569|0.01683|0.02203|0.02274|0.02088|0.02432|0.02425|0.02436|0.02616|1.07902|0.89553|0.67483|8|7|5|5|4|4|5|6|7|6|6|5|6|9|11|12|9|6|5|5|5|3|9|9|0.00303|0.0028|0.00214|0.0024|0.00218|0.00171|0.00192|0.00263|0.00271|0.00252|0.00264|0.00197|0.00223|0.00347|0.00414|0.00435|0.00315|0.00194|0.00237|0.00184|0.00154|0.00123|0.0035|0.00303|-0.00288|-0.00315|-0.0022|-0.00193|-0.00213|-0.00151|-0.00224|-0.00253|-0.00248|-0.00269|-0.00255|-0.00205|-0.00199|-0.00307|-0.00451|-0.00415|-0.00355|-0.00225|-0.0024|-0.00209|-0.00144|-0.00137|-0.00329|-0.0022|350|356|343|312|307|327|337|349|351|331|341|338|346|358|360|360|355|341|331|308|294|285|257|312|||||||||||||||||||||||||
2023-12-05 13:17:05|CC.D.CT.UME.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|7884.2|0.5|0.19025|2023-12-04|0.18737|14|0.116638|12|-0.262325|16|2023-12-04|||0.18895|0.18881|0.18865|0.18877|0.18881|0.18896|0.18875|0.18848|0.18809|0.18822|0.1882|0.1879|0.18737|0.18783|0.18922|0.18957|0.18969|0.19051|||||||2|1|1|1|1|1|1|1|1|1|2|3|4|5|7|4|4|18|||||||0.01412|0.01259|0.00994|0.00709|0.01266|0.01156|0.00938|0.00944|0.01273|0.01285|0.01698|0.01419|0.01529|0.01506|0.01207|0.01479|0.01387|0.01219|||||||-0.01435|-0.00637|-0.01006|-0.00981|-0.01443|-0.00984|-0.00747|-0.00918|-0.00887|-0.0081|-0.01047|-0.01658|-0.01486|-0.01772|-0.02089|-0.01399|-0.01504|-0.01333|||||144|83|21|62|138|85|118|160|175|139|185|287|294|287|286|278|246|105|||||||||||||||||||||||||
2023-12-05 13:17:05|CS.D.ETHUSD.CFE.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|2215.1|19|0.2528|2023-12-04|0.24831|9|0.409298|5|-0.263567|11|2023-12-04|0.25473|0.25307|0.25357|0.2532|0.25249|0.25033|0.24904|0.24903|0.24914|0.24831|0.24838|0.25053|0.25018|0.24946|0.25184|0.25289|0.25288|0.25233|0.25243|0.25171|0.25136|0.25151|0.25056|0.25084|19|24|19|18|21|26|25|24|22|25|25|27|25|25|25|26|23|23|21|23|22|21|22|22|0.01894|0.02828|0.01476|0.01477|0.01978|0.03294|0.02856|0.0204|0.0219|0.02413|0.02376|0.03325|0.0252|0.02043|0.02843|0.029|0.02447|0.02018|0.0177|0.02195|0.01626|0.01727|0.02663|0.01912|-0.01821|-0.02878|-0.01576|-0.01262|-0.01558|-0.02872|-0.02639|-0.02342|-0.01925|-0.02486|-0.02431|-0.03705|-0.02504|-0.02515|-0.03038|-0.03059|-0.02089|-0.01928|-0.01501|-0.02218|-0.01857|-0.01719|-0.02897|-0.01676|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||||||||||||||||||
2023-12-05 13:17:05|SH.D.XOM.CASH.IP|3447|2023-12-04 09:00:00|2023-12-04 23:59:40|10239|3968|7.61909|2023-12-04|0.00979|19|2.06|9|-0.225159|14|2023-12-04||||||||||94.5578|64.78809|68.8375|76.95425|53.02757|3.84032|0.01124|0.30152|0.32444|0.34431|0.00979|0.3387|57.1882|62.61963|100||||||||||60|100|118|173|648|11477|6721|3842|3851|3487|4345|9708|31881|104|1||||||||||0.10579|0.08803|0.07834|0.10758|0.09755|0.03746|0.02327|0.02029|0.01529|0.01261|0.01343|0.01507|||||||||||||-0.05875|-0.0782|-0.09388|-0.03741|-0.06993|-0.03877|-0.02445|-0.01857|-0.01553|-0.01425|-0.01407|-0.01467|-0.02604|-0.0488|-0.00977|73|17|16|26|34|210|360|344|318|299|314|304|14|8|8|||||||||||||||||||||||||
2023-12-05 13:17:06|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:06|CS.D.USDZAR.MINI.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|189287.4|26|0.04755|2023-12-04|0.04778|16|0.109551|0|-0.060679|15|2023-12-04|0.07591|0.07069|0.06976|0.06978|0.06972|0.06972|0.06969|0.0493|0.0481|0.04814|0.04814|0.04811|0.04809|0.04823|0.04874|0.04895|0.04778|0.06238|0.05873|0.06899|0.06909|0.08315|0.18193|0.18075|19|26|18|13|12|11|20|25|30|30|27|28|27|31|32|33|28|28|24|21|25|13|5|8|0.00339|0.00443|0.0031|0.00211|0.00164|0.00207|0.00397|0.00496|0.00727|0.00644|0.00466|0.00713|0.00774|0.00852|0.00756|0.00992|0.00574|0.00455|0.004|0.00319|0.00352|0.00202|0.00454|0.00628|-0.0024|-0.00449|-0.00253|-0.00164|-0.00172|-0.00234|-0.0035|-0.0044|-0.0069|-0.007|-0.00526|-0.00601|-0.00722|-0.00814|-0.00861|-0.00884|-0.00614|-0.00475|-0.00326|-0.00353|-0.00447|-0.00248|-0.00334|-0.00673|360|360|360|359|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|234|354||||||||||0|||||0|0|||||||||
2023-12-05 13:17:06|SC.D.GS.CASH.IP|2221|2023-12-04 09:00:00|2023-12-04 23:37:00||281.5|16.35401|2023-12-04|10.70653|20|12.748534|9|-1.24517|21|2023-12-04||||||||||84.91593|100|100|50.61773|83.53876|18.42313|14.27005|23.65319|28.00355|27.12453|13.63308|10.70653|25.93341||||||||||||0|8|0|55|3|771|286|224|236|262|210|480|1068||||||||||||1.22511||||0.06778|0.03682|0.01945|0.01758|0.01454|0.01373|0.01144|0.01422|||||||||||||-0.09776|-0.60239|-0.24359|-0.34709||-0.03982|-0.0197|-0.01641|-0.0191|-0.01974|-0.01682|-0.01721|-0.97944|||39|4|1|2|12|164|296|267|211|192|243|300|4||||||||||||0|0||||||||||||
2023-12-05 13:17:06|CC.D.SB.UME.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|2490|4.8|0.09036|2023-12-04|0.11835|17|0.189379|16|-0.287287|13|2023-12-04|||||||||0.12261|0.12265|0.12152|0.12175|0.1207|0.12094|0.12039|0.11965|0.11877|0.11835|||||||||||||||36|18|16|14|17|26|16|29|36|39|||||||||||||||0.04018|0.03692|0.03048|0.02357|0.03099|0.03849|0.03249|0.03031|0.03191|0.03114|||||||||||||||-0.0428|-0.02783|-0.02303|-0.02098|-0.02787|-0.04143|-0.02623|-0.03065|-0.02888|-0.03365|||||||161|271|177|180|267|279|279|314|318|295|||||||||||||||||||||||||
2023-12-05 13:17:07|CS.D.ALUMINIUM.MINI.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|2164|2|0.27723|2023-12-04|0.27218|1|0.068877|18|-0.095825|9|2023-12-04||0.27218|0.2729|0.27327|0.27361|0.27328|0.27327|0.27358|0.27404|0.27409|0.27392|0.27392|0.27398|0.27456|0.27585|0.27557|0.27518|0.27482|0.32034|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|3|3|3|2|1|||||||0.0174|0.01364|0.01366|0.01926|0.01526|0.01253|0.02007|0.02033|0.01919|0.01354|0.01826|0.01644|0.0133|0.01606|0.02127|0.02071|0.01663|0.03119|||||||-0.01846|-0.0187|-0.01714|-0.01368|-0.01892|-0.01634|-0.01838|-0.01844|-0.01986|-0.01369|-0.01385|-0.01414|-0.01594|-0.01665|-0.01747|-0.02003|-0.01496|-0.01833||||||213|97|63|39|78|107|130|164|160|88|90|102|108|192|165|195|105|50|||||||||||||||||||||||||
2023-12-05 13:17:07|SC.D.HD.CASH.IP|2565|2023-12-04 09:00:00|2023-12-04 23:53:20||686.9|13.7172|2023-12-04|4.34159|20|3.122037|9|-1.040477|21|2023-12-04||||||||||90.1547||34.36054|100|91.19976|10.65874|8.84192|12.83724|26.4239|22.57084|11.46168|4.34159|50.61931|75.06654|||||||||||0||33|8|178|1730|972|687|429|505|505|1162|1039|4|||||||||||1.60215||||0.0197|0.032|0.01689|0.01433|0.01171|0.01051|0.01278|0.01247|||||||||||||-0.18026||-0.83797|-0.04704||-0.02418|-0.01583|-0.0133|-0.01149|-0.00872|-0.00976|-0.01358|-0.49457|||10|3|3|34|170|307|289|322|306|306|347|4|4|||||||||||||||||||||||||
2023-12-05 13:17:07|CC.D.O.UNC.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|394.8|0|0.15198|2023-12-04|0.15232|18|0.389408|1|-0.568329|1|2023-12-04||0.18083|0.1556|0.15509|0.155|0.15475||0.15482|0.15467|0.15476|0.15462||0.1549|0.15485|0.15338|0.15341|0.15271|0.15255|0.15232|0.15234||||||1|0|0|0|0||0|0|0|0||1|0|1|1|1|1|1|1||||||0.10655|0.04247|0.06539|0.05169|0.08029|||0.02578|0.03095|||0.0603|0.02581|0.08847|0.06489|0.07274|0.07864|0.06193|0.05345||||||-0.10618|-0.06299|-0.11102||-0.0612||-0.02581||-0.06878|||-0.12883||-0.04645|-0.06546|-0.07627|-0.05981|-0.06014|-0.11211|||||110|27|42|3|35|2|3|12|2|9|3|66|86|72|53|90|57|||||||||||||||||||||||||
2023-12-05 13:17:07|CS.D.CRYPTOB10.CFD.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|10505.09|8.5|0.76158|2023-12-04|0.75115|9|0.203534|1|-0.188963|11|2023-12-04|0.77346|0.76764|0.76676|0.7651|0.76348|0.75792|0.75343|0.75444|0.7532|0.75115|0.75202|0.7619|0.76122|0.7604|0.76652|0.76768|0.76687|0.76471|0.76506|0.76295|0.76133|0.76088|0.75819|0.75799|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|9|10|10|0.0078|0.01476|0.00763|0.00533|0.00697|0.01446|0.01163|0.00872|0.00922|0.00986|0.01118|0.02043|0.01265|0.01087|0.01359|0.01208|0.01019|0.00798|0.00627|0.00827|0.00726|0.00599|0.01046|0.00735|-0.00698|-0.01231|-0.00736|-0.00574|-0.00608|-0.01234|-0.01225|-0.01038|-0.00939|-0.01108|-0.01|-0.02493|-0.01101|-0.01291|-0.01481|-0.01394|-0.00828|-0.00879|-0.00575|-0.00767|-0.00675|-0.00527|-0.01225|-0.00608|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|326|||0|||0|0|||||||||||||0|||||
2023-12-05 13:17:07|SD.D.IBM.CASH.IP|3158|2023-12-04 09:00:00|2023-12-04 23:58:10||1051.9|11.12116|2023-12-04|2.59728|15|4.125992|9|-0.267014|21|2023-12-04||||||||||62.66389|40.23992|37.64283|54.92596|75.02283|10.46337|2.59728|5.63857|11.65529|9.07516|4.80312|3.03933|62.68442|100|83.3354||||||||||31|0|136|406|68|2201|2043|1059|943|917|1240|1821|989|0|174||||||||||0.46049|0.05|0.1|0.18087|0.06224|0.0301|0.01756|0.01342|0.0112|0.01044|0.01089|0.01126|0.03736|0.11815|||||||||||||-0.0718|-0.07547||-0.02252|-0.01568|-0.01557|-0.01158|-0.00931|-0.01092|-0.01052|-0.20811|||16|5|8|31|12|211|349|338|335|320|334|330|8|1|6|||||||||||||||||||||||0||
2023-12-05 13:17:07|CO.D.CFI.FWM3.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|6892|6|0.08706|2023-12-04|0.08425|9|0.224074|12|-0.290966|16|2023-12-04||||||||0.08711|0.08522|0.08425|0.08431|0.08454|0.08485|0.08478|0.08485|0.08522|0.08542|||||||||||||||6|6|8|13|5|4|5|3|9|6|||||||||||||||0.03089|0.02587|0.02152|0.02381|0.02095|0.02434|0.021|0.021|0.02298|0.02566|||||||||||||||-0.02574|-0.02194|-0.01995|-0.02411|-0.01808|-0.0158|-0.01778|-0.02216|-0.02671|-0.02538||||||||278|244|300|285|215|245|264|282|291|288|||||||||||||||||||||||||
2023-12-05 13:17:08|CS.D.USDBRL.MINI.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|49700|5.5|0.1006|2023-12-04|0.10077|19|0.047458|17|-0.040778|12|2023-12-04|||||||||||||0.10446|0.10215|0.10375|0.10206|0.10122|0.10165|0.10081|0.10077|||||||||||||||||5|6|7|8|5|5|4|3|||||||||||||||||0.00872|0.00818|0.00914|0.00897|0.00575|0.00676|0.00639|0.00492|||||||||||||||||-0.00919|-0.00773|-0.00867|-0.00741|-0.0064|-0.00636|-0.00596|-0.00616|||||240|330|328|333|268|294|253|165|||||||||||||||||||||||||
2023-12-05 13:17:08|CC.D.LCO.UME.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|7735.1|89.5|0.03947|2023-12-04|0.03966|16|0.538643|16|-0.242251|13|2023-12-04|2.50674|2.36061|3.52477|2.8983|3.48826|1.98024|0.69562|2.09541|0.32398|0.04016|0.04027|0.04153|0.90138|0.04101|0.04029|0.03989|0.03966|0.0403|0.3215|0.33401|0.84989|3.43092|3.64047||3|20|17|7|3|12|13|14|79|62|37|34|24|76|83|133|108|40|28|55|6|4|3||0.01108|0.01714|0.01195|0.01269|0.00645|0.01038|0.00926|0.01059|0.01494|0.02024|0.01979|0.02031|0.01749|0.03445|0.03294|0.03964|0.03892|0.02937|0.01775|0.01578|0.00913|0.00718|0.00693||-0.01069|-0.02078|-0.0129|-0.01163|-0.01024|-0.01256|-0.01025|-0.01321|-0.01756|-0.01817|-0.01926|-0.02106|-0.01584|-0.03552|-0.03067|-0.03651|-0.03239|-0.02589|-0.02173|-0.01403|-0.00913|-0.008|-0.01565||203|345|287|245|145|258|306|292|351|353|344|352|348|360|360|360|360|357|355|339|247|177|56|||||||||||||||||||||||||
2023-12-05 13:17:08|CC.D.W.UME.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|619|4.5|0.09691|2023-12-04|0.09638|18|0.197109|14|-0.21308|14|2023-12-04||0.09943|0.09963|0.09961|0.09967|0.09963|0.09948|0.0995|0.09913|0.09916|0.09884|0.09885|0.09868|0.09828|0.09827|0.098|0.09652|0.09642|0.09638|0.09661||||||7|2|2|2|2|5|13|6|4|5|6|6|13|56|17|36|23|17|68||||||0.03212|0.03321|0.02657|0.02215|0.03322|0.0207|0.04478|0.0303|0.03306|0.02289|0.02515|0.02714|0.03453|0.05134|0.0345|0.04519|0.03447|0.02689|0.03606||||||-0.03865|-0.03082|-0.02214|-0.02325|-0.0166|-0.02485|-0.0199|-0.02477|-0.02839|-0.02364|-0.02471|-0.02389|-0.03043|-0.05627|-0.03495|-0.03725|-0.03784|-0.03029|-0.04186|||||173|70|41|20|20|74|81|84|163|116|98|93|159|156|263|297|240|165|95|||||||||||||||||||||||||
2023-12-05 13:17:09|CS.D.USDINR.MINI.IP|0|none|||0|0|2023-12-04|0.17993|13|0.064892|3|-0.067179|9|2023-12-04|||0.30055|0.22078|0.18004|0.18464|0.18003|0.18002|0.18001|0.18123|0.17996|0.17995|0.17995|0.17993|0.2017|0.24432|0.24025|0.2276|0.26182|0.29667|0.29989||||||2|3|2|2|2|2|2|2|2|2|2|2|2|3|3|2|2|3|2||||||0.00212|0.00411|0.00222|0.0063|0.00166|0.00212|0.00198|0.00685|0.00187|0.0018|0.00175|0.0016|0.00756|0.00627|0.0069|0.00174|0.00543|0.00216|0.00165||||||-0.00171|-0.0018|-0.00223|-0.00215|-0.00191|-0.00137|-0.002|-0.00624|-0.002|-0.00157|-0.0018|-0.0024|-0.01541|-0.00846|-0.00957|-0.00655|-0.00696|-0.00192|-0.02018||||95|148|116|131|92|96|85|96|40|60|41|25|143|134|149|83|63|111|48|||||||||||||||||||||||||
2023-12-05 13:17:09|CC.D.KC.UME.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|18078.7|4.5|0.05531|2023-12-04|0.11044|10|0.307658|16|-0.430103|11|2023-12-04||||||||||0.11537|0.11044|0.11192|0.11232|0.11263|0.11258|0.11333|0.11295|0.11183|0.1116|||||||||||||||6|2|4|6|11|10|10|11|10|11|||||||||||||||0.03399|0.02133|0.03401|0.02724|0.03378|0.02659|0.02695|0.03448|0.02564|0.03196|||||||||||||||-0.03643|-0.0144|-0.03069|-0.02227|-0.03824|-0.02081|-0.02801|-0.03773|-0.02235|-0.01618||||||156|155|191|199|288|304|305|312|246|96|||||||||||||||||||||||||
2023-12-05 13:17:09|CC.D.CL.UME.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|7251.5|121.3|0.03865|2023-12-04|0.04019|9|0.603466|16|-0.284126|2|2023-12-04|1.39421|0.04201|0.35134|0.04121|1.25377|0.40295|0.35642|0.04084|0.04047|0.04019|0.3223|0.04167|0.04036|0.04076|0.04065|0.0406|0.0416|0.04166|0.04087|0.04032|0.04023|2.51984||1.24603|6|23|17|9|7|11|8|10|37|52|24|31|22|95|96|161|107|56|50|91|10|7||4|0.01151|0.01772|0.01263|0.01158|0.00881|0.01194|0.01028|0.01053|0.01831|0.02135|0.0201|0.02293|0.01737|0.03701|0.03536|0.04432|0.04241|0.03052|0.02003|0.01713|0.00892|0.00819||0.00997|-0.01139|-0.02055|-0.0132|-0.01126|-0.01066|-0.01143|-0.01241|-0.01204|-0.01779|-0.01855|-0.02142|-0.02287|-0.01916|-0.03962|-0.03268|-0.04049|-0.03451|-0.02788|-0.02391|-0.01645|-0.00865|-0.0092||-0.00781|296|353|323|292|165|277|318|321|350|347|355|359|351|360|360|360|360|359|356|344|287|242|166|||||||||||||||||||||||||
2023-12-05 13:17:09|UB.D.INTC.CASH.IP|3626|2023-12-04 09:00:00|2023-12-04 23:50:00|4185|8322.2|9.75883|2023-12-04|0.60527|15|0.23912|15|-0.278358|14|2023-12-04||||||||||81.8316|76.97272|80.01843|84.44395|31.43293|3.64819|0.60527|2.53123|2.65361|1.48603|2.21535|2.10596|45.49321|33.39633|20.16606||||||||||20|291|201|216|1089|10787|14688|10155|7072|6025|6274|22227|796821|1003|736||||||||||0.08846|0.08653||0.06243|0.10878|0.06035|0.05052|0.03895|0.03027|0.02799|0.02503|0.03698|0.02954|0.02362|||||||||||-0.10375||-0.02303|-0.0342|-0.07869|-0.06856|-0.04624|-0.03652|-0.03057|-0.02504|-0.02434|-0.02528|-0.03544|||115|13|5|77|32|250|343|279|228|205|228|240|11|3|5|||||||||||||||||||||||||
2023-12-05 13:17:10|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:10|CS.D.USDTWD.MINI.IP|0|none|||0|0|2023-12-04|0.06392|18|0.041635|6|-0.088059|6|2023-12-04|||0.06864|0.06419|0.06413|0.06417|0.0752|0.06441|0.06412|0.06412|0.07765|0.06409|0.06407|0.06406|4.38412|0.07555|0.06394|0.06394|0.06392|0.08142|0.06488||||||3|3|2|4|4|3|3|2|2|2|2|3|3|3|2|2|2|2|2||||||0.00434|0.00453|0.00475|0.00223|0.00667|0.00426|0.00285|0.00422|0.00601|0.00318|0.00592|0.00288|0.00457|0.00529|0.00322|0.00267|0.00259|0.00312|0.00373||||||-0.00533|-0.00407|-0.00411|-0.00333|-0.00637|-0.00381|-0.0034|-0.00302|-0.00194|-0.00287|-0.00411|-0.00289|-0.00538|-0.00335|-0.00333|-0.00241|-0.00377|-0.00471|-0.00349||||204|192|162|131|186|150|212|98|110|106|51|88|210|147|136|90|73|85|50|||||||||||||||||||||||||
2023-12-05 13:17:10|CS.D.COPPER.MINI.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|8358.6|6.5|0.11963|2023-12-04|0.1165|1|0.072382|18|-0.08497|14|2023-12-04||0.1165|0.11668|0.11684|0.11714|0.11704|0.11717|0.11763|0.11788|0.11796|0.11769|0.11762|0.1178|0.11774|0.11784|0.11789|0.11847|0.11845|0.12415|||||||10|6|5|3|6|7|6|6|7|5|5|6|10|12|12|10|5|4|||||||0.00942|0.00743|0.00523|0.00419|0.00553|0.00772|0.0091|0.01032|0.01246|0.00787|0.00721|0.00846|0.01101|0.01284|0.01262|0.01172|0.01035|0.00553|||||||-0.00956|-0.00711|-0.00632|-0.00495|-0.00623|-0.00686|-0.00968|-0.01134|-0.0127|-0.0092|-0.00743|-0.00971|-0.01173|-0.01322|-0.01386|-0.01078|-0.00822|-0.0058||||||345|339|332|281|321|353|347|346|350|338|332|338|360|360|360|359|332|277|||||||||||||||||||||||||
2023-12-05 13:17:10|SD.D.JNJ.CASH.IP|3064|2023-12-04 09:00:00|2023-12-04 23:56:10|15850|1404.6|7.6592|2023-12-04|1.45281|20|9.17931|9|-0.227402|9|2023-12-04||||||||||75.93655|46.87741|53.58254|86.69879|75.0576|5.70199|2.55126|3.16655|4.95089|8.70554|4.31811|1.45281|16.88218|33.40693|100||||||||||25|37|13|61|107|3438|2827|1207|1078|1077|1231|2840|6384|341|0||||||||||0.54017|0.27903|0.40082|0.06976|0.06335|0.02791|0.01759|0.0125|0.0093|0.00972|0.0106|0.0133|0.00631||||||||||||-0.14532|-0.10147|-0.15196|-0.06727|-0.11078|-0.0253|-0.01669|-0.0141|-0.01082|-0.00938|-0.01101|-0.01363|-0.11961|-0.03153||29|15|15|15|12|194|355|349|324|322|325|347|6|3|1|||||||||||||||||||||||||
2023-12-05 13:17:10|CC.D.C.UME.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00||1|0|2023-12-04|0.12307|16|0.165187|14|-0.103242|14|2023-12-04||0.12408|0.12423|0.12432|0.12438|0.12438|0.12443|0.12432|0.12421|0.12419|0.12398|0.124|0.12408|0.12384|0.12381|0.12384|0.12307|0.12322|0.12359|0.12345||||||16|64|19|7|11|29|2|11|6|15|31|24|27|73|44|73|67|41|105||||||0.02499|0.0207|0.02071||0.02073||0.02073|0.0414|0.05174|0.02067|0.03101|0.02481|0.03244|0.0688|0.0388|0.04104|0.03766|0.0282|0.03429||||||-0.02393|-0.04139|-0.03624||-0.02073|-0.04147||-0.02069|-0.03448|-0.02657|-0.03443|-0.03249|-0.03174|-0.0579|-0.03656|-0.0453|-0.03623|-0.03167|-0.03086|||||106|20|20|4|8|5|8|34|23|40|23|55|68|89|152|105|91|110|28|||||||||||||||||||||||||
2023-12-05 13:17:11|CC.D.SM.UME.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|40696.3|0.8|0.09832|2023-12-04|0.09684|14|0.217976|14|-0.254771|14|2023-12-04||0.09828|0.09863|0.09865|0.09855|0.09865|0.09869|0.09872|0.0986|0.09858|0.09825|0.09816|0.09786|0.09744|0.09684|0.09695|0.09689|0.09808|0.09879|0.09856||||||7|2|2|1|1|2|2|2|3|2|2|3|5|35|16|12|13|11|26||||||0.02418|0.0114|0.01011|0.0065|0.01037|0.01089|0.00886|0.01355|0.01363|0.01282|0.01224|0.01507|0.02209|0.04793|0.02744|0.02047|0.01886|0.01834|0.02048||||||-0.02663|-0.01306|-0.01143|-0.00909|-0.0096|-0.00946|-0.01185|-0.01249|-0.01357|-0.00879|-0.01368|-0.01167|-0.01743|-0.04885|-0.02837|-0.02456|-0.02254|-0.01486|-0.02283|||||304|216|166|104|126|174|135|201|178|225|209|252|237|179|359|346|344|334|115|||||||||||||||||||||||||
2023-12-05 13:17:11|CS.D.EURGBP.MINI.IP|3|2023-12-05 13:16:50|2023-12-05 13:17:10|8568.3|3.3|0.0105|2023-12-04|0.01059|15|0.023333|22|-0.026819|0|2023-12-04|0.01725|0.01749|0.01736|0.01738|0.01621|0.01551|0.01577|0.01348|0.01121|0.01069|0.01126|0.01108|0.01076|0.01065|0.01099|0.01059|0.0107|0.01085|0.01072|0.01062|0.01153|0.01559|10.00087|0.37278|5|5|3|3|2|3|3|6|8|6|5|5|5|7|11|10|6|4|3|3|3|3|5|5|0.00297|0.00253|0.0022|0.00176|0.00188|0.00195|0.00202|0.00294|0.00386|0.00311|0.00264|0.00244|0.00289|0.00292|0.0041|0.0038|0.00282|0.00263|0.0018|0.00183|0.00169|0.00227|0.00265|0.00195|-0.00265|-0.00268|-0.00202|-0.00194|-0.00186|-0.00232|-0.00197|-0.00295|-0.00347|-0.00277|-0.0028|-0.00306|-0.00282|-0.00302|-0.00402|-0.00369|-0.00309|-0.00193|-0.00159|-0.00205|-0.00169|-0.00244|-0.00221|-0.00191|326|322|283|284|246|279|275|346|359|352|343|336|347|352|360|360|346|322|275|265|262|217|212|283|||||||||||||||||||||||||
2023-12-05 13:17:11|SD.D.JPM.CASH.IP|3272|2023-12-04 09:00:00|2023-12-04 23:52:00||1601|10.45447|2023-12-04|0.89491|20|3.498134|9|-0.293817|12|2023-12-04||||||||||24.02228|72.77334|73.75269|88.4635|84.46077|8.3589|3.07484|1.43418|2.66394|0.92844|1.54166|0.89491|63.7067|100|83.41498||||||||||0|0|5|40|14|2846|2802|1834|1588|1427|1758|3695|1644|17|66||||||||||0.45599|0.13275|0.23894|0.18694|0.24314|0.04275|0.01798|0.01252|0.01161|0.01084|0.00927|0.01149|0.12367||0.10781||||||||||||-0.23102|-0.10987|-0.10674|-0.02975|-0.01679|-0.01181|-0.01177|-0.00972|-0.01019|-0.01071|-0.10978|-0.08871||210|51|34|69|32|204|359|351|339|326|326|338|11|3|6||||||||||0|0||||||||||||||
2023-12-05 13:17:11|CC.D.FCPO.UNC.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|3730.6|0|0.32164|2023-12-04|0.31508|2|0.211232|15|-0.084384|9|2023-12-04|||0.31508|0.31522|0.31561||0.3158|0.31658|0.31655|0.31676||||0.31643|0.31664|0.31605|||||||||||3|1|1||2|2|1|3||||1|0|1|||||||||||0.01975|0.01486|0.02003||0.01338|0.01933|0.01244|0.01366||||0.01673|0.01328|0.01732|||||||||||-0.01724|-0.01231|-0.01277||-0.01798|-0.01462|-0.01065|-0.01496||||-0.01508|-0.01273|-0.01286|||||||||144|160|47|123|148|154|204|240|260|137|||||||||||||||||||||||||
2023-12-05 13:17:11|SE.D.MCD.CASH.IP|2726|2023-12-04 09:00:00|2023-12-04 23:51:00|28545|444.6|13.19578|2023-12-04|3.59357|20|0.614841|12|-1.059329|21|2023-12-04||||||||||50.70124|100|40.61533|59.0916|77.42033|18.09728|15.84446|14.30894|16.39905|11.75876|10.38284|3.59357|40.46647|100|100||||||||||9|17|28|10|5|881|608|449|376|423|416|946|1358|0|125|||||||||||||0.37222|0.0997|0.03245|0.01479|0.01009|0.00842|0.00828|0.00747|0.00937|0.07012||||||||||||-0.6334||-0.34386|-0.53926|-0.29251|-0.03142|-0.01463|-0.01083|-0.00905|-0.00763|-0.00757|-0.00974|-1.05933|||2|1|5|34|44|161|272|294|293|298|299|335|5|1|2||||||||||0|||||||||||||||
2023-12-05 13:17:12|CC.D.BO.UME.IP|4|2023-12-05 13:16:30|2023-12-05 13:17:00|5102.7|4|0.11764|2023-12-04|0.11613|16|0.142159|1|-0.299798|1|2023-12-04||0.11682|0.11675|0.11646|0.11653|0.11644|0.11641|0.11676|0.11683|0.11696|0.11662|0.11659|0.11679|0.11683|0.11701|0.11621|0.11613|0.11675|0.11697|0.11735||||||5|2|2|1|1|2|2|1|1|1|1|2|3|30|16|11|9|10|24||||||0.02107|0.01489|0.01002|0.00548|0.01104|0.01011|0.00821|0.0121|0.0108|0.0111|0.01046|0.01048|0.01732|0.03425|0.02936|0.02336|0.0213|0.01545|0.01975||||||-0.02466|-0.00989|-0.01078|-0.00825|-0.00827|-0.01343|-0.00858|-0.01204|-0.01115|-0.01117|-0.00961|-0.01002|-0.01434|-0.04032|-0.02698|-0.02382|-0.01994|-0.01483|-0.01765|||||242|192|135|82|114|172|108|221|226|206|212|211|230|180|358|352|345|345|113|||||||||||||||||||||||||
2023-12-05 13:17:12|CS.D.EURUSD.MINI.IP|3|2023-12-05 13:16:50|2023-12-05 13:17:10|10817|6|0.00555|2023-12-04|0.00593|12|0.037886|14|-0.026682|13|2023-12-04|0.00734|0.00815|0.30802|0.00811|0.00771|0.00778|0.00738|0.00698|0.00627|0.00634|0.006|0.00604|0.00593|0.00639|0.00701|0.00644|0.00658|0.00641|0.00616|0.0061|0.00643|0.41667|17.02303|5.97277|8|8|5|4|4|4|5|10|13|9|8|7|8|13|20|22|13|8|6|6|6|4|3|3|0.0029|0.0032|0.00262|0.00235|0.00199|0.00209|0.00273|0.00324|0.00469|0.00394|0.0033|0.00287|0.00317|0.00487|0.00672|0.0059|0.00429|0.00333|0.0027|0.00235|0.00237|0.00173|0.0025|0.00141|-0.00304|-0.00281|-0.00247|-0.00225|-0.00245|-0.00225|-0.0026|-0.00367|-0.00522|-0.00363|-0.00349|-0.00348|-0.00418|-0.00556|-0.00642|-0.00657|-0.00412|-0.00322|-0.00253|-0.00227|-0.00216|-0.00174|-0.0017|-0.00183|349|354|333|332|296|312|339|358|360|353|354|351|355|358|360|360|358|350|335|326|339|245|212|218|||||||||||||||||||||||||
2023-12-05 13:17:12|CS.D.CFEGOLD.CFE.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|2026.86|15.5|0.0148|2023-12-04|0.02064|13|0.192939|1|-0.20264|15|2023-12-04|0.02351|0.02353|0.02298|0.02263|0.02337|0.02327|0.02219|0.02246|0.02212|0.02282|0.0223|0.02221|0.02191|0.02064|0.02132|0.02167|0.02149|0.02289|0.02232|0.02171|0.02278|0.02309||0.02417|38|40|25|21|17|21|27|35|38|30|22|24|24|40|54|57|45|33|27|20|22|11||10|0.0186|0.01508|0.00807|0.00628|0.00601|0.00575|0.00775|0.01333|0.01207|0.00958|0.00808|0.00823|0.00752|0.01169|0.01543|0.02275|0.01516|0.00981|0.00847|0.00629|0.00587|0.00519||0.00553|-0.02038|-0.01492|-0.00901|-0.00588|-0.00577|-0.00595|-0.01039|-0.0145|-0.01263|-0.00937|-0.00878|-0.00713|-0.00879|-0.01391|-0.01943|-0.02684|-0.01363|-0.00914|-0.00741|-0.00613|-0.00683|-0.00419||-0.00438|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|341|0||||||||||||||||||||||||
2023-12-05 13:17:12|SE.D.MRK.CASH.IP|2859|2023-12-04 09:00:00|2023-12-04 23:51:20||2004|6.55333|2023-12-04|0.17422|12|22.248718|9|-0.298738|10|2023-12-04||||||||||15.55201|64.50864|17.35912|0.17422|100|1.66315|1.43084|5.46943|3.65649|8.46007|6.56973|3.84579|71.52517|100|||||||||||0|15|4|259|5|3506|2802|1772|1145|1114|1451|4459|6661|0|||||||||||0.468|0.03866|0.03866|||0.04437|0.02058|0.01768|0.01343|0.0127|0.01232|0.01527|0.02857||||||||||||-0.03892|-0.21212|-0.12549||-0.01613|-0.03019|-0.01737|-0.01567|-0.01324|-0.01318|-0.01171|-0.01606|-0.0476|||75|14|12|1|4|185|354|330|302|296|305|313|7|1|||||||||||||||||||||||||
2023-12-05 13:17:12|CC.D.S.UME.IP|4|2023-12-05 13:16:40|2023-12-05 13:17:10|1321.9|26.8|0.0908|2023-12-04|0.08971|15|0.104759|14|-0.224921|1|2023-12-04||0.0902|0.09039|0.09038|0.09039|0.09035|0.09043|0.09053|0.09051|0.09049|0.09033|0.09035|0.09035|0.09005|0.0898|0.08971|0.08982|0.09064|0.09104|0.09102||||||20|13|5|4|5|4|9|6|5|3|5|3|21|80|26|25|34|29|55||||||0.01659|0.01329|0.01062|0.00828|0.01046|0.00869|0.01021|0.0102|0.00996|0.01072|0.00931|0.01071|0.01619|0.02505|0.01663|0.01642|0.0146|0.01397|0.01447||||||-0.01821|-0.01082|-0.00982|-0.0113|-0.01016|-0.01028|-0.01006|-0.01143|-0.00812|-0.00828|-0.0102|-0.01121|-0.01318|-0.02346|-0.01811|-0.01574|-0.01694|-0.01219|-0.01584|||||284|169|124|79|104|133|73|167|137|155|154|216|224|180|345|345|328|297|112|||||||||||||||||||||||||
2023-12-05 13:17:13|CS.D.GBPUSD.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|12623.9|6|0.00713|2023-12-04|0.00742|9|0.038852|14|-0.038859|15|2023-12-04|0.01175|0.01183|0.01175|0.01187|0.01047|0.01113|0.0112|0.01002|0.00844|0.00742|0.00899|0.00782|0.00796|0.00829|0.00904|0.00777|0.00779|0.00799|0.00754|0.00869|0.00852|1.18323|28.94782|0.68997|11|11|7|6|4|5|5|12|15|11|10|9|10|16|23|26|15|9|7|6|7|4|4|7|0.00335|0.00435|0.00306|0.00265|0.00215|0.00256|0.00289|0.00382|0.00465|0.00415|0.00393|0.00357|0.0036|0.0049|0.00662|0.00705|0.00575|0.00322|0.00258|0.00277|0.00254|0.0014|0.00363|0.00231|-0.00372|-0.00365|-0.00266|-0.00266|-0.00207|-0.00232|-0.00281|-0.00409|-0.005|-0.00397|-0.0045|-0.0037|-0.00417|-0.0057|-0.007|-0.00763|-0.00498|-0.00386|-0.00282|-0.00235|-0.0023|-0.00209|-0.00416|-0.00189|358|352|343|331|309|312|338|359|360|360|357|354|358|360|360|360|359|353|345|334|336|256|218|297|||||||||||||||||||||||||
2023-12-05 13:17:13|CC.D.HO.UME.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|26322|5.5|0.07598|2023-12-04|0.07479|0|0.406244|13|-0.202444|1|2023-12-04|0.07479|0.07511|0.07538|0.07544|0.07554|0.07565|0.07565|0.07569|0.07575|0.07576|0.0752|0.07519|0.07485|0.07496|0.07522|0.07495|0.0749|0.07494|0.07503|0.07535|0.07519|0.07521||0.07528|0|0|1|0|0|0|0|1|1|1|1|1|1|4|7|13|8|5|8|11|1|2||1|0.01427|0.01341|0.01174|0.01032|0.00805|0.01176|0.01196|0.01232|0.0171|0.02136|0.01935|0.02134|0.01933|0.03146|0.03139|0.03896|0.03771|0.02858|0.02196|0.01943|0.00821|0.00846||0.01506|-0.0132|-0.01644|-0.01041|-0.01208|-0.00978|-0.01046|-0.00999|-0.0122|-0.01883|-0.01916|-0.02087|-0.02059|-0.01801|-0.02692|-0.03199|-0.03824|-0.03866|-0.0275|-0.02344|-0.01906|-0.00896|-0.00793||-0.01386|240|335|284|261|155|274|291|306|353|353|356|354|352|360|360|360|360|359|352|337|242|183|120|||||||||||||||||||||||||
2023-12-05 13:17:13|UC.D.MSFT.CASH.IP|5500|2023-12-04 09:00:00|2023-12-04 23:59:50|36747|2875.3|9.79323|2023-12-04|0.00602|20|0.125457|14|-0.266206|15|2023-12-04||||||||||60.22149|63.67022|79.32708|68.51547|36.76393|7.68596|0.01013|0.00777|0.28671|0.84313|0.28503|0.00602|29.84375|47.64155|58.34121||||||||||51|79|110|175|518|10583|6548|3455|3215|2112|2278|6078|33849|169|202||||||||||0.01669|0.00336|0.01105|0.01165|0.00748|0.03123|0.0262|0.016|0.01607|0.01035|0.01102|0.01342|0.02362|0.01466|0.0054||||||||||-0.02293|-0.02216|-0.01327|-0.02774|-0.01398|-0.036|-0.02641|-0.0141|-0.01281|-0.01092|-0.01079|-0.01214|-0.01664|-0.01522||113|33|87|73|98|300|360|360|359|359|359|360|114|42|12|||||||||||||||||||||||||
2023-12-05 13:17:13|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:13|SE.D.NKE.CASH.IP|3285|2023-12-04 09:00:00|2023-12-04 23:57:50|11430|1834.5|12.80455|2023-12-04|1.46503|15|0.487762|9|-0.354108|14|2023-12-04||||||||||90.23393|90.92612|75.05303|97.19082|60.96181|11.51592|1.46503|6.18914|8.18851|6.46381|2.97933|2.16504|57.72776|55.5826|100||||||||||20|35|166|7|30|4672|1773|1605|2111|1686|3236|4075|1529|99|13||||||||||0.05893|0.02198|0.03536|0.03818|0.02387|0.05443|0.019|0.018|0.01512|0.01393|0.013|0.01401|0.1202|0.04999|0.0174||||||||||-0.12667|-0.07508|-0.06178|-0.03533|-0.04419|-0.04793|-0.0232|-0.01898|-0.01671|-0.01385|-0.01399|-0.01313|-0.03041|||51|55|20|71|23|218|347|324|318|310|337|325|26|9|5|||||||||||||||||||||||||
2023-12-05 13:17:14|CC.D.HG.UME.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|37955.8|15|0.05269|2023-12-04|0.05103|0|0.084181|13|-0.09685|9|2023-12-04|0.05103|0.05115|0.05124|0.05133|0.05146|0.05143|0.05149|0.05171|0.05183|0.05189|0.05176|0.05172|0.0518|0.05178|0.05183|0.05184|0.05212|0.05211|0.05218|0.05223|0.05222|0.05225||0.05227|2|9|4|5|3|5|6|10|11|15|6|5|10|24|21|19|21|16|8|6|5|6||3|0.0067|0.00932|0.00665|0.00673|0.00603|0.00614|0.00908|0.00859|0.00852|0.01163|0.0078|0.00603|0.00737|0.01129|0.01243|0.01127|0.0089|0.00848|0.0062|0.00487|0.00562|0.00604||0.00528|-0.00714|-0.0096|-0.00777|-0.00612|-0.005|-0.00568|-0.00715|-0.00924|-0.00935|-0.01123|-0.0087|-0.00621|-0.00791|-0.01217|-0.01255|-0.01327|-0.00933|-0.00691|-0.00566|-0.00567|-0.00673|-0.00559||-0.00596|252|348|303|269|180|252|311|321|322|317|255|287|290|351|355|359|339|294|222|133|114|66|72|||||||||||||||||||||||||
2023-12-05 13:17:14|CS.D.PLAT.CFM.IP|1|2023-12-05 13:16:40|2023-12-05 13:16:40|905.3|1|0.5523|2023-12-04|0.53296|0|0.294663|23|-0.184903|15|2023-12-04|0.53296|0.53447|0.53648|0.53624|0.53663|0.53679|0.53685|0.53958|0.54158|0.54057|0.5411|0.53918|0.53757|0.53615|0.54002|0.54492|0.54571|0.54366|0.54425|0.54459|0.5443|0.54432||0.54443|4|4|2|2|2|2|3|3|5|4|3|3|4|7|9|14|9|3|2|2|2|2||1|0.01838|0.01849|0.0141|0.01282|0.01156|0.01402|0.01493|0.01512|0.01903|0.0209|0.01549|0.01789|0.01718|0.02504|0.02855|0.03011|0.03192|0.01499|0.01302|0.0122|0.01198|0.02628||0.0278|-0.02007|-0.01931|-0.0143|-0.01412|-0.01252|-0.01306|-0.01444|-0.01884|-0.01882|-0.01925|-0.0137|-0.01677|-0.01856|-0.02804|-0.03039|-0.03472|-0.02916|-0.01694|-0.0152|-0.01223|-0.01254|-0.03179||-0.01244|293|301|212|211|166|190|214|240|323|322|284|280|316|351|357|356|358|314|279|216|184|167|116|||||||||||||||||||||||||
2023-12-05 13:17:14|CS.D.NZDUSD.MINI.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|6134.5|10|0.02934|2023-12-04|0.02906|11|0.048678|14|-0.046843|13|2023-12-04|0.03053|0.03465|0.03485|0.03021|0.02912|0.03191|0.03171|0.03093|0.02925|0.02915|0.03148|0.02906|0.02906|0.02919|0.02965|0.02983|0.02919|0.0299|0.03328|0.03013|0.02969|0.0344|7.09329|0.04499|8|10|6|6|5|5|6|8|8|7|6|6|6|11|13|15|10|7|6|5|5|3|4|4|0.0059|0.00654|0.0054|0.00478|0.00404|0.0039|0.00499|0.00554|0.00562|0.00502|0.00502|0.00445|0.00501|0.00712|0.00814|0.0095|0.00656|0.00497|0.00473|0.0038|0.00342|0.0027|0.00359|0.00349|-0.00616|-0.00696|-0.00564|-0.00564|-0.00404|-0.00412|-0.00596|-0.00643|-0.00629|-0.00466|-0.00511|-0.00492|-0.00503|-0.00762|-0.00867|-0.00964|-0.00656|-0.0056|-0.00523|-0.00367|-0.00339|-0.00327|-0.00452|-0.00373|357|357|348|339|315|332|346|356|352|350|349|348|347|360|360|360|359|351|342|323|317|231|214|263|||||||||||||||||||||||||
2023-12-05 13:17:14|SE.D.PFE.CASH.IP|4187|2023-12-04 09:00:00|2023-12-04 23:59:10|2945|7801.8|5.9388|2023-12-04|0.78565|19|0.379572|14|-0.378918|10|2023-12-04||||||||||82.19486|80.53753|92.60281|51.21263|42.58734|9.30524|1.4161|1.34926|2.75381|0.84007|0.78565|2.19144|37.90431|54.59192|83.35608||||||||||303|279|156|705|596|21247|23399|17309|14873|16965|14652|44112|10041|998|133||||||||||0.12163|0.09219|0.05747|0.06914|0.03458|0.08455|0.04432|0.03934|0.03388|0.03591|0.03404|0.04041|0.05316||||||||||||-0.03464|-0.18959|-0.06899|-0.04398|-0.04692|-0.06727|-0.04707|-0.03887|-0.03809|-0.03388|-0.03712|-0.03412|-0.1111|-0.03407||28|41|27|43|40|227|217|152|147|124|133|139|37|11|6|||||||||||||||||||||||||
2023-12-05 13:17:14|CC.D.IRON.UME.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10||38|0.24606|2023-12-04|0.47921|1|0.591327|13|-0.192431|2|2023-12-04||0.47921|0.48332|0.48636||0.48755|0.491|0.49266||||||0.49151|0.493|||||||||||168|112|140||139|127|0||||||157|94|||||||||||0.04592|0.03797|0.03176||0.03486|0.03196|||||||0.04063|0.02949|||||||||||-0.03727|-0.03689|-0.03268||-0.03624|-0.03105|-0.02189||||||-0.03718|-0.03271||||||||||278|228|140|129|300|1|284|238||||||||0|||||||||||||||||
2023-12-05 13:17:14|CS.D.ZINC.MINI.IP|3|2023-12-05 13:16:40|2023-12-05 13:17:10|2432.4|3.3|0.24665|2023-12-04|0.23867|1|0.171042|1|-0.258695|18|2023-12-04||0.23867|0.23955|0.23957|0.23963|0.23979|0.24039|0.24098|0.24187|0.24297|0.24268|0.24297|0.24318|0.24322|0.24429|0.24497|0.24554|0.24539|0.29743|||||||4|3|3|1|2|2|2|2|3|2|2|2|3|4|3|2|2|2|||||||0.0171|0.01301|0.01473|0.01382|0.01266|0.01531|0.01835|0.01911|0.02249|0.01699|0.01547|0.01561|0.02159|0.02062|0.01797|0.01616|0.01597|0.02386|||||||-0.01789|-0.01589|-0.01278|-0.01255|-0.01783|-0.01357|-0.01812|-0.02071|-0.02279|-0.01522|-0.01519|-0.01621|-0.01998|-0.01777|-0.01808|-0.01571|-0.02658|-0.03432||||||293|180|145|45|101|186|147|224|218|184|169|189|273|270|257|206|82|71|||||||||||||||||||||||||
2023-12-05 13:17:14|SE.D.PG.CASH.IP|3552|2023-12-04 09:00:00|2023-12-04 23:58:20||859.9|9.0323|2023-12-04|1.14194|15|24.852459|9|-1.304895|9|2023-12-04||||||||||60.98384|23.21115|46.05732|22.4751|77.03811|5.03847|1.14194|4.12806|5.59937|7.0223|3.03173|3.57997|50.22744||80.04483||||||||||3|3|1|54|24|2311|1080|846|937|657|997|2575|9104||33||||||||||1.45472|0.80653|0.5757||0.05267|0.03882|0.01481|0.012|0.01167|0.01055|0.0105|0.01372|||0.03294||||||||||-1.3049|-0.27292|-0.72951|-0.10517|-0.03947|-0.02651|-0.01294|-0.01148|-0.01002|-0.00883|-0.00989|-0.01092|-0.22364|||23|35|24|9|13|200|354|340|322|328|331|336|2|5|||||||||||0||||||||||||||
2023-12-05 13:17:15|CS.D.USDCAD.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|13590.5|7|0.00957|2023-12-04|0.01003|12|0.027339|13|-0.03468|14|2023-12-04|0.01556|0.01556|0.01554|0.01551|0.01551|0.01551|0.01553|0.01539|0.01423|0.01439|0.01529|0.01293|0.01003|0.01172|0.01188|0.01205|0.01152|0.0117|0.01057|0.01044|0.01321|0.42657|0.69352|1.47274|6|9|6|6|4|4|5|7|11|9|8|8|7|15|22|25|16|10|8|7|7|4|3|6|0.00242|0.00263|0.00198|0.002|0.0017|0.00196|0.00209|0.00232|0.00378|0.00298|0.00282|0.00327|0.00309|0.00503|0.00632|0.00682|0.00448|0.00337|0.00311|0.00227|0.0025|0.00174|0.0017|0.00194|-0.00187|-0.00241|-0.00196|-0.00171|-0.00177|-0.00171|-0.00205|-0.00238|-0.00321|-0.00312|-0.0027|-0.0032|-0.00284|-0.00449|-0.00657|-0.00679|-0.0049|-0.0035|-0.00297|-0.00243|-0.00282|-0.00173|-0.00165|-0.00229|339|360|342|334|317|325|340|351|360|360|355|355|345|360|360|360|360|358|353|357|347|244|158|275|||||||||||||||||||||||||
2023-12-05 13:17:15|IX.D.StoxxBank.FNI3.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50||11|0|2023-12-04|0.06774|18|0.085295|8|-0.042702|7|2023-12-04||||||||66.06255|17.9715|31.30332|20.57028|34.26316|30.05087|16.38872|12.34254|14.09722|5.94875|17.7078|0.06774|53.87742|36.04504|||||||||||15|66|157|103|159|137|207|196|215|518|261|176|54|96|||||||||||0.04269|0.04557|0.04267|0.04261|0.04257|0.04257|0.04257|0.04247|0.04248|||||0.04234|||||||||||-0.04268|-0.0426|-0.04265|-0.0426|-0.04254|-0.04256|-0.04255|-0.04242|-0.04245|-0.04243|-0.04232||-0.04232|-0.04232||||53|134|80|39|38|40|49|57|57|34|17|10|13|25|||||||||||||||||||||||||
2023-12-05 13:17:15|CS.D.LEAD.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|2069.4|2|0.28989|2023-12-04|0.28225|11|0.137077|8|-0.292132|18|2023-12-04||0.2824|0.28304|0.28338|0.2834|0.28361|0.28402|0.28415|0.28385|0.28345|0.28253|0.28225|0.28298|0.28268|0.2831|0.28421|0.28658|0.28678|0.32992|||||||2|2|2|2|2|3|2|2|2|2|2|2|2|2|2|3|2|2|||||||0.02369|0.02028|0.01948|0.0189|0.0208|0.02737|0.04263|0.02818|0.0275|0.03103|0.02282|0.02383|0.02615|0.02474|0.0135|0.02258|0.01594|0.02105|||||||-0.0225|-0.02174|-0.02024|-0.01416|-0.02836|-0.02482|-0.02683|-0.02451|-0.02197|-0.01684|-0.02106|-0.02035|-0.02031|-0.01914|-0.01771|-0.02776|-0.01434|-0.03682||||||97|62|37|8|36|184|47|136|133|102|98|136|167|135|146|208|36|43|||||||||||||||||||||||||
2023-12-05 13:17:15|SH.D.UTX.CASH.IP|3340|2023-12-04 09:00:00|2023-12-04 23:58:40|8274|1066.1|28.38641|2023-12-04|0.6995|20|10.612245|9|-0.733967|21|2023-12-04||||||||||94.20608|91.69503|96.89767|97.98891|96.44403|3.77409|2.48481|5.12366|8.79262|5.41825|2.67398|0.6995|62.76324|100|50.01805||||||||||0|21|0|2|1|2219|1702|1477|1158|1185|1366|3191|5072|0|747||||||||||0.71186|0.20425|0.02439|0.02439|0.02439|0.03683|0.02193|0.01692|0.01594|0.0151|0.01322|0.01606||||||||||||||-0.17044|-0.02014|-0.02498|-0.02438|-0.0298|-0.02265|-0.01693|-0.01513|-0.01541|-0.01553|-0.0161|-0.73397|||307|12|64|99|56|187|324|274|262|222|263|291|8|1|2||||||||||0|||||||||||||||
2023-12-05 13:17:15|CO.D.LH.FWM2.IP|0|none|||0|0|2023-12-04|0.21007|15|0.387152|14|-0.384615|14|2023-12-04|||||||||||||||0.2141|0.21007|0.21213|0.21249|0.21257|0.21222|||||||||||||||||||13|9|7|4|7|17|||||||||||||||||||0.06968|0.04555|0.03949|0.03147|0.02931|0.03437|||||||||||||||||||-0.07703|-0.04087|-0.04348|-0.03852|-0.02955|-0.02546|||||168|295|281|219|216|26|||||||||||||||||||||||||
2023-12-05 13:17:15|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2023-12-04|5.27357|20|0.34962|15|-0.368712|15|2023-12-04|||||||||||||||5.4665|5.33325|5.28135|5.28381|5.27663|5.28407|5.27357||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02529|0.0617|0.03777|0.02471|0.02659|0.02215|0.03244||||||||||||||||||-0.01734|-0.05564|-0.03106|-0.02642|-0.02562|-0.0226|-0.03453||||127|311|256|211|186|185|231|||||||||||||||||||||||||
2023-12-05 13:17:16|SG.D.TRVUS.CASH.IP|1830|2023-12-04 14:30:00|2023-12-04 20:59:50|18313|385.4|29.26793|2023-12-04|17.78199|15|0.214651|14|-0.18705|14|2023-12-04|||||||||||||||24.31411|17.78199|40.7199|41.00171|50.03013|55.9446|24.38664||||||||||||||||||443|722|403|269|328|418|386||||||||||||||||||0.03517|0.02612|0.02082|0.0159|0.02049|0.01579|0.01396||||||||||||||||||-0.03125|-0.0277|-0.01919|-0.02027|-0.01814|-0.01467|-0.01488||||124|237|204|227|204|211|275|||||||||||||||||||||||||
2023-12-05 13:17:16|CS.D.USDCHF.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|8737.5|6|0.01717|2023-12-04|0.01718|19|0.182484|7|-0.05609|7|2023-12-04|0.02514|0.02314|0.02005|0.02194|0.02078|0.01876|0.02132|0.02112|0.02024|0.01996|0.01878|0.01833|0.01984|0.01758|0.02034|0.01901|0.01868|0.01812|0.0208|0.01718|0.01725|0.86704|0.07451|0.42415|9|8|5|5|4|4|5|12|11|9|7|6|6|9|16|21|12|7|5|4|4|3|6|4|0.00453|0.00441|0.00327|0.00321|0.00267|0.00306|0.00347|0.00891|0.00694|0.00508|0.00457|0.00418|0.00433|0.00609|0.00723|0.00848|0.00556|0.0042|0.00401|0.00321|0.00284|0.00247|0.00384|0.00247|-0.00472|-0.00527|-0.00322|-0.00294|-0.00229|-0.00262|-0.00309|-0.00724|-0.00708|-0.00508|-0.00409|-0.0039|-0.00422|-0.00528|-0.00728|-0.00908|-0.00715|-0.00469|-0.00334|-0.00328|-0.00319|-0.00288|-0.00344|-0.00237|357|359|327|322|292|297|331|355|359|351|347|346|347|356|360|360|357|342|324|298|308|238|219|253|||||||||||||||||||||||||
2023-12-05 13:17:16|CC.D.LC.UME.IP|0|none|||0|0|2023-12-04|0.11868|16|0.212804|14|-0.406299|14|2023-12-04|||||||||||||||0.11958|0.11909|0.11868|0.11943|0.1197|0.11977|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0503|0.02853|0.02148|0.021|0.01905|0.01576|||||||||||||||||||-0.04381|-0.02397|-0.02149|-0.02001|-0.01781|-0.01314|||||180|348|337|323|328|30|||||||||||||||||||||||||
2023-12-05 13:17:16|KB.D.BANKS.CASH.IP|3|2023-12-05 13:16:50|2023-12-05 13:17:10|3477.58|0|0|2023-12-04|0|8|0.052369|15|-0.060385|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01094|0.00815|0.00777|0.00681|0.00607|0.00586|0.0099|0.00917|0.00726||||||||||||||||-0.01128|-0.00949|-0.00686|-0.00653|-0.00642|-0.00633|-0.00823|-0.00666|-0.00712||||||||208|271|242|236|215|217|289|298|155|||||||||||||||||||||||||
2023-12-05 13:17:17|SH.D.UNH.CASH.IP|2682|2023-12-04 09:00:00|2023-12-04 23:44:20||404.9|11.15349|2023-12-04|2.01952|14|9.948037|9|-0.756926|21|2023-12-04||||||||||75.45646||100|75.20161|77.89119|2.01952|3.081|13.24493|20.22639|19.37662|4.55698|5.16758|50.35654||||||||||||10||0|73|29|1087|374|563|437|499|390|785|11168||||||||||||5.11189|||||0.03785|0.01824|0.01156|0.01147|0.01121|0.01056|0.01||||||||||||||||-0.07176|-0.1122|-0.04059|-0.02322|-0.02292|-0.01679|-0.01585|-0.01473|-0.01241|-0.75693|||4|3|4|9|159|300|288|213|212|266|292|2|||||||||||||0||||||||||||
2023-12-05 13:17:17|CS.D.USDCNH.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|71554.5|19|0.01398|2023-12-04|0.01489|13|0.030737|1|-0.036388|22|2023-12-04|0.02878|0.02793|0.01907|0.01507|0.02071|0.017|0.017|0.01774|0.01513|0.0151|0.01723|0.01767|0.01583|0.01489|0.0183|0.01977|0.02405|0.0259|0.0259|0.02773|0.02755|0.03048|6.34155|0.07726|16|22|15|13|11|13|14|16|15|12|12|12|12|16|20|24|21|14|14|10|11|10|5|26|0.00234|0.00392|0.00247|0.0024|0.00193|0.00205|0.00222|0.00223|0.00214|0.00173|0.00179|0.00158|0.00141|0.00187|0.00308|0.00336|0.00248|0.00148|0.00149|0.00068|0.00107|0.00105|0.00226|0.00239|-0.00254|-0.00369|-0.00253|-0.00194|-0.00169|-0.0024|-0.00189|-0.00247|-0.00223|-0.0016|-0.00155|-0.00161|-0.00124|-0.00154|-0.00328|-0.00308|-0.00293|-0.00157|-0.00162|-0.0008|-0.00115|-0.00105|-0.00308|-0.00228|360|360|360|359|359|360|360|360|360|360|360|359|360|359|360|360|360|358|360|358|358|355|290|357|||||||||||||||||||||||||
2023-12-05 13:17:17|EN.D.LGO.FWM1.IP|0|none|||0|0|2023-12-04|0.12592|12|0.40491|13|-0.227906|14|2023-12-04|||0.12736|0.12748|0.12772|0.12789|0.12794|0.12796|0.12797|0.1279|0.12699|0.12676|0.12592|0.1261|0.12655|0.12602|0.12618|0.12612|0.12627|0.12689|0.12657|0.12664|0.19032||||1|1|1|2|1|3|5|10|4|13|4|5|6|12|10|4|2|3|2|1|0||||0.01892|0.01912|0.01277|0.02005|0.02319|0.02034|0.02546|0.02571|0.02341|0.02731|0.02643|0.03707|0.03544|0.04504|0.0458|0.03398|0.02757|0.02699|0.01962|0.01719|||||-0.01726|-0.02548|-0.01596|-0.0198|-0.01878|-0.01966|-0.02531|-0.02735|-0.02655|-0.02688|-0.02298|-0.03178|-0.03596|-0.04003|-0.04017|-0.03249|-0.02493|-0.02537|-0.02025|-0.01337|||129|93|36|127|171|190|289|268|325|299|307|352|354|358|346|332|318|282|148|88|4|||||||||||||||||||||||||
2023-12-05 13:17:17|KB.D.AERO.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.110832|10|-0.093468|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02202|0.0154|0.01621|0.01122|0.01533|0.01297|0.01629|0.01375|0.00995||||||||||||||||-0.02607|-0.02075|-0.01766|-0.01617|-0.01232|-0.01556|-0.01368|-0.01628|-0.01284||||||||149|165|165|118|128|140|178|191|93|||||||||||||||||||||||||
2023-12-05 13:17:17|SH.D.VZ.CASH.IP|3456|2023-12-04 09:00:00|2023-12-04 23:59:50|3798|4187.2|7.56796|2023-12-04|0.02578|19|0.678674|9|-0.207846|10|2023-12-04||||||||||75.04537|90.04424|85.05331|71.50845|100|13.82285|0.5522|0.02597|0.78889|0.02617|0.02578|0.80124|61.57285|40.07385|100||||||||||89|15|15|98|11|7779|10630|8687|6893|7091|9768|20100|49758|1661|16||||||||||0.23454|0.15441|0.27719|||0.03443|0.03205|0.02845|0.02814|0.03054|0.02623|0.02813|0.02629||||||||||||-0.07784|-0.10391|-0.05198|-0.026|-0.02598|-0.03582|-0.03215|-0.03233|-0.02831|-0.02793|-0.02622|-0.02901|-0.03506|-0.02631||12|40|20|14|4|174|190|125|131|86|119|129|13|5|4|||||||||||||||||||||||||
2023-12-05 13:17:17|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:18|KB.D.DRINKS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.11529|14|-0.079656|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01665|0.01929|0.01793|0.01418|0.01879|0.014|0.01876|0.01929|0.01058||||||||||||||||-0.0213|-0.02303|-0.01559|-0.01752|-0.01825|-0.02118|-0.01941|-0.0192|-0.01605||||||||105|158|132|84|98|100|181|177|84|||||||||||||||||||||||||
2023-12-05 13:17:18|SH.D.VUS.CASH.IP|3156|2023-12-04 09:00:00|2023-12-04 23:52:20|25385|1008.3|10.08218|2023-12-04|3.97788|20|10.047353|9|-0.598474|12|2023-12-04||||||||||10.71932|38.87085|70.15618|82.66225|90.9443|6.4301|4.03868|9.24639|4.86362|11.97729|9.56487|3.97788|36.71554|50.10414|100||||||||||0|3|8|83|14|1975|961|789|628|507|741|2520|1333|150|50||||||||||0.30186|0.11861|0.37949|0.15585|0.0548|0.02787|0.01524|0.01298|0.01031|0.00979|0.01015|0.01137|||0.07465||||||||||-0.08513|-0.30625|-0.07045|-0.2321|-0.05279|-0.02699|-0.01452|-0.01244|-0.0088|-0.0076|-0.00878|-0.01079|-0.13365|-0.01965||68|57|20|23|11|188|349|336|330|326|335|353|11|2|4|||||||||||||||||||||||||
2023-12-05 13:17:18|CS.D.USDDKK.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|68915.6|19|0.02177|2023-12-04|0.02186|10|0.028909|14|-0.038325|14|2023-12-04|0.02994|0.02917|0.02919|0.0292|0.02916|0.02916|0.02917|0.02511|0.02229|0.02202|0.02186|0.02188|0.02188|0.02196|0.02375|0.02217|0.02314|0.02716|0.02695|0.0273|0.02544|0.02852|2.36021|0.02908|17|16|12|11|9|10|13|18|21|18|16|16|17|22|26|27|21|17|15|14|14|11|6|6|0.00292|0.00258|0.00205|0.00189|0.00182|0.00187|0.00237|0.00358|0.00492|0.00331|0.00311|0.00302|0.00347|0.00526|0.00641|0.00642|0.004|0.00322|0.00223|0.00184|0.0019|0.00145|0.00073|0.00083|-0.00248|-0.00309|-0.00225|-0.0019|-0.00144|-0.0015|-0.00253|-0.00306|-0.00457|-0.0036|-0.00322|-0.00263|-0.00329|-0.00478|-0.00614|-0.00571|-0.00427|-0.00315|-0.00226|-0.00221|-0.00194|-0.00149|-0.00093|-0.00083|360|360|358|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|354|303|347|||||||||||||||||||||||||
2023-12-05 13:17:18|CS.D.CFDSILVER.CFM.IP|1|2023-12-05 13:17:10|2023-12-05 13:17:10|2434.2|7|0.08216|2023-12-04|0.08252|17|0.249377|1|-0.268118|14|2023-12-04|0.11652|0.11369|0.10437|0.10802|0.11588|0.11563|0.11391|0.10037|0.09973|0.10426|0.10986|0.10822|0.09886|0.08255|0.09793|0.09001|0.0882|0.08252|0.08329|0.08299|0.08285|0.09972||0.12249|22|24|13|8|7|9|14|19|23|15|12|13|13|26|37|40|26|16|13|8|9|7||6|0.02083|0.03174|0.0189|0.01662|0.0109|0.01235|0.01634|0.02314|0.02338|0.01889|0.01592|0.01623|0.01549|0.0246|0.03686|0.04172|0.02717|0.0177|0.01615|0.00982|0.01007|0.01151||0.01088|-0.02304|-0.03043|-0.02063|-0.01556|-0.01056|-0.01346|-0.01887|-0.02345|-0.02439|-0.01862|-0.01675|-0.01507|-0.01489|-0.02571|-0.04054|-0.03994|-0.02772|-0.01782|-0.01568|-0.00984|-0.00966|-0.01114||-0.01065|360|360|359|353|335|354|359|360|360|359|360|359|359|360|360|360|360|360|358|349|357|327|313|||||||||||||||||||||||||
2023-12-05 13:17:18|KB.D.CHEMS.CASH.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50|8623.83|0|0|2023-12-04|0|8|0.094304|14|-0.093689|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03362|0.01122|0.01712|0.01966|0.02002|0.01869|0.02329|0.01943|0.01692||||||||||||||||-0.02098|-0.02374|-0.03127|-0.01783|-0.02018|-0.01778|-0.02086|-0.0176|-0.01196||||||||63|73|51|64|56|69|121|124|70|||||||||||||||||||||||||
2023-12-05 13:17:18|SH.D.WAG.CASH.IP|2171|2023-12-04 14:30:00|2023-12-04 20:59:50|2077|2787.9|0.62479|2023-12-04|0.04804|18|0.290698|14|-0.288878|14|2023-12-04|||||||||||||||1.43394|1.84784|0.66861|2.56791|0.04804|2.1092|0.60519||||||||||||||||||7052|4213|3481|6077|4080|5486|3040||||||||||||||||||0.08123|0.05552|0.05353|0.05265|0.05285|0.05322|0.04934||||||||||||||||||-0.07609|-0.06704|-0.05407|-0.05595|-0.05653|-0.06043|-0.05659||||145|222|161|119|114|97|190|||||||||||||||||||||||||
2023-12-05 13:17:19|KB.D.BUILD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.125074|14|-0.110487|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03001|0.03763|0.03999|0.01574|0.03966|0.01831|0.0358|0.02534|0.01791||||||||||||||||-0.06262|-0.01833|-0.03226|-0.02296|-0.03813|-0.02725|-0.02946|-0.01932|-0.03259||||||||22|30|25|25|16|50|50|72|50|||||||||||||||||||||||||
2023-12-05 13:17:19|CC.D.NG.UME.IP|1|2023-12-05 13:17:10|2023-12-05 13:17:10|2704|8|0.11095|2023-12-04|0.11|12|0.298285|19|-0.295749|13|2023-12-04|0.11067|0.11077|0.111|0.11094|0.11097|0.11098|0.11124|0.11123|0.11139|0.11116|0.11083|0.11011|0.11|0.11126|0.11256|0.11291|0.11244|0.11284|0.11262|0.11187|0.11132|0.11148||0.11142|5|7|9|4|4|6|7|7|6|6|7|10|13|23|43|34|33|25|27|42|13|8||6|0.04467|0.03694|0.04233|0.037|0.037|0.03702|0.04021|0.04722|0.04272|0.0388|0.04315|0.04197|0.04814|0.04821|0.05985|0.05226|0.05336|0.05596|0.05027|0.05067|0.0371|0.03719||0.04179|-0.06146|-0.05542|-0.04933|-0.03697|-0.03695|-0.04754|-0.04076|-0.04084|-0.04221|-0.03846|-0.03824|-0.04544|-0.05711|-0.05997|-0.06064|-0.04728|-0.04807|-0.04399|-0.04618|-0.04578|-0.04215|-0.04332||-0.03716|61|34|42|41|36|33|106|163|121|156|119|120|155|271|308|263|274|212|227|252|122|96|50|||||||||||||||||||||||||
2023-12-05 13:17:19|CS.D.USDHUF.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|35056.9|14|0.05705|2023-12-04|0.05692|19|0.129442|16|-0.149366|21|2023-12-04|0.22207|0.14426|0.14396|0.14369|0.72105|0.14351|0.14353|0.05827|0.05729|0.05729|0.05724|0.05729|0.0573|0.05737|0.05716|0.05723|0.06579|0.06942|0.05695|0.05692|0.06517|0.75123|0.34282|0.93294|13|12|8|7|6|6|7|16|18|16|13|13|13|18|22|24|23|13|10|10|9|7|4|8|0.00518|0.00377|0.00272|0.002|0.00214|0.0019|0.00222|0.00459|0.00869|0.0048|0.00431|0.00422|0.00434|0.00687|0.0088|0.00934|0.01133|0.00407|0.0035|0.00321|0.00294|0.00344|0.00167|0.01066|-0.00514|-0.00323|-0.00294|-0.00203|-0.0017|-0.00163|-0.00249|-0.00473|-0.0065|-0.00598|-0.00399|-0.00422|-0.00466|-0.00747|-0.00829|-0.00874|-0.01167|-0.00425|-0.00287|-0.00321|-0.00404|-0.00403|-0.00153|-0.01063|360|359|354|357|346|338|352|360|360|359|360|360|360|360|360|360|360|358|354|353|355|331|271|321|||||||||||||||||||||||||
2023-12-05 13:17:19|SH.D.WMT.CASH.IP|3054|2023-12-04 09:00:00|2023-12-04 23:58:30|15435|1392.9|4.76069|2023-12-04|0.59884|20|7.110617|9|-0.175018|11|2023-12-04||||||||||50.11345||85.72725|81.27883|73.70029|8.29056|1.72657|2.382|3.91704|6.09111|2.67527|0.59884|13.43194|66.72726|100||||||||||83||156|135|221|2377|1881|1145|2135|1281|1043|3038|2484|3|6||||||||||3.60392||||0.06986|0.02861|0.01539|0.01202|0.01271|0.01094|0.00912|0.01053|0.13836||0.09732||||||||||-0.07126||-0.13183|-0.08571||-0.02362|-0.0165|-0.01402|-0.01234|-0.01166|-0.0095|-0.01122|-0.06264|||4|7|16|19|218|351|338|333|329|338|340|15|3|4|||||||||||||||||||||||||
2023-12-05 13:17:19|CC.D.CC.UME.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00||2|0|2023-12-04|0.09466|14|0.197196|12|-0.226244|16|2023-12-04||||||||||0.0953|0.09502|0.09505|0.09493|0.09473|0.09466|0.09484|0.09576|0.09668|0.09672|||||||||||||||6|3|2|5|8|11|8|18|10|8|||||||||||||||0.03362|0.01726|0.0178|0.01842|0.02114|0.01994|0.01445|0.01928|0.0146|0.01806|||||||||||||||-0.02234|-0.01507|-0.01457|-0.01407|-0.02325|-0.01759|-0.02262|-0.02685|-0.01634|-0.01898||||||77|226|174|183|257|237|236|265|112|50|||||||||||||||||||||||||
2023-12-05 13:17:19|KB.D.ELECTY.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.055164|14|-0.149549|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0254|0.02848|0.01897|0.02671|0.02494|0.00184|0.03006|0.02573|0.01137||||||||||||||||-0.05977|-0.02141|-0.01247|-0.01606|-0.01657|-0.01487|-0.01908|-0.02829|-0.0059||||||||49|60|39|38|51|45|66|77|39|||||||||||||||||||||||||
2023-12-05 13:17:20|KB.D.EE.CASH.IP|3|2023-12-05 13:16:50|2023-12-05 13:17:10|9208.05|0|0|2023-12-04|0|8|0.078352|14|-0.072601|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02013|0.01094|0.02507|0.01344|0.01017|0.01135|0.0175|0.01272|0.01281||||||||||||||||-0.01684|-0.01417|-0.01743|-0.00849|-0.01781|-0.01825|-0.01464|-0.01889|-0.00925||||||||65|75|50|30|59|70|109|105|70|||||||||||||||||||||||||
2023-12-05 13:17:20|CS.D.NICKEL.MINI.IP|1|2023-12-05 13:17:10|2023-12-05 13:17:10|16231.5|2|0.30804|2023-12-04|0.29933|16|0.22057|10|-0.287977|18|2023-12-04|||||||||0.30646|0.30313|0.30431|0.30195|0.3031|0.30181|0.30093|0.29974|0.29933|0.37093|0.4811||||||||||||||2|2|2|2|2|3|2|3|2|2|2||||||||||||||0.02578|0.02447|0.03711|0.01972|0.02268|0.03489|0.02229|0.0248|0.02618|0.0479|||||||||||||||-0.02825|-0.02276|-0.02135|-0.02997|-0.0232|-0.02732|-0.02264|-0.02279|-0.03092|-0.04558|-0.28798||||||118|117|112|73|71|244|223|213|148|77|5|||||||||||||||||||||||||
2023-12-05 13:17:20|UB.D.GOOGUS.CASH.IP|5037|2023-12-04 09:05:00|2023-12-04 23:54:40|12981|2755.2|11.83523|2023-12-04|0.00786|19|0.145929|14|-0.198625|23|2023-12-04||||||||||33.05547|49.60051|63.28895|43.24215|31.77383|4.19115|0.00802|0.3035|0.30355|1.31049|0.00786|0.29897|37.3801|37.53632|41.25751||||||||||10|56|90|102|398|6661|5690|4086|3328|2539|4489|6113|821|529|628||||||||||0.02949|0.03118|0.02704|0.02359|0.02038|0.03528|0.02475|0.01437|0.01374|0.01199|0.01809|0.01501|0.02679|0.0497|0.02296||||||||||-0.02683|-0.03661|-0.02486|-0.03251|-0.02273|-0.04033|-0.02512|-0.01583|-0.01455|-0.01148|-0.01863|-0.0154|-0.02225|-0.03058|-0.07647|185|109|166|132|104|288|359|338|338|307|326|343|83|16|17|||||||||||||||||||||||||
2023-12-05 13:17:20|CS.D.USDJPY.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|14702.3|15|0.0068|2023-12-04|0.00573|12|0.05234|23|-0.047704|15|2023-12-04|0.00692|0.00687|0.00682|0.00651|0.00658|0.00642|0.00654|0.00659|0.00647|0.00608|0.00627|0.0065|0.00573|0.00633|0.00648|0.00625|0.00608|0.006|0.00594|0.00593|0.00647|0.39726|18.04585|3.40697|26|17|11|9|7|7|9|16|19|13|12|11|11|21|28|33|19|11|8|7|7|4|3|9|0.00714|0.00522|0.00428|0.00415|0.00281|0.00314|0.00327|0.00485|0.00575|0.0042|0.00399|0.0038|0.00381|0.00646|0.00647|0.00753|0.00543|0.00363|0.00308|0.00251|0.00257|0.00202|0.00173|0.00364|-0.00786|-0.00503|-0.00448|-0.00321|-0.00276|-0.00308|-0.00363|-0.00499|-0.00519|-0.0043|-0.0043|-0.00408|-0.00378|-0.00574|-0.00749|-0.0076|-0.00565|-0.00286|-0.00287|-0.00252|-0.00257|-0.00242|-0.0026|-0.00298|360|359|353|349|339|338|352|358|360|358|355|358|360|360|360|360|359|353|342|336|328|257|161|324|||||||||||||||||||||||||
2023-12-05 13:17:20|KB.D.SPECFINAN.CASH.IP|3|2023-12-05 13:16:40|2023-12-05 13:17:10|10523.87|0|0|2023-12-04|0|8|0.077222|14|-0.060456|10|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01146|0.0065|0.00886|0.00558|0.0062|0.00414|0.00818|0.00654|0.00562||||||||||||||||-0.01209|-0.008|-0.0066|-0.00567|-0.00745|-0.00615|-0.00772|-0.00775|-0.00526||||||||162|207|193|157|178|213|263|266|149|||||||||||||||||||||||||
2023-12-05 13:17:20|UC.D.NFLX.CASH.IP|3202|2023-12-04 09:00:00|2023-12-04 23:59:10|45070|686.9|18.27793|2023-12-04|13.56951|14|0.17545|12|-0.449844|14|2023-12-04||||||||||85.41494|54.24481|50.18761|68.25777|40.73187|13.56951|14.52764|23.67788|35.77731|31.87014|27.84576|17.47265|64.43666|75.02209|100||||||||||4|4|303|259|199|1099|773|717|411|547|528|1556|44524|29|31||||||||||0.00217|0.13228||0.05559|0.09473|0.03585|0.02256|0.02041|0.01491|0.01528|0.01692|0.01856|||||||||||||-0.03921|-0.00217|-0.21529|-0.03825|-0.01981|-0.05654|-0.03318|-0.02099|-0.02065|-0.01812|-0.02121|-0.01743|-0.14716|-0.00883||34|13|4|44|32|208|311|275|263|223|241|281|14|4|4|||||||||||||||||||||||||
2023-12-05 13:17:21|CC.D.RB.UME.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|21195|0|0.09436|2023-12-04|0.09502|19|0.467952|13|-0.227402|2|2023-12-04|0.16407|0.17763|0.15605|0.10778|0.11707|0.15677|0.11221|0.15866|0.14482|0.16102|0.15676|0.14513|0.15829|0.13122|0.10509|0.11259|0.10583|0.10122|0.09745|0.09502|0.11144|0.09854||0.11097|0|0|1|0|0|0|1|0|1|1|1|1|1|3|10|12|8|8|9|14|1|1||1|0.01976|0.02069|0.01628|0.0202|0.01646|0.01443|0.02141|0.01666|0.02464|0.0292|0.02745|0.03103|0.02576|0.03548|0.04041|0.04111|0.04152|0.02814|0.02222|0.02324|0.01283|0.01309||0.02112|-0.02547|-0.02097|-0.02334|-0.01916|-0.01295|-0.01777|-0.01655|-0.01935|-0.02386|-0.02452|-0.02799|-0.03087|-0.02866|-0.03801|-0.03798|-0.04074|-0.03643|-0.03005|-0.02843|-0.02184|-0.01648|-0.01447||-0.01542|239|308|267|252|164|214|297|291|349|353|344|355|343|360|358|359|360|359|355|350|293|230|90|||||||||||||||||||||||||
2023-12-05 13:17:21|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:21|CS.D.USDKRW.MINI.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|131178.6|3|0.15246|2023-12-04|0.07681|6|0.070803|16|-0.074085|8|2023-12-04|||0.07698|0.07694|0.07684|0.07682|0.07681|0.08848|0.1073|0.09508|0.09349|0.13143|0.11896|0.14491|0.14546|0.15227|0.15263|0.15309|0.15134|0.15283|0.153||||||11|8|8|9|9|6|6|4|4|4|6|6|7|9|7|5|6|4|3||||||0.00519|0.00432|0.00364|0.0044|0.00468|0.00467|0.00579|0.00245|0.00396|0.00276|0.00649|0.0042|0.00653|0.0071|0.00425|0.00322|0.00313|0.00211|0.00151||||||-0.00476|-0.00402|-0.00408|-0.00422|-0.00414|-0.00559|-0.00598|-0.0047|-0.00396|-0.00275|-0.00552|-0.00364|-0.00741|-0.00566|-0.00455|-0.00286|-0.00335|-0.00335|-0.00237||||345|345|334|336|313|328|327|266|277|238|277|304|321|346|341|285|294|207|192|||||||||||||||||||||||||
2023-12-05 13:17:21|CC.D.CT.UME.IP|1|2023-12-05 13:17:10|2023-12-05 13:17:10|7885.6|2|0.19022|2023-12-04|0.18737|14|0.116638|12|-0.262325|16|2023-12-04|||0.18895|0.18881|0.18865|0.18877|0.18881|0.18896|0.18875|0.18848|0.18809|0.18822|0.1882|0.1879|0.18737|0.18783|0.18922|0.18957|0.18969|0.19051|||||||2|1|1|1|1|1|1|1|1|1|2|3|4|5|7|4|4|18|||||||0.01412|0.01259|0.00994|0.00709|0.01266|0.01156|0.00938|0.00944|0.01273|0.01285|0.01698|0.01419|0.01529|0.01506|0.01207|0.01479|0.01387|0.01219|||||||-0.01435|-0.00637|-0.01006|-0.00981|-0.01443|-0.00984|-0.00747|-0.00918|-0.00887|-0.0081|-0.01047|-0.01658|-0.01486|-0.01772|-0.02089|-0.01399|-0.01504|-0.01333|||||144|83|21|62|138|85|118|160|175|139|185|287|294|287|286|278|246|105|||||||||||||||||||||||||
2023-12-05 13:17:21|KB.D.FDR.CASH.IP|3|2023-12-05 13:16:50|2023-12-05 13:17:10|3961.94|0|0|2023-12-04|0|8|0.050967|14|-0.052608|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00974|0.00889|0.00682|0.00785|0.00601|0.00651|0.00976|0.00824|0.00596||||||||||||||||-0.00974|-0.00777|-0.00717|-0.00576|-0.00587|-0.00595|-0.00809|-0.00798|-0.006||||||||161|198|155|130|136|160|243|248|117|||||||||||||||||||||||||
2023-12-05 13:17:22|UB.D.FB.CASH.IP|4837|2023-12-04 09:01:00|2023-12-04 23:59:50|31740|2015.5|10.50308|2023-12-04|0.02123|15|0.326684|21|-0.312214|14|2023-12-04||||||||||75.35877|51.4238|71.29195|68.08335|29.90844|9.49796|0.02123|0.57553|1.43163|1.14466|0.85096|0.2914|50.03273|45.50265|52.47952||||||||||11|31|50|175|488|5817|3495|2003|1572|1130|1456|2684|39168|76|96||||||||||0.02417|0.01524|0.01989|0.00755|0.02071|0.04648|0.02841|0.02114|0.02007|0.012|0.01388|0.01687|0.07804|0.03132|0.05964||||||||||-0.02476|-0.01168|-0.0267|-0.01812|-0.03493|-0.04974|-0.02975|-0.019|-0.01842|-0.01405|-0.01505|-0.01636|-0.06202|-0.01148|-0.15361|77|37|80|72|124|296|359|358|354|354|359|360|44|11|21|||||||||||||||||||||||||
2023-12-05 13:17:22|KB.D.FOOD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.070314|14|-0.071899|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0259|0.02537|0.01895|0.00905|0.02383|0.01838|0.02171|0.02384|0.03002||||||||||||||||-0.03639|-0.02966|-0.01547|-0.01405|-0.02383|-0.01787|-0.01898|-0.01317|-0.0154||||||||36|59|37|43|37|33|52|61|28|||||||||||||||||||||||||
2023-12-05 13:17:22|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:22|KB.D.WATER.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.043484|8|-0.101084|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01633|0.01452|0.01178|0.01299|0.01171|0.00891|0.01252|0.01251|0.00956||||||||||||||||-0.01873|-0.01837|-0.01086|-0.01302|-0.0075|-0.00804|-0.01534|-0.0173|-0.01666||||||||156|163|116|89|113|112|171|184|86|||||||||||||||||||||||||
2023-12-05 13:17:22|UA.D.AMZN.CASH.IP|4881|2023-12-04 09:00:00|2023-12-04 23:59:30|14370|4951.3|7.12326|2023-12-04|0.00809|19|0.150602|9|-0.227649|14|2023-12-04||||||||||30.29972|50.04545|78.59306|61.97864|36.09604|5.06473|0.00966|0.5729|0.3|1.7317|0.00809|0.28549|23.54661|56.26079|40.01727||||||||||76|156|166|408|645|12141|10154|6237|4685|4055|4580|10551|120359|563|297||||||||||0.02805|0.05385|0.01749|0.02809|0.02586|0.0416|0.02733|0.01753|0.01563|0.01247|0.01462|0.01707|0.00829|0.00691|0.00691||||||||||-0.05516|-0.02053|-0.02301|-0.03197|-0.02674|-0.03486|-0.02836|-0.01671|-0.01524|-0.01381|-0.01566|-0.01611|-0.01439|-0.01381||63|28|56|92|86|278|360|354|342|348|351|360|51|16|10|||||||||||||||||||||||||
2023-12-05 13:17:22|CC.D.SB.UME.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|2488.8|9|0.12054|2023-12-04|0.11835|17|0.189379|16|-0.287287|13|2023-12-04|||||||||0.12261|0.12265|0.12152|0.12175|0.1207|0.12094|0.12039|0.11965|0.11877|0.11835|||||||||||||||36|18|16|14|17|26|16|29|36|39|||||||||||||||0.04018|0.03692|0.03048|0.02357|0.03099|0.03849|0.03249|0.03031|0.03191|0.03114|||||||||||||||-0.0428|-0.02783|-0.02303|-0.02098|-0.02787|-0.04143|-0.02623|-0.03065|-0.02888|-0.03365|||||||161|271|177|180|267|279|279|314|318|295|||||||||||||||||||||||||
2023-12-05 13:17:22|CS.D.USDMXN.MINI.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|174810.7|15.5|0.07151|2023-12-04|0.05996|17|0.061044|15|-0.062437|15|2023-12-04|0.07271|0.0727|0.07271|0.07271|0.07267|0.07268|0.0727|0.07261|0.0725|0.07249|0.07243|0.07242|0.07232|0.07141|0.06556|0.06575|0.06242|0.05996|0.06247|0.06508|0.07096|0.0719|5.87019|0.64528|10|15|17|18|15|17|15|19|24|22|21|21|23|29|32|33|28|27|25|18|20|13|5|8|0.00124|0.00184|0.00135|0.00135|0.00117|0.00155|0.00187|0.00353|0.00446|0.00362|0.0038|0.00309|0.00593|0.00828|0.01076|0.01333|0.0077|0.00868|0.00669|0.00411|0.0046|0.00171|0.00282|0.00245|-0.00124|-0.00194|-0.0013|-0.00146|-0.00115|-0.00152|-0.00191|-0.00248|-0.00471|-0.00426|-0.00335|-0.00285|-0.00568|-0.0081|-0.01034|-0.01143|-0.00794|-0.00767|-0.00632|-0.00461|-0.00499|-0.00268|-0.00307|-0.00243|359|359|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|298|354|||||||||||||||0|0|||||||||
2023-12-05 13:17:23|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:23|KB.D.GINDU.CASH.IP|3|2023-12-05 13:16:50|2023-12-05 13:17:10|6409.43|0|0|2023-12-04|0|8|0.099762|14|-0.057758|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01413|0.01049|0.01151|0.00908|0.01232|0.00919|0.0154|0.00801|0.00856||||||||||||||||-0.01533|-0.01091|-0.0107|-0.00923|-0.01152|-0.0113|-0.01232|-0.00902|-0.00817||||||||118|141|129|118|98|135|159|144|80|||||||||||||||||||||||||
2023-12-05 13:17:23|CC.D.O.UNC.IP|0|none|||0|0|2023-12-04|0.15232|18|0.389408|1|-0.568329|1|2023-12-04||0.18083|0.1556|0.15509|0.155|0.15475||0.15482|0.15467|0.15476|0.15462||0.1549|0.15485|0.15338|0.15341|0.15271|0.15255|0.15232|0.15234||||||1|0|0|0|0||0|0|0|0||1|0|1|1|1|1|1|1||||||0.10655|0.04247|0.06539|0.05169|0.08029|||0.02578|0.03095|||0.0603|0.02581|0.08847|0.06489|0.07274|0.07864|0.06193|0.05345||||||-0.10618|-0.06299|-0.11102||-0.0612||-0.02581||-0.06878|||-0.12883||-0.04645|-0.06546|-0.07627|-0.05981|-0.06014|-0.11211|||||110|27|42|3|35|2|3|12|2|9|3|66|86|72|53|90|57|||||||||||||||||||||||||
2023-12-05 13:17:23|EC.D.ACCP.CASH.IP|1833|2023-12-04 08:00:10|2023-12-04 16:29:50|3277|85.9|23.48569|2023-12-04|25.49141|8|0.184729|8|-0.091771|8|2023-12-04|||||||||25.49141|28.76625|32.88382|26.81571|40.2844|35.11346|26.9849|31.0052|26.34306||||||||||||||||88|106|110|115|65|61|86|126|216||||||||||||||||0.04528|0.03517|0.03402|0.03665|0.03061|0.03567|0.04065|0.0439|0.03048||||||||||||||||-0.04089|-0.03484|-0.03065|-0.03056|-0.03571|-0.03056|-0.03371|-0.03699|-0.03482||||||||114|94|70|56|77|57|115|113|38|||||||||||||||||||||||||
2023-12-05 13:17:23|KB.D.RETAIL.CASH.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50|2555.01|0|0|2023-12-04|0|8|0.072262|14|-0.073237|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01257|0.00947|0.01078|0.00654|0.00705|0.00688|0.01232|0.00835|0.00684||||||||||||||||-0.01273|-0.01148|-0.00976|-0.00589|-0.00901|-0.00702|-0.00903|-0.00951|-0.00681||||||||141|209|176|137|160|171|216|230|151|||||||||||||||||||||||||
2023-12-05 13:17:24|KB.D.HEALTH.CASH.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|5097.76|0|0|2023-12-04|0|8|0.258553|14|-0.034571|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03422|0.04561|0.03135|0.03427|0.03442|0.07744|0.0591|0.0391|0.04935||||||||||||||||-0.0341|-0.02553|-0.0298|-0.02555|-0.03436|-0.03443|-0.03428|-0.02302|-0.03015||||||||37|30|25|18|29|33|85|78|48|||||||||||||||||||||||||
2023-12-05 13:17:24|SA.D.BABA.CASH.IP|5168|2023-12-04 09:00:00|2023-12-04 23:59:40|7285|2818.2|10.11227|2023-12-04|0.01366|18|4.142265|9|-0.246846|9|2023-12-04||||||||||75.89301|65.65332|58.16222|57.02253|36.88675|11.55085|0.01433|0.70562|0.48975|0.01366|0.01368|0.54266|51.30244|64.02962|74.08933||||||||||735|288|348|743|1560|11105|7573|5984|5743|4704|5764|10868|510|600|697||||||||||0.29134|0.03776|0.01833|0.02498|0.02746|0.04829|0.03125|0.01862|0.01635|0.01661|0.01617|0.0184|0.02368|0.01372|||||||||||-0.06175|-0.04223|-0.02403|-0.02594|-0.02093|-0.03974|-0.02819|-0.02244|-0.01696|-0.01665|-0.01612|-0.01498|-0.03836|-0.03199|-0.03201|87|32|43|100|95|269|347|289|210|194|145|189|39|25|27|||||||||||||||||||||||||
2023-12-05 13:17:24|CC.D.LCO.UME.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|7731.2|27.5|0.04915|2023-12-04|0.03966|16|0.538643|16|-0.242251|13|2023-12-04|2.50674|2.36061|3.52477|2.8983|3.48826|1.98024|0.69562|2.09541|0.32398|0.04016|0.04027|0.04153|0.90138|0.04101|0.04029|0.03989|0.03966|0.0403|0.3215|0.33401|0.84989|3.43092|3.64047||3|20|17|7|3|12|13|14|79|62|37|34|24|76|83|133|108|40|28|55|6|4|3||0.01108|0.01714|0.01195|0.01269|0.00645|0.01038|0.00926|0.01059|0.01494|0.02024|0.01979|0.02031|0.01749|0.03445|0.03294|0.03964|0.03892|0.02937|0.01775|0.01578|0.00913|0.00718|0.00693||-0.01069|-0.02078|-0.0129|-0.01163|-0.01024|-0.01256|-0.01025|-0.01321|-0.01756|-0.01817|-0.01926|-0.02106|-0.01584|-0.03552|-0.03067|-0.03651|-0.03239|-0.02589|-0.02173|-0.01403|-0.00913|-0.008|-0.01565||203|345|287|245|145|258|306|292|351|353|344|352|348|360|360|360|360|357|355|339|247|177|56|||||||||||||||||||||||||
2023-12-05 13:17:24|CS.D.USDNOK.MINI.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|108935|28|0.02295|2023-12-04|0.02328|10|0.076167|0|-0.107573|22|2023-12-04|0.10132|0.04683|0.04682|0.04685|0.0468|0.04678|0.04679|0.0367|0.02345|0.02602|0.02328|0.02348|0.02329|0.02372|0.02521|0.0289|0.0292|0.04428|0.04254|0.03665|0.03553|0.04611|0.75691|0.12286|57|47|34|29|23|27|39|36|39|37|28|29|29|44|52|53|43|34|30|26|21|13|6|29|0.00891|0.0041|0.00302|0.0025|0.00239|0.00233|0.0033|0.00543|0.00597|0.00637|0.00469|0.00495|0.00463|0.00844|0.00926|0.0117|0.00616|0.00366|0.00293|0.00248|0.00222|0.00211|0.00181|0.00484|-0.00752|-0.00377|-0.00319|-0.00213|-0.00186|-0.00192|-0.00309|-0.00509|-0.00597|-0.00611|-0.00432|-0.00519|-0.00499|-0.00768|-0.00966|-0.01031|-0.00747|-0.00353|-0.00273|-0.00275|-0.00236|-0.00215|-0.00308|-0.00464|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|356|341|359|||||||||||||0|0|||||||||||
2023-12-05 13:17:24|KB.D.HSEHLD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.134806|14|-0.135694|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01882|0.01185|0.01001|0.01444|0.00896|0.01066|0.02637|0.00994|0.00966||||||||||||||||-0.02845|-0.01492|-0.01522|-0.01632|-0.00994|-0.02519|-0.01694|-0.01512|-0.01363||||||||109|119|85|69|87|117|159|177|98|||||||||||||||||||||||||
2023-12-05 13:17:24|SA.D.ACBUS.CASH.IP|2170|2023-12-04 14:30:00|2023-12-04 20:59:50|51.49|8338.9|28.27568|2023-12-04|29.93768|20|1.715899|14|-1.830566|14|2023-12-04|||||||||||||||52.94178|62.82646|63.21567|86.19755|75.66001|53.59804|29.93768||||||||||||||||||27187|17687|15210|4524|8487|11860|8563||||||||||||||||||0.20797|0.11546|0.13556|0.08151|0.08135|0.08387|0.0947||||||||||||||||||-0.91401|-0.24061|-0.1852|-0.15014|-0.18155|-0.1245|-0.13331||||80|209|149|108|131|144|255|||||||||||||||||||||||||
2023-12-05 13:17:25|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:25|CC.D.CL.UME.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|7249.5|58.5|0.03862|2023-12-04|0.04019|9|0.603466|16|-0.284126|2|2023-12-04|1.39421|0.04201|0.35134|0.04121|1.25377|0.40295|0.35642|0.04084|0.04047|0.04019|0.3223|0.04167|0.04036|0.04076|0.04065|0.0406|0.0416|0.04166|0.04087|0.04032|0.04023|2.51984||1.24603|6|23|17|9|7|11|8|10|37|52|24|31|22|95|96|161|107|56|50|91|10|7||4|0.01151|0.01772|0.01263|0.01158|0.00881|0.01194|0.01028|0.01053|0.01831|0.02135|0.0201|0.02293|0.01737|0.03701|0.03536|0.04432|0.04241|0.03052|0.02003|0.01713|0.00892|0.00819||0.00997|-0.01139|-0.02055|-0.0132|-0.01126|-0.01066|-0.01143|-0.01241|-0.01204|-0.01779|-0.01855|-0.02142|-0.02287|-0.01916|-0.03962|-0.03268|-0.04049|-0.03451|-0.02788|-0.02391|-0.01645|-0.00865|-0.0092||-0.00781|296|353|323|292|165|277|318|321|350|347|355|359|351|360|360|360|360|359|356|344|287|242|166|||||||||||||||||||||||||
2023-12-05 13:17:25|KB.D.ENGINE.CASH.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|13194.08|0|0|2023-12-04|0|8|0.138661|14|-0.08505|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02352|0.02123|0.0192|0.01479|0.01837|0.01035|0.02333|0.0199|0.00972||||||||||||||||-0.02332|-0.03304|-0.02495|-0.01176|-0.01789|-0.02291|-0.01685|-0.01553|-0.016||||||||57|60|53|48|53|62|105|108|66|||||||||||||||||||||||||
2023-12-05 13:17:25|UA.D.CARUS.CASH.IP|1061|2023-12-04 14:30:00|2023-12-04 20:59:50|19332|157.3|25.06747|2023-12-04|33.16044|20|0.329015|14|-0.47299|14|2023-12-04|||||||||||||||34.86269|45.53939|66.75709|52.72949|37.37938|36.11296|33.16044||||||||||||||||||326|199|166|251|336|301|207||||||||||||||||||0.05737|0.04464|0.03496|0.04994|0.04878|0.03396|0.03199||||||||||||||||||-0.087|-0.08544|-0.06108|-0.04778|-0.07004|-0.0602|-0.03668||||84|161|81|57|51|50|127|||||||||||||||||||||||||
2023-12-05 13:17:25|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:25|KB.D.BUS.CASH.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|3490.94|0|0|2023-12-04|0|8|0.088174|13|-0.141207|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02196|0.02955|0.02125|0.03518|0.02251|0.03523|0.02117|0.01729|0.0166||||||||||||||||-0.03318|-0.01597|-0.02188|-0.01225|-0.00919|-0.03257|-0.02651|-0.02754|-0.01426||||||||77|85|55|56|61|74|140|142|84|||||||||||||||||||||||||
2023-12-05 13:17:25|ED.D.BAS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:26|KB.D.LIFE.CASH.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|5852.55|0|0|2023-12-04|0|8|0.051824|14|-0.075548|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01952|0.01423|0.01313|0.0115|0.01309|0.01453|0.01474|0.01394|0.00852||||||||||||||||-0.01695|-0.01784|-0.01637|-0.01331|-0.02054|-0.01056|-0.01283|-0.01324|-0.00899||||||||110|156|127|122|114|120|192|191|100|||||||||||||||||||||||||
2023-12-05 13:17:26|ED.D.BMW.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:26|CS.D.USDSEK.MINI.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|104517.4|31.5|0.02392|2023-12-04|0.02409|13|0.060665|0|-0.066856|14|2023-12-04|0.10412|0.07586|0.0597|0.0482|0.04809|0.05412|0.04808|0.04013|0.02953|0.0265|0.02682|0.0266|0.02435|0.02409|0.02687|0.03034|0.03127|0.03855|0.04144|0.02491|0.04397|0.05438|0.11121|0.09803|44|52|40|19|23|34|29|34|42|36|31|33|35|43|50|52|42|29|27|24|29|19|8|25|0.00495|0.00427|0.00483|0.00213|0.00161|0.0037|0.00283|0.00476|0.00656|0.0056|0.00497|0.00454|0.00585|0.00736|0.00944|0.00924|0.00576|0.00344|0.0036|0.00191|0.00265|0.00393|0.00206|0.00499|-0.00406|-0.00523|-0.00385|-0.00173|-0.00133|-0.0038|-0.00261|-0.00394|-0.0075|-0.00568|-0.00401|-0.00448|-0.00515|-0.00711|-0.00964|-0.00787|-0.00627|-0.00347|-0.00307|-0.00216|-0.00321|-0.00433|-0.00193|-0.00419|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|340|358|||||||||0||||||||||||||||
2023-12-05 13:17:26|CC.D.SM.UME.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|40706.3|6|0.09827|2023-12-04|0.09684|14|0.217976|14|-0.254771|14|2023-12-04||0.09828|0.09863|0.09865|0.09855|0.09865|0.09869|0.09872|0.0986|0.09858|0.09825|0.09816|0.09786|0.09744|0.09684|0.09695|0.09689|0.09808|0.09879|0.09856||||||7|2|2|1|1|2|2|2|3|2|2|3|5|35|16|12|13|11|26||||||0.02418|0.0114|0.01011|0.0065|0.01037|0.01089|0.00886|0.01355|0.01363|0.01282|0.01224|0.01507|0.02209|0.04793|0.02744|0.02047|0.01886|0.01834|0.02048||||||-0.02663|-0.01306|-0.01143|-0.00909|-0.0096|-0.00946|-0.01185|-0.01249|-0.01357|-0.00879|-0.01368|-0.01167|-0.01743|-0.04885|-0.02837|-0.02456|-0.02254|-0.01486|-0.02283|||||304|216|166|104|126|174|135|201|178|225|209|252|237|179|359|346|344|334|115|||||||||||||||||||||||||
2023-12-05 13:17:26|UA.D.BNTXUS.CASH.IP|2715|2023-12-04 09:01:00|2023-12-04 22:48:30|9946|133.7|25.26914|2023-12-04|12.5293|9|0.907145|14|-0.918473|21|2023-12-04||||||||||12.5293|25.21431|42.53202|58.25594|71.80283|35.5991|17.80459|38.84387|45.3525|21.77335|22.34227|21.36267|90.92731||||||||||||1|0|5|3|33|403|403|147|151|389|482|462|2099||||||||||||0.04879|0.04211|0.07173|0.0287|0.06083|0.10133|0.07395|0.04243|0.04447|0.04428|0.04334|0.03815|||||||||||||-0.03323|-0.03043|-0.04523|-0.03178|-0.04609|-0.09422|-0.05903|-0.04766|-0.04759|-0.0468|-0.0681|-0.0545|-0.30131|||238|156|118|98|99|198|204|142|126|83|72|94|11|||||||||||||||||||||||||
2023-12-05 13:17:27|CS.D.USDSGD.MINI.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|13393.8|6|0.01493|2023-12-04|0.01498|6|0.067374|22|-0.042621|22|2023-12-04|0.02029|0.01778|0.0185|0.01673|0.01846|0.01516|0.01498|0.01585|0.0153|0.02096|0.01782|0.01655|0.01569|0.01683|0.02203|0.02274|0.02088|0.02432|0.02425|0.02436|0.02616|1.07902|0.89553|0.67483|8|7|5|5|4|4|5|6|7|6|6|5|6|9|11|12|9|6|5|5|5|3|9|9|0.00303|0.0028|0.00214|0.0024|0.00218|0.00171|0.00192|0.00263|0.00271|0.00252|0.00264|0.00197|0.00223|0.00347|0.00414|0.00435|0.00315|0.00194|0.00237|0.00184|0.00154|0.00123|0.0035|0.00303|-0.00288|-0.00315|-0.0022|-0.00193|-0.00213|-0.00151|-0.00224|-0.00253|-0.00248|-0.00269|-0.00255|-0.00205|-0.00199|-0.00307|-0.00451|-0.00415|-0.00355|-0.00225|-0.0024|-0.00209|-0.00144|-0.00137|-0.00329|-0.0022|350|356|343|312|307|327|337|349|351|331|341|338|346|358|360|360|355|341|331|308|294|285|257|312|||||||||||||||||||||||||
2023-12-05 13:17:27|SB.D.CCL.CASH.IP|2312|2023-12-04 14:30:00|2023-12-04 20:59:50|1634|12590.2|0.24775|2023-12-04|0.06136|17|0.381194|14|-0.247525|15|2023-12-04|||||||||||||||0.06198|0.06162|0.64953|0.06136|0.06146|3.69516|0.10132||||||||||||||||||38900|25228|19607|17390|16405|18331|11570||||||||||||||||||0.12333|0.07958|0.0649|0.06898|0.06154|0.06779|0.06276||||||||||||||||||-0.09387|-0.08408|-0.07669|-0.06516|-0.06551|-0.06717|-0.06483||||170|235|170|103|95|110|185|||||||||||||||||||||||||
2023-12-05 13:17:27|KB.D.MEDIA.CASH.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|10892.91|0|0|2023-12-04|0|8|0.100231|8|-0.065912|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01568|0.01127|0.01062|0.00857|0.00727|0.00549|0.00795|0.00768|0.0071||||||||||||||||-0.01498|-0.01476|-0.00565|-0.00771|-0.00653|-0.00465|-0.01069|-0.00779|-0.00479||||||||174|200|162|147|128|143|186|213|111|||||||||||||||||||||||||
2023-12-05 13:17:27|CC.D.BO.UME.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|5104.2|0|0.11756|2023-12-04|0.11613|16|0.142159|1|-0.299798|1|2023-12-04||0.11682|0.11675|0.11646|0.11653|0.11644|0.11641|0.11676|0.11683|0.11696|0.11662|0.11659|0.11679|0.11683|0.11701|0.11621|0.11613|0.11675|0.11697|0.11735||||||5|2|2|1|1|2|2|1|1|1|1|2|3|30|16|11|9|10|24||||||0.02107|0.01489|0.01002|0.00548|0.01104|0.01011|0.00821|0.0121|0.0108|0.0111|0.01046|0.01048|0.01732|0.03425|0.02936|0.02336|0.0213|0.01545|0.01975||||||-0.02466|-0.00989|-0.01078|-0.00825|-0.00827|-0.01343|-0.00858|-0.01204|-0.01115|-0.01117|-0.00961|-0.01002|-0.01434|-0.04032|-0.02698|-0.02382|-0.01994|-0.01483|-0.01765|||||242|192|135|82|114|172|108|221|226|206|212|211|230|180|358|352|345|345|113|||||||||||||||||||||||||
2023-12-05 13:17:27|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:27|KB.D.MINING.CASH.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|10038.63|0|0|2023-12-04|0|8|0.260532|8|-0.26338|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08424|0.05857|0.04481|0.03469|0.02984|0.02804|0.04442|0.04004|0.03402||||||||||||||||-0.05204|-0.01933|-0.03393|-0.03226|-0.02571|-0.03868|-0.047|-0.04157|-0.03476||||||||68|56|49|31|45|74|127|141|65|||||||||||||||||||||||||
2023-12-05 13:17:28|CS.D.USDZAR.MINI.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|189292.1|27|0.04755|2023-12-04|0.04778|16|0.109551|0|-0.060679|15|2023-12-04|0.07591|0.07069|0.06976|0.06978|0.06972|0.06972|0.06969|0.0493|0.0481|0.04814|0.04814|0.04811|0.04809|0.04823|0.04874|0.04895|0.04778|0.06238|0.05873|0.06899|0.06909|0.08315|0.18193|0.18075|19|26|18|13|12|11|20|25|30|30|27|28|27|31|32|33|28|28|24|21|25|13|5|8|0.00339|0.00443|0.0031|0.00211|0.00164|0.00207|0.00397|0.00496|0.00727|0.00644|0.00466|0.00713|0.00774|0.00852|0.00756|0.00992|0.00574|0.00455|0.004|0.00319|0.00352|0.00202|0.00454|0.00628|-0.0024|-0.00449|-0.00253|-0.00164|-0.00172|-0.00234|-0.0035|-0.0044|-0.0069|-0.007|-0.00526|-0.00601|-0.00722|-0.00814|-0.00861|-0.00884|-0.00614|-0.00475|-0.00326|-0.00353|-0.00447|-0.00248|-0.00334|-0.00673|360|360|360|359|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|234|354||||||||||0|||||0|0|||||||||
2023-12-05 13:17:28|ED.D.DCX.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:28|CC.D.S.UME.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20|1322.3|323|0.09075|2023-12-04|0.08971|15|0.104759|14|-0.224921|1|2023-12-04||0.0902|0.09039|0.09038|0.09039|0.09035|0.09043|0.09053|0.09051|0.09049|0.09033|0.09035|0.09035|0.09005|0.0898|0.08971|0.08982|0.09064|0.09104|0.09102||||||20|13|5|4|5|4|9|6|5|3|5|3|21|80|26|25|34|29|55||||||0.01659|0.01329|0.01062|0.00828|0.01046|0.00869|0.01021|0.0102|0.00996|0.01072|0.00931|0.01071|0.01619|0.02505|0.01663|0.01642|0.0146|0.01397|0.01447||||||-0.01821|-0.01082|-0.00982|-0.0113|-0.01016|-0.01028|-0.01006|-0.01143|-0.00812|-0.00828|-0.0102|-0.01121|-0.01318|-0.02346|-0.01811|-0.01574|-0.01694|-0.01219|-0.01584|||||284|169|124|79|104|133|73|167|137|155|154|216|224|180|345|345|328|297|112|||||||||||||||||||||||||
2023-12-05 13:17:28|KB.D.INSURANCE.CASH.IP|2|2023-12-05 13:16:50|2023-12-05 13:17:00|3417.15|0|0|2023-12-04|0|8|0.106655|14|-0.067958|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02919|0.02026|0.01898|0.02057|0.01179|0.01453|0.02549|0.02244|0.01604||||||||||||||||-0.01488|-0.01934|-0.01348|-0.00999|-0.01731|-0.02082|-0.03|-0.02281|-0.01472||||||||49|69|68|60|74|70|82|72|51|||||||||||||||||||||||||
2023-12-05 13:17:28|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:28|CS.D.ALUMINIUM.MINI.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|2163.8|5.5|0.27734|2023-12-04|0.27218|1|0.068877|18|-0.095825|9|2023-12-04||0.27218|0.2729|0.27327|0.27361|0.27328|0.27327|0.27358|0.27404|0.27409|0.27392|0.27392|0.27398|0.27456|0.27585|0.27557|0.27518|0.27482|0.32034|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|3|3|3|2|1|||||||0.0174|0.01364|0.01366|0.01926|0.01526|0.01253|0.02007|0.02033|0.01919|0.01354|0.01826|0.01644|0.0133|0.01606|0.02127|0.02071|0.01663|0.03119|||||||-0.01846|-0.0187|-0.01714|-0.01368|-0.01892|-0.01634|-0.01838|-0.01844|-0.01986|-0.01369|-0.01385|-0.01414|-0.01594|-0.01665|-0.01747|-0.02003|-0.01496|-0.01833||||||213|97|63|39|78|107|130|164|160|88|90|102|108|192|165|195|105|50|||||||||||||||||||||||||
2023-12-05 13:17:28|KB.D.OIL.CASH.IP|3|2023-12-05 13:16:50|2023-12-05 13:17:20|8448.58|0|0|2023-12-04|0|8|0.214758|13|-0.098949|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01591|0.01813|0.01283|0.01156|0.00709|0.02219|0.01828|0.01621|0.01339||||||||||||||||-0.01623|-0.01612|-0.01346|-0.0117|-0.00994|-0.01923|-0.01872|-0.01391|-0.01068||||||||220|284|229|218|180|255|314|315|155|||||||||||||||||||||||||
2023-12-05 13:17:29|ED.D.DHERGY.CASH.IP|2384|2023-12-04 08:00:00|2023-12-04 16:29:50|2980|65.3|17.30367|2023-12-04|15.48013|8|0.584416|9|-0.432684|8|2023-12-04|||||||||15.48013|18.8502|21.42347|26.74517|25.85078|18.82222|17.40643|24.0302|20.77305||||||||||||||||158|89|86|106|74|34|61|51|122||||||||||||||||0.0843|0.05422|0.04013|0.04825|0.0355|0.04317|0.0621|0.04099|0.03754||||||||||||||||-0.08595|-0.05273|-0.04832|-0.04922|-0.05293|-0.03749|-0.0408|-0.0333|-0.03298||||||||176|192|89|105|97|96|179|217|111|||||||||||||||||||||||||
2023-12-05 13:17:29|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:29|CO.D.CFI.FWM3.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20|6894.5|2.5|0.11602|2023-12-04|0.08425|9|0.224074|12|-0.290966|16|2023-12-04||||||||0.08711|0.08522|0.08425|0.08431|0.08454|0.08485|0.08478|0.08485|0.08522|0.08542|||||||||||||||6|6|8|13|5|4|5|3|9|6|||||||||||||||0.03089|0.02587|0.02152|0.02381|0.02095|0.02434|0.021|0.021|0.02298|0.02566|||||||||||||||-0.02574|-0.02194|-0.01995|-0.02411|-0.01808|-0.0158|-0.01778|-0.02216|-0.02671|-0.02538||||||||278|244|300|285|215|245|264|282|291|288|||||||||||||||||||||||||
2023-12-05 13:17:29|CS.D.PLAT.CFM.IP|0|none|||0|0|2023-12-04|0.53296|0|0.294663|23|-0.184903|15|2023-12-04|0.53296|0.53447|0.53648|0.53624|0.53663|0.53679|0.53685|0.53958|0.54158|0.54057|0.5411|0.53918|0.53757|0.53615|0.54002|0.54492|0.54571|0.54366|0.54425|0.54459|0.5443|0.54432||0.54443|4|4|2|2|2|2|3|3|5|4|3|3|4|7|9|14|9|3|2|2|2|2||1|0.01838|0.01849|0.0141|0.01282|0.01156|0.01402|0.01493|0.01512|0.01903|0.0209|0.01549|0.01789|0.01718|0.02504|0.02855|0.03011|0.03192|0.01499|0.01302|0.0122|0.01198|0.02628||0.0278|-0.02007|-0.01931|-0.0143|-0.01412|-0.01252|-0.01306|-0.01444|-0.01884|-0.01882|-0.01925|-0.0137|-0.01677|-0.01856|-0.02804|-0.03039|-0.03472|-0.02916|-0.01694|-0.0152|-0.01223|-0.01254|-0.03179||-0.01244|293|301|212|211|166|190|214|240|323|322|284|280|316|351|357|356|358|314|279|216|184|167|116|||||||||||||||||||||||||
2023-12-05 13:17:29|SB.D.DAL.CASH.IP|2841|2023-12-04 09:00:00|2023-12-04 23:58:40||2275.1|5.02292|2023-12-04|0.02588|16|4.475563|9|-0.28955|14|2023-12-04||||||||||84.67003|75.08541|48.33377|36.08273|57.21016|7.25398|0.34341|0.02588|1.3587|0.552|1.19549|0.62817|66.74547|100|50.05247||||||||||100|280|124|320|460|7854|4392|2858|1708|1723|1414|4921|3251|11|96||||||||||4.47556|0.02629|0.05906|0.08283|0.05607|0.06033|0.0406|0.03068|0.02666|0.02742|0.02726|0.03281||0.10493|||||||||||-0.09208|-0.07876|-0.02624|-0.04906|-0.08892|-0.07222|-0.04519|-0.03779|-0.02916|-0.03163|-0.03127|-0.02804|-0.11802|||13|4|25|39|42|208|315|251|225|190|171|166|6|7|2|||||||||||||||||||||||||
2023-12-05 13:17:29|KB.D.PGOODS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.169697|14|-0.239965|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05105|0.04456|0.02231|0.01967|0.03313|0.02116|0.0462|0.03199|0.02992||||||||||||||||-0.07362|-0.02774|-0.03742|-0.02395|-0.0421|-0.03303|-0.03573|-0.0343|-0.02035||||||||67|89|60|49|54|57|109|134|75|||||||||||||||||||||||||
2023-12-05 13:17:30|CS.D.ZINC.MINI.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20|2431.4|4|0.24677|2023-12-04|0.23867|1|0.171042|1|-0.258695|18|2023-12-04||0.23867|0.23955|0.23957|0.23963|0.23979|0.24039|0.24098|0.24187|0.24297|0.24268|0.24297|0.24318|0.24322|0.24429|0.24497|0.24554|0.24539|0.29743|||||||4|3|3|1|2|2|2|2|3|2|2|2|3|4|3|2|2|2|||||||0.0171|0.01301|0.01473|0.01382|0.01266|0.01531|0.01835|0.01911|0.02249|0.01699|0.01547|0.01561|0.02159|0.02062|0.01797|0.01616|0.01597|0.02386|||||||-0.01789|-0.01589|-0.01278|-0.01255|-0.01783|-0.01357|-0.01812|-0.02071|-0.02279|-0.01522|-0.01519|-0.01621|-0.01998|-0.01777|-0.01808|-0.01571|-0.02658|-0.03432||||||293|180|145|45|101|186|147|224|218|184|169|189|273|270|257|206|82|71|||||||||||||||||||||||||
2023-12-05 13:17:30|ED.D.DBK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:30|KB.D.REAL.CASH.IP|4|2023-12-05 13:16:50|2023-12-05 13:17:20|2236.41|0|0|2023-12-04|0|8|0.123123|14|-0.156402|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02142|0.00601|0.01249|0.00693|0.00952|0.00825|0.0129|0.01131|0.00684||||||||||||||||-0.02145|-0.0134|-0.00972|-0.00951|-0.01654|-0.01219|-0.01168|-0.01013|-0.00662||||||||141|188|170|181|166|191|235|245|139|||||||||||||||||||||||||
2023-12-05 13:17:30|CC.D.W.UME.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:20||0.5|0.04846|2023-12-04|0.09638|18|0.197109|14|-0.21308|14|2023-12-04||0.09943|0.09963|0.09961|0.09967|0.09963|0.09948|0.0995|0.09913|0.09916|0.09884|0.09885|0.09868|0.09828|0.09827|0.098|0.09652|0.09642|0.09638|0.09661||||||7|2|2|2|2|5|13|6|4|5|6|6|13|56|17|36|23|17|68||||||0.03212|0.03321|0.02657|0.02215|0.03322|0.0207|0.04478|0.0303|0.03306|0.02289|0.02515|0.02714|0.03453|0.05134|0.0345|0.04519|0.03447|0.02689|0.03606||||||-0.03865|-0.03082|-0.02214|-0.02325|-0.0166|-0.02485|-0.0199|-0.02477|-0.02839|-0.02364|-0.02471|-0.02389|-0.03043|-0.05627|-0.03495|-0.03725|-0.03784|-0.03029|-0.04186|||||173|70|41|20|20|74|81|84|163|116|98|93|159|156|263|297|240|165|95|||||||||||||||||||||||||
2023-12-05 13:17:30|IX.D.StoxxBank.FNI3.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20||1|0|2023-12-04|0.06774|18|0.085295|8|-0.042702|7|2023-12-04||||||||66.06255|17.9715|31.30332|20.57028|34.26316|30.05087|16.38872|12.34254|14.09722|5.94875|17.7078|0.06774|53.87742|36.04504|||||||||||15|66|157|103|159|137|207|196|215|518|261|176|54|96|||||||||||0.04269|0.04557|0.04267|0.04261|0.04257|0.04257|0.04257|0.04247|0.04248|||||0.04234|||||||||||-0.04268|-0.0426|-0.04265|-0.0426|-0.04254|-0.04256|-0.04255|-0.04242|-0.04245|-0.04243|-0.04232||-0.04232|-0.04232||||53|134|80|39|38|40|49|57|57|34|17|10|13|25|||||||||||||||||||||||||
2023-12-05 13:17:30|ED.D.LHAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:31|KB.D.SOFT.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.078265|14|-0.057101|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01694|0.01287|0.00853|0.01586|0.00781|0.01769|0.01119|0.01015|0.00759||||||||||||||||-0.01446|-0.01428|-0.01026|-0.0084|-0.01024|-0.01034|-0.01064|-0.01191|-0.00886||||||||103|138|94|86|106|125|191|234|109|||||||||||||||||||||||||
2023-12-05 13:17:31|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2023-12-04|5.27357|20|0.34962|15|-0.368712|15|2023-12-04|||||||||||||||5.4665|5.33325|5.28135|5.28381|5.27663|5.28407|5.27357||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02529|0.0617|0.03777|0.02471|0.02659|0.02215|0.03244||||||||||||||||||-0.01734|-0.05564|-0.03106|-0.02642|-0.02562|-0.0226|-0.03453||||127|311|256|211|186|185|231|||||||||||||||||||||||||
2023-12-05 13:17:31|CC.D.KC.UME.IP|1|2023-12-05 13:17:30|2023-12-05 13:17:30|18077.4|0|0.11064|2023-12-04|0.11044|10|0.307658|16|-0.430103|11|2023-12-04||||||||||0.11537|0.11044|0.11192|0.11232|0.11263|0.11258|0.11333|0.11295|0.11183|0.1116|||||||||||||||6|2|4|6|11|10|10|11|10|11|||||||||||||||0.03399|0.02133|0.03401|0.02724|0.03378|0.02659|0.02695|0.03448|0.02564|0.03196|||||||||||||||-0.03643|-0.0144|-0.03069|-0.02227|-0.03824|-0.02081|-0.02801|-0.03773|-0.02235|-0.01618||||||156|155|191|199|288|304|305|312|246|96|||||||||||||||||||||||||
2023-12-05 13:17:31|SB.D.D.CASH.IP|2220|2023-12-04 14:30:00|2023-12-04 20:59:50|4611|1780.7|1.19219|2023-12-04|0.03164|20|0.284464|14|-0.802951|14|2023-12-04|||||||||||||||1.17611|3.0938|2.60692|1.27339|1.10325|0.9144|0.03164||||||||||||||||||3277|2977|2067|1977|2145|1318|1205||||||||||||||||||0.06079|0.03762|0.03189|0.02473|0.02604|0.02525|0.02883||||||||||||||||||-0.05787|-0.03796|-0.02927|-0.02971|-0.02774|-0.02542|-0.0292||||177|326|271|240|185|224|281|||||||||||||||||||||||||
2023-12-05 13:17:31|KB.D.SUPPORT.CASH.IP|1|2023-12-05 13:17:00|2023-12-05 13:17:00|9907.54|0|0|2023-12-04|0|8|0.123393|14|-0.063422|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00929|0.008|0.00736|0.00579|0.00705|0.0056|0.01002|0.00758|0.00586||||||||||||||||-0.00985|-0.0085|-0.00689|-0.00697|-0.00803|-0.00676|-0.0098|-0.00759|-0.00651||||||||155|191|167|135|153|170|246|252|149|||||||||||||||||||||||||
2023-12-05 13:17:31|KB.D.BANKS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.052369|15|-0.060385|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01094|0.00815|0.00777|0.00681|0.00607|0.00586|0.0099|0.00917|0.00726||||||||||||||||-0.01128|-0.00949|-0.00686|-0.00653|-0.00642|-0.00633|-0.00823|-0.00666|-0.00712||||||||208|271|242|236|215|217|289|298|155|||||||||||||||||||||||||
2023-12-05 13:17:31|EJ.D.DUFNSW.CASH.IP|861|2023-12-04 08:01:20|2023-12-04 16:19:50|3035|70.6|24.33345|2023-12-04|21.51248|16|0.260247|10|-0.392927|12|2023-12-04|||||||||48.69824|48.74688|27.39853|31.14254|45.81071|34.68976|38.52204|36.43657|21.51248||||||||||||||||93|109|76|121|151|77|109|87|98||||||||||||||||0.05113|0.04564|0.26025|0.06065|0.0984|0.10929|0.07534|0.05298|||||||||||||||||-0.09825|-0.05405|-0.03259|-0.05436|-0.10478|-0.06557|-0.04917|-0.05356|-0.07608||||||||72|37|22|29|35|26|39|55|14|||||||||||||||||||||||||
2023-12-05 13:17:31|CS.D.COPPER.MINI.IP|3|2023-12-05 13:17:10|2023-12-05 13:17:30|8357.4|8.3|0.11965|2023-12-04|0.1165|1|0.072382|18|-0.08497|14|2023-12-04||0.1165|0.11668|0.11684|0.11714|0.11704|0.11717|0.11763|0.11788|0.11796|0.11769|0.11762|0.1178|0.11774|0.11784|0.11789|0.11847|0.11845|0.12415|||||||10|6|5|3|6|7|6|6|7|5|5|6|10|12|12|10|5|4|||||||0.00942|0.00743|0.00523|0.00419|0.00553|0.00772|0.0091|0.01032|0.01246|0.00787|0.00721|0.00846|0.01101|0.01284|0.01262|0.01172|0.01035|0.00553|||||||-0.00956|-0.00711|-0.00632|-0.00495|-0.00623|-0.00686|-0.00968|-0.01134|-0.0127|-0.0092|-0.00743|-0.00971|-0.01173|-0.01322|-0.01386|-0.01078|-0.00822|-0.0058||||||345|339|332|281|321|353|347|346|350|338|332|338|360|360|360|359|332|277|||||||||||||||||||||||||
2023-12-05 13:17:31|KB.D.TOBACCO.CASH.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:10|28080.53|0|0|2023-12-04|0|8|0.070664|14|-0.049041|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02125|0.01695|0.01631|0.0206|0.0123|0.01532|0.0235|0.01697|0.01306||||||||||||||||-0.01839|-0.0141|-0.01883|-0.01352|-0.01654|-0.01386|-0.01311|-0.01917|-0.01197||||||||116|159|98|100|77|85|191|168|81|||||||||||||||||||||||||
2023-12-05 13:17:32|KB.D.AERO.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.110832|10|-0.093468|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02202|0.0154|0.01621|0.01122|0.01533|0.01297|0.01629|0.01375|0.00995||||||||||||||||-0.02607|-0.02075|-0.01766|-0.01617|-0.01232|-0.01556|-0.01368|-0.01628|-0.01284||||||||149|165|165|118|128|140|178|191|93|||||||||||||||||||||||||
2023-12-05 13:17:32|SB.D.EQR.CASH.IP|2138|2023-12-04 14:30:00|2023-12-04 20:59:50|5867|413.9|11.91091|2023-12-04|7.41128|20|0.292901|14|-0.155199|14|2023-12-04|||||||||||||||8.21743|10.97546|17.22944|18.66437|15.46616|15.40949|7.41128||||||||||||||||||476|586|304|346|380|545|506||||||||||||||||||0.04817|0.03068|0.0268|0.02278|0.02038|0.0206|0.02487||||||||||||||||||-0.04011|-0.03082|-0.02628|-0.0236|-0.02126|-0.01994|-0.02418||||160|320|314|279|272|234|298|||||||||||||||||||||||||
2023-12-05 13:17:32|CC.D.C.UME.IP|1|2023-12-05 13:17:30|2023-12-05 13:17:30|485.7|11|0.12353|2023-12-04|0.12307|16|0.165187|14|-0.103242|14|2023-12-04||0.12408|0.12423|0.12432|0.12438|0.12438|0.12443|0.12432|0.12421|0.12419|0.12398|0.124|0.12408|0.12384|0.12381|0.12384|0.12307|0.12322|0.12359|0.12345||||||16|64|19|7|11|29|2|11|6|15|31|24|27|73|44|73|67|41|105||||||0.02499|0.0207|0.02071||0.02073||0.02073|0.0414|0.05174|0.02067|0.03101|0.02481|0.03244|0.0688|0.0388|0.04104|0.03766|0.0282|0.03429||||||-0.02393|-0.04139|-0.03624||-0.02073|-0.04147||-0.02069|-0.03448|-0.02657|-0.03443|-0.03249|-0.03174|-0.0579|-0.03656|-0.0453|-0.03623|-0.03167|-0.03086|||||106|20|20|4|8|5|8|34|23|40|23|55|68|89|152|105|91|110|28|||||||||||||||||||||||||
2023-12-05 13:17:32|KB.D.HOTELS.CASH.IP|3|2023-12-05 13:17:00|2023-12-05 13:17:30|6710.8|0|0|2023-12-04|0|8|0.177569|14|-0.125326|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01611|0.00935|0.00997|0.0119|0.01225|0.01175|0.01998|0.00965|0.00791||||||||||||||||-0.01027|-0.01078|-0.00927|-0.00636|-0.00864|-0.01103|-0.01663|-0.00849|-0.00881||||||||215|261|230|197|230|258|310|303|162|||||||||||||||||||||||||
2023-12-05 13:17:32|UB.D.EXPE.CASH.IP|1976|2023-12-04 14:30:00|2023-12-04 20:59:50|13981|382.6|23.13437|2023-12-04|13.55702|20|0.281507|14|-0.430323|14|2023-12-04|||||||||||||||23.31302|24.14827|29.69358|42.22303|29.84596|36.09936|13.55702||||||||||||||||||1279|437|440|249|323|267|363||||||||||||||||||0.04971|0.03598|0.02235|0.01865|0.02166|0.02156|0.02259||||||||||||||||||-0.06059|-0.03051|-0.02848|-0.0219|-0.02542|-0.02414|-0.01959||||147|266|243|230|235|233|259|||||||||||||||||||||||||
2023-12-05 13:17:32|KB.D.DRINKS.CASH.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50|22003.99|0|0|2023-12-04|0|8|0.11529|14|-0.079656|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01665|0.01929|0.01793|0.01418|0.01879|0.014|0.01876|0.01929|0.01058||||||||||||||||-0.0213|-0.02303|-0.01559|-0.01752|-0.01825|-0.02118|-0.01941|-0.0192|-0.01605||||||||105|158|132|84|98|100|181|177|84|||||||||||||||||||||||||
2023-12-05 13:17:32|CC.D.FCPO.UNC.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|3730.6|0|0.32167|2023-12-04|0.31508|2|0.211232|15|-0.084384|9|2023-12-04|||0.31508|0.31522|0.31561||0.3158|0.31658|0.31655|0.31676||||0.31643|0.31664|0.31605|||||||||||3|1|1||2|2|1|3||||1|0|1|||||||||||0.01975|0.01486|0.02003||0.01338|0.01933|0.01244|0.01366||||0.01673|0.01328|0.01732|||||||||||-0.01724|-0.01231|-0.01277||-0.01798|-0.01462|-0.01065|-0.01496||||-0.01508|-0.01273|-0.01286|||||||||144|160|47|123|148|154|204|240|260|137|||||||||||||||||||||||||
2023-12-05 13:17:33|KB.D.PHARMA.IFM.IP|2|2023-12-05 13:17:00|2023-12-05 13:17:20|19677|0|0.29984|2023-12-04|6.03035|8|0.065584|10|-0.085449|14|2023-12-04|||||||||6.03035|10.4301|9.42813|17.36625|16.08036|15.55478|6.94725|7.68554|11.17707||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01813|0.01038|0.01817|0.01039|0.01568|0.01649|0.0146|0.01393|0.01084||||||||||||||||-0.01546|-0.01308|-0.01382|-0.00857|-0.00967|-0.01724|-0.01607|-0.01154|-0.01146||||||||174|187|142|111|139|183|240|243|110|||||||||||||||||||||||||
2023-12-05 13:17:33|SC.D.FRT.CASH.IP|1647|2023-12-04 14:30:00|2023-12-04 20:59:50|9985|110.8|39.87902|2023-12-04|29.07815|20|0.915427|14|-0.184294|14|2023-12-04|||||||||||||||44.38085|39.6471|52.20096|54.4109|55.19218|50.81047|29.07815||||||||||||||||||107|89|71|119|92|133|168||||||||||||||||||0.06006|0.02796|0.02523|0.02438|0.02256|0.01804|0.0212||||||||||||||||||-0.03751|-0.0256|-0.0244|-0.02188|-0.01778|-0.01633|-0.01994||||138|187|209|206|223|193|272|||||||||||||||||||||||||
2023-12-05 13:17:33|KB.D.CHEMS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.094304|14|-0.093689|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03362|0.01122|0.01712|0.01966|0.02002|0.01869|0.02329|0.01943|0.01692||||||||||||||||-0.02098|-0.02374|-0.03127|-0.01783|-0.02018|-0.01778|-0.02086|-0.0176|-0.01196||||||||63|73|51|64|56|69|121|124|70|||||||||||||||||||||||||
2023-12-05 13:17:33|KB.D.OZTELE.IFD.IP|0|none|||0|0|2023-12-04|0.40386|0|0||0||2023-12-04|0.40386|0.40397|0.40463|0.40506|0.40467|||||||||||||||||||0.40591|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||105|104|95|94|105|89|||||||||||||||||||||||||
2023-12-05 13:17:33|KB.D.BUILD.CASH.IP|2|2023-12-05 13:17:10|2023-12-05 13:17:30|8640.26|0|0|2023-12-04|0|8|0.125074|14|-0.110487|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03001|0.03763|0.03999|0.01574|0.03966|0.01831|0.0358|0.02534|0.01791||||||||||||||||-0.06262|-0.01833|-0.03226|-0.02296|-0.03813|-0.02725|-0.02946|-0.01932|-0.03259||||||||22|30|25|25|16|50|50|72|50|||||||||||||||||||||||||
2023-12-05 13:17:33|SC.D.F.CASH.IP|3842|2023-12-04 09:00:00|2023-12-04 23:59:30|1067|10460.9|1.10584|2023-12-04|0.09291|17|8.061224|9|-0.473037|9|2023-12-04||||||||||75.10623|50.04708|54.60552|66.70871|50.03552|6.21562|0.09347|0.09316|0.09291|0.09329|0.09361|3.5386|57.23644|100|25.09359||||||||||1464|3533|395|1487|11374|48716|60574|79232|85990|63035|84864|107211|9720|1519|1686||||||||||4.1254||||0.09479|0.12154|0.0937|0.09324||0.09337|0.09372||||||||||||||-0.47304|||-0.09443|-0.09461|-0.10857|-0.09335|-0.09307|-0.09294|||-0.09363||-0.09346||8|2|11|9|8|98|68|52|22|21|21|29|7|1|4|||||||||||||||||||||||0||
2023-12-05 13:17:33|KB.D.OZCOND.IFD.IP|0|none|||0|0|2023-12-04|0.39892|0|0||0||2023-12-04|0.39892|0.39981|0.40029|0.40024|0.39955|||||||||||||||||||0.40187|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|111|105|107|109|96|||||||||||||||||||||||||
2023-12-05 13:17:33|CS.D.CFEGOLD.CFE.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|2026.95|30.5|0.01973|2023-12-04|0.02064|13|0.192939|1|-0.20264|15|2023-12-04|0.02351|0.02353|0.02298|0.02263|0.02337|0.02327|0.02219|0.02246|0.02212|0.02282|0.0223|0.02221|0.02191|0.02064|0.02132|0.02167|0.02149|0.02289|0.02232|0.02171|0.02278|0.02309||0.02417|38|40|25|21|17|21|27|35|38|30|22|24|24|40|54|57|45|33|27|20|22|11||10|0.0186|0.01508|0.00807|0.00628|0.00601|0.00575|0.00775|0.01333|0.01207|0.00958|0.00808|0.00823|0.00752|0.01169|0.01543|0.02275|0.01516|0.00981|0.00847|0.00629|0.00587|0.00519||0.00553|-0.02038|-0.01492|-0.00901|-0.00588|-0.00577|-0.00595|-0.01039|-0.0145|-0.01263|-0.00937|-0.00878|-0.00713|-0.00879|-0.01391|-0.01943|-0.02684|-0.01363|-0.00914|-0.00741|-0.00613|-0.00683|-0.00419||-0.00438|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|341|0||||||||||||||||||||||||
2023-12-05 13:17:34|KB.D.ELECTY.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.055164|14|-0.149549|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0254|0.02848|0.01897|0.02671|0.02494|0.00184|0.03006|0.02573|0.01137||||||||||||||||-0.05977|-0.02141|-0.01247|-0.01606|-0.01657|-0.01487|-0.01908|-0.02829|-0.0059||||||||49|60|39|38|51|45|66|77|39|||||||||||||||||||||||||
2023-12-05 13:17:34|KB.D.OZCONSUM.IFD.IP|0|none|||0|0|2023-12-04|0.40065|1|0||0||2023-12-04|0.40085|0.40065|0.401|0.40108|0.40076|||||||||||||||||||0.40066|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|115|117|118|114|98|||||||||||||||||||||||||
2023-12-05 13:17:34|SC.D.GMUS.CASH.IP|3325|2023-12-04 09:00:00|2023-12-04 23:58:40|3291|5907.1|7.81564|2023-12-04|0.02979|20|0.306748|14|-0.552656|9|2023-12-04||||||||||84.08759|93.78075|64.83353|55.61657|49.01678|10.17459|0.39489|1.58393|1.3806|0.03006|0.75987|0.02979|61.16158|37.5265|50.05298||||||||||119|63|439|929|1503|12533|13773|11907|12110|9921|10390|18803|1057|394|481||||||||||0.05833|0.06154|0.12232|0.12206|0.08568|0.06429|0.05009|0.04526|0.03328|0.03257|0.03259|0.03423|0.03028|0.06057|||||||||||-0.20747|-0.1228|-0.18784|-0.09657|-0.06104|-0.07394|-0.04458|-0.04523|-0.03837|-0.03756|-0.0354|-0.03939|-0.10285|-0.03028||25|16|17|36|47|237|274|193|148|129|137|148|18|8|4|||||||||||||||||||||||||
2023-12-05 13:17:34|CC.D.HO.UME.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|26306|3|0.07601|2023-12-04|0.07479|0|0.406244|13|-0.202444|1|2023-12-04|0.07479|0.07511|0.07538|0.07544|0.07554|0.07565|0.07565|0.07569|0.07575|0.07576|0.0752|0.07519|0.07485|0.07496|0.07522|0.07495|0.0749|0.07494|0.07503|0.07535|0.07519|0.07521||0.07528|0|0|1|0|0|0|0|1|1|1|1|1|1|4|7|13|8|5|8|11|1|2||1|0.01427|0.01341|0.01174|0.01032|0.00805|0.01176|0.01196|0.01232|0.0171|0.02136|0.01935|0.02134|0.01933|0.03146|0.03139|0.03896|0.03771|0.02858|0.02196|0.01943|0.00821|0.00846||0.01506|-0.0132|-0.01644|-0.01041|-0.01208|-0.00978|-0.01046|-0.00999|-0.0122|-0.01883|-0.01916|-0.02087|-0.02059|-0.01801|-0.02692|-0.03199|-0.03824|-0.03866|-0.0275|-0.02344|-0.01906|-0.00896|-0.00793||-0.01386|240|335|284|261|155|274|291|306|353|353|356|354|352|360|360|360|360|359|352|337|242|183|120|||||||||||||||||||||||||
2023-12-05 13:17:34|KB.D.EE.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.078352|14|-0.072601|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02013|0.01094|0.02507|0.01344|0.01017|0.01135|0.0175|0.01272|0.01281||||||||||||||||-0.01684|-0.01417|-0.01743|-0.00849|-0.01781|-0.01825|-0.01464|-0.01889|-0.00925||||||||65|75|50|30|59|70|109|105|70|||||||||||||||||||||||||
2023-12-05 13:17:34|KB.D.OZENER.IFD.IP|0|none|||0|0|2023-12-04|0.40046|1|0||0||2023-12-04|0.40071|0.40046|0.40113|0.40082|0.40102|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|119|120|118|116|99|||||||||||||||||||||||||
2023-12-05 13:17:34|UB.D.GILD.CASH.IP|2223|2023-12-04 09:00:00|2023-12-04 23:45:30|7812|1909.3|10.27153|2023-12-04|1.3055|20|0.18018|14|-0.373182|14|2023-12-04||||||||||77.8625|100|100|50.06443|100|14.24656|2.2715|1.53927|1.48295|1.86427|2.49999|1.3055|67.16231|100|||||||||||0|0|0|146|0|2045|1101|1090|1053|1307|1436|3124|184|0||||||||||||||||0.03512|0.01974|0.01833|0.01674|0.0146|0.01708|0.02012|||||||||||||-0.01291||-0.06452|||-0.04372|-0.02331|-0.0172|-0.01803|-0.01583|-0.01617|-0.0161||||9|1|4|2|1|204|310|262|204|162|201|232|3|1|||||||||||||||||||||||||
2023-12-05 13:17:35|KB.D.SPECFINAN.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.077222|14|-0.060456|10|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01146|0.0065|0.00886|0.00558|0.0062|0.00414|0.00818|0.00654|0.00562||||||||||||||||-0.01209|-0.008|-0.0066|-0.00567|-0.00745|-0.00615|-0.00772|-0.00775|-0.00526||||||||162|207|193|157|178|213|263|266|149|||||||||||||||||||||||||
2023-12-05 13:17:35|KB.D.OZFINL.IFD.IP|0|none|||0|0|2023-12-04|0.40006|0|0||0||2023-12-04|0.40006|0.40022|0.40089|0.40111|0.4008|||||||||||||||||||0.40051|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|115|113|110|114|99|||||||||||||||||||||||||
2023-12-05 13:17:35|SC.D.HLTUS.CASH.IP|2122|2023-12-04 14:30:00|2023-12-04 20:59:50|17152|256.3|12.38504|2023-12-04|5.94593|20|0.458824|14|-0.178592|14|2023-12-04|||||||||||||||12.15137|20.38364|20.1165|22.50804|13.94901|12.10624|5.94593||||||||||||||||||795|259|186|237|128|304|297||||||||||||||||||0.06005|0.01964|0.01491|0.0162|0.01427|0.01427|0.01395||||||||||||||||||-0.03412|-0.02112|-0.01541|-0.018|-0.01196|-0.01045|-0.0146||||133|246|269|227|266|290|321|||||||||||||||||||||||||
2023-12-05 13:17:35|CC.D.HG.UME.IP|3|2023-12-05 13:17:10|2023-12-05 13:17:30|37950.6|5|0.0527|2023-12-04|0.05103|0|0.084181|13|-0.09685|9|2023-12-04|0.05103|0.05115|0.05124|0.05133|0.05146|0.05143|0.05149|0.05171|0.05183|0.05189|0.05176|0.05172|0.0518|0.05178|0.05183|0.05184|0.05212|0.05211|0.05218|0.05223|0.05222|0.05225||0.05227|2|9|4|5|3|5|6|10|11|15|6|5|10|24|21|19|21|16|8|6|5|6||3|0.0067|0.00932|0.00665|0.00673|0.00603|0.00614|0.00908|0.00859|0.00852|0.01163|0.0078|0.00603|0.00737|0.01129|0.01243|0.01127|0.0089|0.00848|0.0062|0.00487|0.00562|0.00604||0.00528|-0.00714|-0.0096|-0.00777|-0.00612|-0.005|-0.00568|-0.00715|-0.00924|-0.00935|-0.01123|-0.0087|-0.00621|-0.00791|-0.01217|-0.01255|-0.01327|-0.00933|-0.00691|-0.00566|-0.00567|-0.00673|-0.00559||-0.00596|252|348|303|269|180|252|311|321|322|317|255|287|290|351|355|359|339|294|222|133|114|66|72|||||||||||||||||||||||||
2023-12-05 13:17:35|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:35|KB.D.OZHEALTH.IFD.IP|0|none|||0|0|2023-12-04|0.40076|3|0||0||2023-12-04|0.4008|0.40077|0.40077|0.40076|0.40079|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|120|119|119|119|100|||||||||||||||||||||||||
2023-12-05 13:17:35|SD.D.JKSUS.CASH.IP|1221|2023-12-04 14:30:00|2023-12-04 20:59:50|3309|403.2|22.80451|2023-12-04|15.87711|20|0.58104|14|-0.59312|15|2023-12-04|||||||||||||||34.95232|35.09468|38.73207|37.86089|38.31589|44.06379|15.87711||||||||||||||||||1196|528|620|437|460|329|185||||||||||||||||||0.18098|0.11167|0.11045|0.0699|0.05339|0.04762|0.06199||||||||||||||||||-0.11192|-0.10533|-0.08361|-0.07919|-0.0874|-0.05814|-0.07297||||107|152|114|106|89|91|184|||||||||||||||||||||||||
2023-12-05 13:17:36|CC.D.IRON.UME.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30||14.5|0|2023-12-04|0.47921|1|0.591327|13|-0.192431|2|2023-12-04||0.47921|0.48332|0.48636||0.48755|0.491|0.49266||||||0.49151|0.493|||||||||||168|112|140||139|127|0||||||157|94|||||||||||0.04592|0.03797|0.03176||0.03486|0.03196|||||||0.04063|0.02949|||||||||||-0.03727|-0.03689|-0.03268||-0.03624|-0.03105|-0.02189||||||-0.03718|-0.03271||||||||||278|228|140|129|300|1|284|238||||||||0|||||||||||||||||
2023-12-05 13:17:36|KB.D.FDR.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.050967|14|-0.052608|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00974|0.00889|0.00682|0.00785|0.00601|0.00651|0.00976|0.00824|0.00596||||||||||||||||-0.00974|-0.00777|-0.00717|-0.00576|-0.00587|-0.00595|-0.00809|-0.00798|-0.006||||||||161|198|155|130|136|160|243|248|117|||||||||||||||||||||||||
2023-12-05 13:17:36|KB.D.OZINDU.IFD.IP|0|none|||0|0|2023-12-04|0.39989|1|0||0||2023-12-04|0.40059|0.39989|0.40039|0.40079|0.40071|||||||||||||||||||0.40009|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|116|115|115|114|96|||||||||||||||||||||||||
2023-12-05 13:17:36|SD.D.JMIAUS.CASH.IP|932|2023-12-04 14:30:00|2023-12-04 20:59:50|359|2308.5|0.47729|2023-12-04|0.26459|16|1.643836|14|-0.80429|16|2023-12-04|||||||||||||||1.43959|1.15017|0.26459|0.26878|3.82243|0.27464|0.51857||||||||||||||||||4255|6253|5628|1435|2698|6554|1144||||||||||||||||||0.38009|0.2596|0.27064|||0.27624|0.27764||||||||||||||||||-0.28379|-0.2907|-0.47043||-0.2681|-0.27397|-0.28587||||86|112|46|18|28|16|123|||||||||||||||||||||||||
2023-12-05 13:17:36|KB.D.FOOD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.070314|14|-0.071899|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0259|0.02537|0.01895|0.00905|0.02383|0.01838|0.02171|0.02384|0.03002||||||||||||||||-0.03639|-0.02966|-0.01547|-0.01405|-0.02383|-0.01787|-0.01898|-0.01317|-0.0154||||||||36|59|37|43|37|33|52|61|28|||||||||||||||||||||||||
2023-12-05 13:17:36|CS.D.LEAD.MINI.IP|0|none|||0|0|2023-12-04|0.28225|11|0.137077|8|-0.292132|18|2023-12-04||0.2824|0.28304|0.28338|0.2834|0.28361|0.28402|0.28415|0.28385|0.28345|0.28253|0.28225|0.28298|0.28268|0.2831|0.28421|0.28658|0.28678|0.32992|||||||2|2|2|2|2|3|2|2|2|2|2|2|2|2|2|3|2|2|||||||0.02369|0.02028|0.01948|0.0189|0.0208|0.02737|0.04263|0.02818|0.0275|0.03103|0.02282|0.02383|0.02615|0.02474|0.0135|0.02258|0.01594|0.02105|||||||-0.0225|-0.02174|-0.02024|-0.01416|-0.02836|-0.02482|-0.02683|-0.02451|-0.02197|-0.01684|-0.02106|-0.02035|-0.02031|-0.01914|-0.01771|-0.02776|-0.01434|-0.03682||||||97|62|37|8|36|184|47|136|133|102|98|136|167|135|146|208|36|43|||||||||||||||||||||||||
2023-12-05 13:17:37|EG.D.KPN.CASH.IP|1103|2023-12-04 08:00:10|2023-12-04 16:29:20|313.4|1076.2|21.32206|2023-12-04|21.45584|16|0.063776|8|-0.063715|8|2023-12-04|||||||||45.80805|44.4668|41.95746|41.2007|44.46206|50.01587|53.35189|27.29684|21.45584||||||||||||||||2108|910|1060|1369|1125|745|1407|1052|695||||||||||||||||0.03865|0.03177|0.03169|0.0317|0.0317||0.03184|0.03183|||||||||||||||||-0.03408|-0.03174|-0.03168|-0.03168|-0.0317|-0.03173|-0.0358|-0.03184|-0.0318||||||||83|54|62|34|18|28|60|33|14|||||||||||||||||||||||||
2023-12-05 13:17:37|KB.D.OZMATR.IFD.IP|0|none|||0|0|2023-12-04|0.40062|4|0||0||2023-12-04|0.40075|0.40065|0.40074|0.4009|0.40062|||||||||||||||||||0.40079|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|115|112|116|100|||||||||||||||||||||||||
2023-12-05 13:17:37|KB.D.WATER.CASH.IP|1|2023-12-05 13:16:50|2023-12-05 13:16:50|6098.5|0|0|2023-12-04|0|8|0.043484|8|-0.101084|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01633|0.01452|0.01178|0.01299|0.01171|0.00891|0.01252|0.01251|0.00956||||||||||||||||-0.01873|-0.01837|-0.01086|-0.01302|-0.0075|-0.00804|-0.01534|-0.0173|-0.01666||||||||156|163|116|89|113|112|171|184|86|||||||||||||||||||||||||
2023-12-05 13:17:37|CO.D.LH.FWM2.IP|0|none|||0|0|2023-12-04|0.21007|15|0.387152|14|-0.384615|14|2023-12-04|||||||||||||||0.2141|0.21007|0.21213|0.21249|0.21257|0.21222|||||||||||||||||||13|9|7|4|7|17|||||||||||||||||||0.06968|0.04555|0.03949|0.03147|0.02931|0.03437|||||||||||||||||||-0.07703|-0.04087|-0.04348|-0.03852|-0.02955|-0.02546|||||168|295|281|219|216|26|||||||||||||||||||||||||
2023-12-05 13:17:37|SD.D.LMT.CASH.IP|1876|2023-12-04 14:30:00|2023-12-04 20:59:50|45048|234.4|24.98719|2023-12-04|7.91384|14|0.270742|14|-0.124953|14|2023-12-04|||||||||||||||7.91384|42.02146|43.83222|49.64264|38.64087|23.16678|28.14228||||||||||||||||||582|216|146|230|271|308|218||||||||||||||||||0.02979|0.01512|0.01267|0.01359|0.01087|0.01227|0.01134||||||||||||||||||-0.01785|-0.01419|-0.01198|-0.00601|-0.00563|-0.00588|-0.00961||||155|274|274|129|114|186|249|||||||||||||||||||||||||
2023-12-05 13:17:37|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2023-12-04|0.40038|2|0||0||2023-12-04|0.40107|0.40091|0.40038|0.40042|0.40058|||||||||||||||||||0.401|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||96|93|96|91|86|88|||||||||||||||||||||||||
2023-12-05 13:17:37|KB.D.GINDU.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.099762|14|-0.057758|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01413|0.01049|0.01151|0.00908|0.01232|0.00919|0.0154|0.00801|0.00856||||||||||||||||-0.01533|-0.01091|-0.0107|-0.00923|-0.01152|-0.0113|-0.01232|-0.00902|-0.00817||||||||118|141|129|118|98|135|159|144|80|||||||||||||||||||||||||
2023-12-05 13:17:37|CC.D.LC.UME.IP|0|none|||0|0|2023-12-04|0.11868|16|0.212804|14|-0.406299|14|2023-12-04|||||||||||||||0.11958|0.11909|0.11868|0.11943|0.1197|0.11977|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0503|0.02853|0.02148|0.021|0.01905|0.01576|||||||||||||||||||-0.04381|-0.02397|-0.02149|-0.02001|-0.01781|-0.01314|||||180|348|337|323|328|30|||||||||||||||||||||||||
2023-12-05 13:17:38|SE.D.MMM.CASH.IP|0|none|||0|0|2023-12-04|8.35221|14|0.855303|9|-0.937651|21|2023-12-04||||||||||89.98823|77.86769|95.24047|75.06246|50.08485|8.35221|9.97157|18.42837|19.38889|18.98265|14.52663|9.87349|50.30686|66.77653|100||||||||||6|34|17|209|323|2120|1127|942|768|1109|1269|1772|7319|67|205||||||||||0.06856|0.21046|0.00997|0.03998|0.01996|0.03261|0.02519|0.01779|0.01656|0.01823|0.01925|0.01988|0.40944||0.03868||||||||||-0.04372|-0.07969|-0.0299|-0.09227||-0.04241|-0.02505|-0.01994|-0.01603|-0.01713|-0.01694|-0.01604|-0.379||-0.1595|169|9|42|12|2|181|332|326|315|327|331|335|12|3|6|||||||||||||||||||||||||
2023-12-05 13:17:38|EC.D.MCA.CASH.IP|3914|2023-12-04 08:00:10|2023-12-04 16:29:50|69730|10.5|7.55071|2023-12-04|4.73148|16|0.08653|8|-0.201381|8|2023-12-04|||||||||6.7892|10.32477|9.1852|12.58544|5.34743|11.25028|12.12402|4.90226|4.73148||||||||||||||||15|10|9|7|7|6|10|13|15||||||||||||||||0.02716|0.02122|0.01846|0.01593|0.0159|0.01531|0.02001|0.02007|0.01512||||||||||||||||-0.03077|-0.01995|-0.01725|-0.01855|-0.017|-0.01652|-0.01808|-0.01807|-0.01652||||||||325|291|229|175|150|178|256|307|106|||||||||||||||||||||||||
2023-12-05 13:17:38|EN.D.LGO.FWM1.IP|3|2023-12-05 13:17:10|2023-12-05 13:17:30|782.6|1.7|0.12771|2023-12-04|0.12592|12|0.40491|13|-0.227906|14|2023-12-04|||0.12736|0.12748|0.12772|0.12789|0.12794|0.12796|0.12797|0.1279|0.12699|0.12676|0.12592|0.1261|0.12655|0.12602|0.12618|0.12612|0.12627|0.12689|0.12657|0.12664|0.19032||||1|1|1|2|1|3|5|10|4|13|4|5|6|12|10|4|2|3|2|1|0||||0.01892|0.01912|0.01277|0.02005|0.02319|0.02034|0.02546|0.02571|0.02341|0.02731|0.02643|0.03707|0.03544|0.04504|0.0458|0.03398|0.02757|0.02699|0.01962|0.01719|||||-0.01726|-0.02548|-0.01596|-0.0198|-0.01878|-0.01966|-0.02531|-0.02735|-0.02655|-0.02688|-0.02298|-0.03178|-0.03596|-0.04003|-0.04017|-0.03249|-0.02493|-0.02537|-0.02025|-0.01337|||129|93|36|127|171|190|289|268|325|299|307|352|354|358|346|332|318|282|148|88|4|||||||||||||||||||||||||
2023-12-05 13:17:38|SA.D.AXP.CASH.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20||0|0|2023-12-04|0.4104|13|1.071868|11|-1.662818|21|2023-12-04||||||||||74.61483|40.47548|46.36779|82.76215|0.4104|7.61688|4.8402|3.18138|6.13278|7.80511|3.17416|2.94|57.50196||||||||||||1|0|1|12|175|1027|870|683|526|482|537|1566|73||||||||||||0.40443|0.45085|0.5016|0.46441||0.03709|0.01986|0.01825|0.01249|0.01341|0.01223|0.01259|0.81012||||||||||||-0.45741|||-0.17319|-0.0904|-0.03664|-0.01707|-0.01678|-0.012|-0.01314|-0.01347|-0.01499|-1.66282|||82|35|85|23|3|173|333|317|311|334|317|342|7||||||||||0|0|||0|||||||||||
2023-12-05 13:17:38|KB.D.RETAIL.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.072262|14|-0.073237|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01257|0.00947|0.01078|0.00654|0.00705|0.00688|0.01232|0.00835|0.00684||||||||||||||||-0.01273|-0.01148|-0.00976|-0.00589|-0.00901|-0.00702|-0.00903|-0.00951|-0.00681||||||||141|209|176|137|160|171|216|230|151|||||||||||||||||||||||||
2023-12-05 13:17:38|UC.D.MRNAUS.CASH.IP|2423|2023-12-04 09:01:00|2023-12-04 23:55:30|7967|486.3|27.44981|2023-12-04|9.57685|14|0.58728|14|-0.872818|9|2023-12-04||||||||||88.75119|92.38028|100|76.41643|50.34606|9.57685|17.15205|17.18374|18.91977|17.53903|18.42962|17.47676|71.75468|88.93082|44.53934||||||||||15|5|0|37|196|1384|895|556|378|433|733|853|79|11|62||||||||||0.12666|0.1226|0.12642|0.08484|0.11354|0.11504|0.06867|0.05352|0.03424|0.02671|0.03512|0.02748||0.18868|0.14666||||||||||-0.1847|-0.13195|-0.03793|-0.10458|-0.12283|-0.15584|-0.07742|-0.05478|-0.03789|-0.03834|-0.04172|-0.03342|-0.45092|-0.05029||97|52|13|59|20|171|270|234|191|166|207|264|7|9|9|||||||||||||||||||||||||
2023-12-05 13:17:39|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:39|UA.D.AAPL.CASH.IP|3|2023-12-05 13:17:10|2023-12-05 13:17:30|19003|0|33.37367|2023-12-04|0.00574|18|0.100185|14|-0.078839|11|2023-12-04||||||||||20.05501|44.48253|43.7082|66.94073|35.81014|4.05004|0.00598|0.28662|0.28901|0.00574|0.00574|0.28788|23.74754|35.02194|60.0208||||||||||308|296|272|422|611|8900|8937|6408|3912|3437|3877|11494|876|370|191||||||||||0.0092|0.00676|0.01428|0.01688|0.01381|0.02027|0.01788|0.01593|0.01129|0.01065|0.01047|0.01279|0.01284|0.03348|||||||||||-0.03438|-0.01415|-0.0241|-0.02028|-0.01184|-0.0193|-0.0166|-0.01298|-0.01042|-0.0089|-0.00964|-0.01073|-0.0191|-0.00793|-0.02379|45|45|71|130|95|322|360|356|353|347|349|354|59|20|15|||||||||||||||||||||||||
2023-12-05 13:17:39|KB.D.HEALTH.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.258553|14|-0.034571|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03422|0.04561|0.03135|0.03427|0.03442|0.07744|0.0591|0.0391|0.04935||||||||||||||||-0.0341|-0.02553|-0.0298|-0.02555|-0.03436|-0.03443|-0.03428|-0.02302|-0.03015||||||||37|30|25|18|29|33|85|78|48|||||||||||||||||||||||||
2023-12-05 13:17:40|EJ.D.NESN.CASH.IP|3561|2023-12-04 08:01:20|2023-12-04 16:19:50|9963|208.1|15.65114|2023-12-04|6.16404|16|0.141172|8|-0.070239|8|2023-12-04|||||||||19.84512|29.39559|25.43431|23.47345|26.06536|19.26884|20.89773|26.80419|6.16404||||||||||||||||198|198|206|264|225|216|248|281|294||||||||||||||||0.02026|0.01447|0.01299|0.01888|0.01144|0.01308|0.01533|0.0132|0.01506||||||||||||||||-0.01656|-0.01184|-0.01207|-0.02082|-0.01279|-0.01203|-0.01201|-0.01344|-0.01389||||||||227|211|177|81|142|135|158|209|65|||||||||||||||||||||||||
2023-12-05 13:17:40|KB.D.HSEHLD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.134806|14|-0.135694|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01882|0.01185|0.01001|0.01444|0.00896|0.01066|0.02637|0.00994|0.00966||||||||||||||||-0.02845|-0.01492|-0.01522|-0.01632|-0.00994|-0.02519|-0.01694|-0.01512|-0.01363||||||||109|119|85|69|87|117|159|177|98|||||||||||||||||||||||||
2023-12-05 13:17:40|SA.D.BA.CASH.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|23326|0|50.15862|2023-12-04|1.46092|15|8.57383|9|-0.286036|14|2023-12-04||||||||||64.32804|80.05168|38.6206|65.68978|66.70758|11.17864|1.46092|5.49512|9.0568|9.64221|5.86541|2.86483|57.20986|100|100||||||||||7|0|19|149|179|2751|1291|1270|789|693|992|1539|1632|44|0||||||||||0.45248|0.01076|0.02154|0.04733|0.07527|0.04126|0.0206|0.01677|0.01277|0.01108|0.01245|0.01461||||||||||||||-0.03444|-0.03016|-0.05715|-0.02824|-0.04143|-0.01974|-0.01637|-0.01308|-0.00988|-0.01087|-0.01216|-0.09154|||53|5|13|32|21|216|350|329|332|322|342|351|7|2|1|||||||||||||||||||||||||
2023-12-05 13:17:40|CS.D.CFDSILVER.CFM.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|2434.1|20.5|0.08217|2023-12-04|0.08252|17|0.249377|1|-0.268118|14|2023-12-04|0.11652|0.11369|0.10437|0.10802|0.11588|0.11563|0.11391|0.10037|0.09973|0.10426|0.10986|0.10822|0.09886|0.08255|0.09793|0.09001|0.0882|0.08252|0.08329|0.08299|0.08285|0.09972||0.12249|22|24|13|8|7|9|14|19|23|15|12|13|13|26|37|40|26|16|13|8|9|7||6|0.02083|0.03174|0.0189|0.01662|0.0109|0.01235|0.01634|0.02314|0.02338|0.01889|0.01592|0.01623|0.01549|0.0246|0.03686|0.04172|0.02717|0.0177|0.01615|0.00982|0.01007|0.01151||0.01088|-0.02304|-0.03043|-0.02063|-0.01556|-0.01056|-0.01346|-0.01887|-0.02345|-0.02439|-0.01862|-0.01675|-0.01507|-0.01489|-0.02571|-0.04054|-0.03994|-0.02772|-0.01782|-0.01568|-0.00984|-0.00966|-0.01114||-0.01065|360|360|359|353|335|354|359|360|360|359|360|359|359|360|360|360|360|360|358|349|357|327|313|||||||||||||||||||||||||
2023-12-05 13:17:40|KB.D.ENGINE.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.138661|14|-0.08505|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02352|0.02123|0.0192|0.01479|0.01837|0.01035|0.02333|0.0199|0.00972||||||||||||||||-0.02332|-0.03304|-0.02495|-0.01176|-0.01789|-0.02291|-0.01685|-0.01553|-0.016||||||||57|60|53|48|53|62|105|108|66|||||||||||||||||||||||||
2023-12-05 13:17:40|SB.D.CAT.CASH.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|25299|0|0.64822|2023-12-04|1.13183|21|0.894518|11|-0.628437|21|2023-12-04||||||||||98.06363|93.41848|47.88196|67.24929|81.88187|20.42134|13.37041|15.83819|20.039|21.66303|18.70411|13.99992|1.13183||||||||||||0|6|0|194|66|1351|925|635|649|461|638|859|1835||||||||||||0.28841|0.52992|0.63775|0.03937|0.14742|0.07036|0.02314|0.01713|0.01275|0.01397|0.01525|0.01518|||||||||||||-0.28685|-0.29412|-0.45401|-0.28262|-0.08994|-0.06203|-0.02542|-0.02427|-0.01855|-0.01724|-0.01831|-0.01513|-0.62844|||51|15|17|9|11|133|233|209|250|222|209|315|2|||||||||||||||||||||||||
2023-12-05 13:17:40|SE.D.NIOUS.CASH.IP|5133|2023-12-04 09:01:00|2023-12-04 23:59:50|761|8881.9|3.17069|2023-12-04|0.13656|17|0.413223|14|-0.423131|14|2023-12-04||||||||||38.19529|33.42664|0.14025|14.40509|45.56857|7.44295|1.12681|4.29859|0.13656|0.13657|0.13665|0.13682|55.6213|57.20122|25.10227||||||||||2354|2894|3860|9365|8490|60113|38384|96138|83519|90893|91325|119629|4991|7310|3189|||||||||||||0.14006||0.1628|0.13835|0.13774|0.13624|0.1368||0.13699|0.13699|0.27285|||||||||||-0.13973|-0.13966|||-0.20872|-0.18358|-0.13732|-0.15718|-0.13624|-0.13606|-0.13643||-0.17049||-0.13605|21|3|1|7|11|137|101|48|34|28|23|17|27|7|8|||||||||||||||||||||||||
2023-12-05 13:17:41|KB.D.BUS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.088174|13|-0.141207|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02196|0.02955|0.02125|0.03518|0.02251|0.03523|0.02117|0.01729|0.0166||||||||||||||||-0.03318|-0.01597|-0.02188|-0.01225|-0.00919|-0.03257|-0.02651|-0.02754|-0.01426||||||||77|85|55|56|61|74|140|142|84|||||||||||||||||||||||||
2023-12-05 13:17:41|CC.D.NG.UME.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|2706|11.5|0.11089|2023-12-04|0.11|12|0.298285|19|-0.295749|13|2023-12-04|0.11067|0.11077|0.111|0.11094|0.11097|0.11098|0.11124|0.11123|0.11139|0.11116|0.11083|0.11011|0.11|0.11126|0.11256|0.11291|0.11244|0.11284|0.11262|0.11187|0.11132|0.11148||0.11142|5|7|9|4|4|6|7|7|6|6|7|10|13|23|43|34|33|25|27|42|13|8||6|0.04467|0.03694|0.04233|0.037|0.037|0.03702|0.04021|0.04722|0.04272|0.0388|0.04315|0.04197|0.04814|0.04821|0.05985|0.05226|0.05336|0.05596|0.05027|0.05067|0.0371|0.03719||0.04179|-0.06146|-0.05542|-0.04933|-0.03697|-0.03695|-0.04754|-0.04076|-0.04084|-0.04221|-0.03846|-0.03824|-0.04544|-0.05711|-0.05997|-0.06064|-0.04728|-0.04807|-0.04399|-0.04618|-0.04578|-0.04215|-0.04332||-0.03716|61|34|42|41|36|33|106|163|121|156|119|120|155|271|308|263|274|212|227|252|122|96|50|||||||||||||||||||||||||
2023-12-05 13:17:41|SB.D.CVX.CASH.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30||0|0.12839|2023-12-04|0.01611|15|1.126761|9|-0.38115|9|2023-12-04||||||||||95.87425|85.79705|90.06387|77.8171|70.94061|4.55723|0.01611|0.57828|0.89817|1.74438|2.60367|0.91219|83.5157|100|100||||||||||81|11|57|97|164|5196|2856|2059|1989|1918|1950|4232|737|20|0||||||||||0.32514|0.34819|||0.05899|0.03257|0.02212|0.01721|0.01383|0.01055|0.01174|0.0137|||||||||||||-0.19082|-0.01618|-0.02777|-0.04854|-0.03986|-0.0369|-0.02169|-0.01551|-0.01187|-0.01231|-0.011|-0.01295|-0.2969|-0.02767||24|14|10|9|24|199|360|354|338|346|347|332|6|1|1|||||||||||||||||||||||0||
2023-12-05 13:17:41|EJ.D.NOV.CASH.IP|3786|2023-12-04 08:01:20|2023-12-04 16:19:50|8618|191.2|13.45519|2023-12-04|12.2919|16|0.069849|15|-0.069776|8|2023-12-04|||||||||21.00565|21.31145|22.36782|22.47662|32.07095|25.89299|15.2805|13.08753|12.2919||||||||||||||||207|255|156|149|160|284|252|245|317||||||||||||||||0.0183|0.01506|0.01266|0.01379|0.0148|0.01334|0.01569|0.01568|0.01451||||||||||||||||-0.01544|-0.01472|-0.01464|-0.0125|-0.01222|-0.0137|-0.01662|-0.01437|-0.0145||||||||224|216|170|138|131|170|262|283|57|||||||||||||||||||||||||
2023-12-05 13:17:41|KB.D.LIFE.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.051824|14|-0.075548|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01952|0.01423|0.01313|0.0115|0.01309|0.01453|0.01474|0.01394|0.00852||||||||||||||||-0.01695|-0.01784|-0.01637|-0.01331|-0.02054|-0.01056|-0.01283|-0.01324|-0.00899||||||||110|156|127|122|114|120|192|191|100|||||||||||||||||||||||||
2023-12-05 13:17:41|CC.D.CC.UME.IP|3|2023-12-05 13:17:20|2023-12-05 13:17:40|4132.7|8|0.0968|2023-12-04|0.09466|14|0.197196|12|-0.226244|16|2023-12-04||||||||||0.0953|0.09502|0.09505|0.09493|0.09473|0.09466|0.09484|0.09576|0.09668|0.09672|||||||||||||||6|3|2|5|8|11|8|18|10|8|||||||||||||||0.03362|0.01726|0.0178|0.01842|0.02114|0.01994|0.01445|0.01928|0.0146|0.01806|||||||||||||||-0.02234|-0.01507|-0.01457|-0.01407|-0.02325|-0.01759|-0.02262|-0.02685|-0.01634|-0.01898||||||77|226|174|183|257|237|236|265|112|50|||||||||||||||||||||||||
2023-12-05 13:17:42|UA.D.CSCO.CASH.IP|0|none|||0|0|2023-12-04|1.04085|19|0.477079|9|-0.578512|9|2023-12-04||||||||||44.67442|60.87712|70.49826|62.59554|60.07432|10.67723|3.26273|2.99058|7.01942|3.76983|1.04085|2.45885|54.61183|66.70139|100||||||||||4|1|2|558|126|4480|4007|5413|4169|5925|6127|15255|676|134|262||||||||||0.07379|0.04623|0.03727|0.02066||0.03876|0.02268|0.0228|0.02088|0.02088|0.02296|0.02653|0.0834||||||||||||-0.08229|-0.05802|-0.03336|-0.11346|-0.08249|-0.0391|-0.0256|-0.02388|-0.02204|-0.02087|-0.02348|-0.02084|-0.11469|||156|193|91|8|5|188|185|101|100|80|98|123|11|3|1|||||||||||||||||||||||||
2023-12-05 13:17:42|KA.D.OCDO.CASH.IP|2260|2023-12-04 08:00:00|2023-12-04 16:29:50|588.6|426.7|15.95174|2023-12-04|19.24205|14|0.33036|8|-0.436388|13|2023-12-04|||||||||30.34697|23.60127|40.06799|31.23286|26.84209|22.15811|19.24205|22.57807|23.2519||||||||||||||||695|655|376|171|360|440|516|556|649||||||||||||||||0.11844|0.07624|0.0486|0.05779|0.04491|0.06108|0.09277|0.0866|0.05431||||||||||||||||-0.07539|-0.07338|-0.03482|-0.04331|-0.07429|-0.08904|-0.07606|-0.0736|-0.05657||||||||149|115|70|61|86|127|183|129|69|||||||||||||||||||||||||
2023-12-05 13:17:42|KB.D.MEDIA.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.100231|8|-0.065912|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01568|0.01127|0.01062|0.00857|0.00727|0.00549|0.00795|0.00768|0.0071||||||||||||||||-0.01498|-0.01476|-0.00565|-0.00771|-0.00653|-0.00465|-0.01069|-0.00779|-0.00479||||||||174|200|162|147|128|143|186|213|111|||||||||||||||||||||||||
2023-12-05 13:17:42|CS.D.NICKEL.MINI.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:40|16226.5|1.5|0.30811|2023-12-04|0.29933|16|0.22057|10|-0.287977|18|2023-12-04|||||||||0.30646|0.30313|0.30431|0.30195|0.3031|0.30181|0.30093|0.29974|0.29933|0.37093|0.4811||||||||||||||2|2|2|2|2|3|2|3|2|2|2||||||||||||||0.02578|0.02447|0.03711|0.01972|0.02268|0.03489|0.02229|0.0248|0.02618|0.0479|||||||||||||||-0.02825|-0.02276|-0.02135|-0.02997|-0.0232|-0.02732|-0.02264|-0.02279|-0.03092|-0.04558|-0.28798||||||118|117|112|73|71|244|223|213|148|77|5|||||||||||||||||||||||||
2023-12-05 13:17:42|UC.D.ORLY.CASH.IP|1819|2023-12-04 14:30:00|2023-12-04 20:59:50|98284|74.1|14.0583|2023-12-04|13.14351|20|0.454325|14|-0.233363|15|2023-12-04|||||||||||||||14.19262|21.21713|16.90529|16.81095|26.85568|42.60945|13.14351||||||||||||||||||56|133|99|55|127|71|95||||||||||||||||||0.03739|0.01781|0.01058|0.00738|0.00694|0.00651|0.00719||||||||||||||||||-0.04028|-0.04139|-0.02661|-0.01343|-0.01748|-0.01782|-0.0167||||137|204|215|180|127|141|245|||||||||||||||||||||||||
2023-12-05 13:17:42|SD.D.KO.CASH.IP|0|none|||0|0|2023-12-04|0.01701|15|22.507362|9|-0.239071|21|2023-12-04||||||||||79.22596|50.05132|81.8571|77.80725|69.74986|17.39661|0.01701|0.58493|0.74688|1.71138|0.01702|0.73121|28.65694|40.04782|100||||||||||42|128|43|63|101|5042|4101|3977|4671|3918|5260|12470|4578|1733|1||||||||||3.94985||0.03424|0.05136|0.04707|0.02727|0.02146|0.02023|0.02068|0.01917|0.01802|0.02112|0.01709||||||||||||-0.04343|-0.04275|-0.05988|-0.03762|-0.03278|-0.02379|-0.01959|-0.01769|-0.01936|-0.01704|-0.01933|-0.01819|-0.23907|||24|2|22|18|33|213|210|176|137|118|124|140|14|5|3|||||||||||0||||||||||||||
2023-12-05 13:17:42|KB.D.MINING.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.260532|8|-0.26338|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08424|0.05857|0.04481|0.03469|0.02984|0.02804|0.04442|0.04004|0.03402||||||||||||||||-0.05204|-0.01933|-0.03393|-0.03226|-0.02571|-0.03868|-0.047|-0.04157|-0.03476||||||||68|56|49|31|45|74|127|141|65|||||||||||||||||||||||||
2023-12-05 13:17:43|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2023-12-04|1.73276|14|0.173077|14|-0.133741|14|2023-12-04|||||||||||||||1.73276|14.8203|22.28471|24.90016|28.2559|31.70886|7.68856||||||||||||||||||252|242|178|238|241|218|357||||||||||||||||||0.0449|0.03028|0.02572|0.0224|0.02098|0.02094|0.02549||||||||||||||||||-0.04511|-0.03191|-0.02547|-0.02334|-0.01989|-0.02156|-0.027||||178|311|283|213|216|183|235|||||||||||||||||||||||||
2023-12-05 13:17:43|CC.D.RB.UME.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|21182|3.5|0.18884|2023-12-04|0.09502|19|0.467952|13|-0.227402|2|2023-12-04|0.16407|0.17763|0.15605|0.10778|0.11707|0.15677|0.11221|0.15866|0.14482|0.16102|0.15676|0.14513|0.15829|0.13122|0.10509|0.11259|0.10583|0.10122|0.09745|0.09502|0.11144|0.09854||0.11097|0|0|1|0|0|0|1|0|1|1|1|1|1|3|10|12|8|8|9|14|1|1||1|0.01976|0.02069|0.01628|0.0202|0.01646|0.01443|0.02141|0.01666|0.02464|0.0292|0.02745|0.03103|0.02576|0.03548|0.04041|0.04111|0.04152|0.02814|0.02222|0.02324|0.01283|0.01309||0.02112|-0.02547|-0.02097|-0.02334|-0.01916|-0.01295|-0.01777|-0.01655|-0.01935|-0.02386|-0.02452|-0.02799|-0.03087|-0.02866|-0.03801|-0.03798|-0.04074|-0.03643|-0.03005|-0.02843|-0.02184|-0.01648|-0.01447||-0.01542|239|308|267|252|164|214|297|291|349|353|344|355|343|360|358|359|360|359|355|350|293|230|90|||||||||||||||||||||||||
2023-12-05 13:17:43|SE.D.PLTRUS.CASH.IP|5710|2023-12-04 09:01:00|2023-12-04 23:59:50|1818|14091.8|6.29063|2023-12-04|0.05386|18|0.507357|14|-0.407125|14|2023-12-04||||||||||64.66209|54.59521|53.36435|37.55273|44.32361|5.38173|0.67329|1.2389|4.59651|0.05386|0.71586|0.76245|61.14336|69.24756|56.29426||||||||||1303|872|897|1788|5450|51518|63705|42273|36313|28837|35497|45493|3508|1734|569||||||||||0.05602|0.04975|0.08719|0.07902|0.06687|0.12301|0.08564|0.07586|0.06688|0.06106|0.06455|0.06522|0.05444|0.05456|0.09088||||||||||-0.08951|-0.04975|-0.0498|-0.0887|-0.06879|-0.11042|-0.09192|-0.0814|-0.06144|-0.07086|-0.05431|-0.05664|-0.06344|-0.05453|-0.05453|65|22|45|88|70|263|322|253|176|138|151|141|54|13|32|||||||||||||||||||||||||
2023-12-05 13:17:43|KB.D.INSURANCE.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.106655|14|-0.067958|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02919|0.02026|0.01898|0.02057|0.01179|0.01453|0.02549|0.02244|0.01604||||||||||||||||-0.01488|-0.01934|-0.01348|-0.00999|-0.01731|-0.02082|-0.03|-0.02281|-0.01472||||||||49|69|68|60|74|70|82|72|51|||||||||||||||||||||||||
2023-12-05 13:17:43|SH.D.XOM.CASH.IP|0|none|||0|0|2023-12-04|0.00979|19|2.06|9|-0.225159|14|2023-12-04||||||||||94.5578|64.78809|68.8375|76.95425|53.02757|3.84032|0.01124|0.30152|0.32444|0.34431|0.00979|0.3387|57.1882|62.61963|100||||||||||60|100|118|173|648|11477|6721|3842|3851|3487|4345|9708|31881|104|1||||||||||0.10579|0.08803|0.07834|0.10758|0.09755|0.03746|0.02327|0.02029|0.01529|0.01261|0.01343|0.01507|||||||||||||-0.05875|-0.0782|-0.09388|-0.03741|-0.06993|-0.03877|-0.02445|-0.01857|-0.01553|-0.01425|-0.01407|-0.01467|-0.02604|-0.0488|-0.00977|73|17|16|26|34|210|360|344|318|299|314|304|14|8|8|||||||||||||||||||||||||
2023-12-05 13:17:43|CC.D.CT.UME.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20|7885.1|0|0.19023|2023-12-04|0.18737|14|0.116638|12|-0.262325|16|2023-12-04|||0.18895|0.18881|0.18865|0.18877|0.18881|0.18896|0.18875|0.18848|0.18809|0.18822|0.1882|0.1879|0.18737|0.18783|0.18922|0.18957|0.18969|0.19051|||||||2|1|1|1|1|1|1|1|1|1|2|3|4|5|7|4|4|18|||||||0.01412|0.01259|0.00994|0.00709|0.01266|0.01156|0.00938|0.00944|0.01273|0.01285|0.01698|0.01419|0.01529|0.01506|0.01207|0.01479|0.01387|0.01219|||||||-0.01435|-0.00637|-0.01006|-0.00981|-0.01443|-0.00984|-0.00747|-0.00918|-0.00887|-0.0081|-0.01047|-0.01658|-0.01486|-0.01772|-0.02089|-0.01399|-0.01504|-0.01333|||||144|83|21|62|138|85|118|160|175|139|185|287|294|287|286|278|246|105|||||||||||||||||||||||||
2023-12-05 13:17:43|UC.D.PYPLVUS.CASH.IP|3751|2023-12-04 09:00:00|2023-12-04 23:58:10|5982|1985.3|9.02973|2023-12-04|0.01659|16|0.38662|9|-0.267738|9|2023-12-04||||||||||61.85138|63.18689|61.93976|62.90292|27.93929|6.25712|0.58819|0.01659|0.41569|1.72524|1.16541|0.78241|37.56066|70.62564|100||||||||||214|350|496|411|645|4623|3540|2622|2667|2444|2508|4411|48846|128|56||||||||||0.1534|0.05003|0.08361|0.02086|0.02502|0.05906|0.03305|0.02562|0.02241|0.01999|0.01818|0.01902|0.01673|0.09203|0.03346||||||||||-0.16063|-0.01669|-0.03756|-0.03523|-0.03443|-0.05136|-0.03424|-0.02811|-0.02131|-0.02317|-0.02061|-0.02087|-0.07528|-0.02509||34|19|21|35|61|225|351|321|250|234|261|261|16|17|9|||||||||||||||||||||||||
2023-12-05 13:17:44|KB.D.OIL.CASH.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|8448.58|0|0|2023-12-04|0|8|0.214758|13|-0.098949|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01591|0.01813|0.01283|0.01156|0.00709|0.02219|0.01828|0.01621|0.01339||||||||||||||||-0.01623|-0.01612|-0.01346|-0.0117|-0.00994|-0.01923|-0.01872|-0.01391|-0.01068||||||||220|284|229|218|180|255|314|315|155|||||||||||||||||||||||||
2023-12-05 13:17:44|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:44|SC.D.GS.CASH.IP|0|none|||0|0|2023-12-04|10.70653|20|12.748534|9|-1.24517|21|2023-12-04||||||||||84.91593|100|100|50.61773|83.53876|18.42313|14.27005|23.65319|28.00355|27.12453|13.63308|10.70653|25.93341||||||||||||0|8|0|55|3|771|286|224|236|262|210|480|1068||||||||||||1.22511||||0.06778|0.03682|0.01945|0.01758|0.01454|0.01373|0.01144|0.01422|||||||||||||-0.09776|-0.60239|-0.24359|-0.34709||-0.03982|-0.0197|-0.01641|-0.0191|-0.01974|-0.01682|-0.01721|-0.97944|||39|4|1|2|12|164|296|267|211|192|243|300|4||||||||||||0|0||||||||||||
2023-12-05 13:17:44|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:44|CC.D.SB.UME.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|2487.8|31.5|0.12059|2023-12-04|0.11835|17|0.189379|16|-0.287287|13|2023-12-04|||||||||0.12261|0.12265|0.12152|0.12175|0.1207|0.12094|0.12039|0.11965|0.11877|0.11835|||||||||||||||36|18|16|14|17|26|16|29|36|39|||||||||||||||0.04018|0.03692|0.03048|0.02357|0.03099|0.03849|0.03249|0.03031|0.03191|0.03114|||||||||||||||-0.0428|-0.02783|-0.02303|-0.02098|-0.02787|-0.04143|-0.02623|-0.03065|-0.02888|-0.03365|||||||161|271|177|180|267|279|279|314|318|295|||||||||||||||||||||||||
2023-12-05 13:17:44|UC.D.PTONUS.CASH.IP|1534|2023-12-04 09:01:10|2023-12-04 23:30:20|626|4582.5|4.91065|2023-12-04|1.91083|23|0.826446|14|-1.071975|14|2023-12-04||||||||||75.3268|66.99473|50.44956|78.03154|58.23866|5.01125|2.97342|3.21415|10.48074|5.15083|9.82155|4.59524|17.19402|33.91367|1.91083||||||||||240|930|1979|651|410|9715|8308|5516|5011|10368|5762|20139|1769|322|0||||||||||||||0.16207|0.25304|0.22681|0.18156|0.15752|0.1589|0.15936|0.23722|0.15748||||||||||||-0.81037|-0.81433|-0.32733|-0.32415|-0.16367|-0.26565|-0.22261|-0.18878|-0.15711|-0.18069|-0.15962|-0.15714|-0.52381|||4|6|4|9|19|166|177|98|58|40|31|45|6|3|1|||||||||||||||||||||||||
2023-12-05 13:17:44|SC.D.HD.CASH.IP|3|2023-12-05 13:17:10|2023-12-05 13:17:40|32200|0|0.41822|2023-12-04|4.34159|20|3.122037|9|-1.040477|21|2023-12-04||||||||||90.1547||34.36054|100|91.19976|10.65874|8.84192|12.83724|26.4239|22.57084|11.46168|4.34159|50.61931|75.06654|||||||||||0||33|8|178|1730|972|687|429|505|505|1162|1039|4|||||||||||1.60215||||0.0197|0.032|0.01689|0.01433|0.01171|0.01051|0.01278|0.01247|||||||||||||-0.18026||-0.83797|-0.04704||-0.02418|-0.01583|-0.0133|-0.01149|-0.00872|-0.00976|-0.01358|-0.49457|||10|3|3|34|170|307|289|322|306|306|347|4|4|||||||||||||||||||||||||
2023-12-05 13:17:44|KB.D.PGOODS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.169697|14|-0.239965|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05105|0.04456|0.02231|0.01967|0.03313|0.02116|0.0462|0.03199|0.02992||||||||||||||||-0.07362|-0.02774|-0.03742|-0.02395|-0.0421|-0.03303|-0.03573|-0.0343|-0.02035||||||||67|89|60|49|54|57|109|134|75|||||||||||||||||||||||||
2023-12-05 13:17:45|CC.D.O.UNC.IP|0|none|||0|0|2023-12-04|0.15232|18|0.389408|1|-0.568329|1|2023-12-04||0.18083|0.1556|0.15509|0.155|0.15475||0.15482|0.15467|0.15476|0.15462||0.1549|0.15485|0.15338|0.15341|0.15271|0.15255|0.15232|0.15234||||||1|0|0|0|0||0|0|0|0||1|0|1|1|1|1|1|1||||||0.10655|0.04247|0.06539|0.05169|0.08029|||0.02578|0.03095|||0.0603|0.02581|0.08847|0.06489|0.07274|0.07864|0.06193|0.05345||||||-0.10618|-0.06299|-0.11102||-0.0612||-0.02581||-0.06878|||-0.12883||-0.04645|-0.06546|-0.07627|-0.05981|-0.06014|-0.11211|||||110|27|42|3|35|2|3|12|2|9|3|66|86|72|53|90|57|||||||||||||||||||||||||
2023-12-05 13:17:45|SD.D.IBM.CASH.IP|3|2023-12-05 13:17:10|2023-12-05 13:17:40||0|0|2023-12-04|2.59728|15|4.125992|9|-0.267014|21|2023-12-04||||||||||62.66389|40.23992|37.64283|54.92596|75.02283|10.46337|2.59728|5.63857|11.65529|9.07516|4.80312|3.03933|62.68442|100|83.3354||||||||||31|0|136|406|68|2201|2043|1059|943|917|1240|1821|989|0|174||||||||||0.46049|0.05|0.1|0.18087|0.06224|0.0301|0.01756|0.01342|0.0112|0.01044|0.01089|0.01126|0.03736|0.11815|||||||||||||-0.0718|-0.07547||-0.02252|-0.01568|-0.01557|-0.01158|-0.00931|-0.01092|-0.01052|-0.20811|||16|5|8|31|12|211|349|338|335|320|334|330|8|1|6|||||||||||||||||||||||0||
2023-12-05 13:17:45|KA.D.RIO.CASH.IP|4132|2023-12-04 08:00:10|2023-12-04 16:29:50|5447|524.1|8.22255|2023-12-04|5.20187|8|0.165289|8|-0.182515|8|2023-12-04|||||||||5.20187|13.51177|17.41316|17.70513|17.85521|14.56627|8.61846|11.6684|14.3054||||||||||||||||283|206|264|401|199|233|341|466|6102||||||||||||||||0.04205|0.02803|0.02438|0.021|0.02435|0.02398|0.02741|0.02219|0.02379||||||||||||||||-0.04221|-0.02461|-0.02222|-0.02044|-0.01901|-0.02067|-0.02537|-0.02087|-0.02205||||||||271|215|184|164|157|165|256|249|98|||||||||||||||||||||||||
2023-12-05 13:17:45|KB.D.REAL.CASH.IP|1|2023-12-05 13:17:30|2023-12-05 13:17:30|2236.39|0|0|2023-12-04|0|8|0.123123|14|-0.156402|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02142|0.00601|0.01249|0.00693|0.00952|0.00825|0.0129|0.01131|0.00684||||||||||||||||-0.02145|-0.0134|-0.00972|-0.00951|-0.01654|-0.01219|-0.01168|-0.01013|-0.00662||||||||141|188|170|181|166|191|235|245|139|||||||||||||||||||||||||
2023-12-05 13:17:45|UB.D.INTC.CASH.IP|3|2023-12-05 13:17:00|2023-12-05 13:17:40|4184|0|0.23901|2023-12-04|0.60527|15|0.23912|15|-0.278358|14|2023-12-04||||||||||81.8316|76.97272|80.01843|84.44395|31.43293|3.64819|0.60527|2.53123|2.65361|1.48603|2.21535|2.10596|45.49321|33.39633|20.16606||||||||||20|291|201|216|1089|10787|14688|10155|7072|6025|6274|22227|796821|1003|736||||||||||0.08846|0.08653||0.06243|0.10878|0.06035|0.05052|0.03895|0.03027|0.02799|0.02503|0.03698|0.02954|0.02362|||||||||||-0.10375||-0.02303|-0.0342|-0.07869|-0.06856|-0.04624|-0.03652|-0.03057|-0.02504|-0.02434|-0.02528|-0.03544|||115|13|5|77|32|250|343|279|228|205|228|240|11|3|5|||||||||||||||||||||||||
2023-12-05 13:17:45|EJ.D.ROG.CASH.IP|3730|2023-12-04 08:01:20|2023-12-04 16:19:50|25100|136.1|10.33584|2023-12-04|8.35235|16|0.144988|8|-0.123127|8|2023-12-04|||||||||13.72853|17.3641|31.26813|23.68311|28.92544|23.25871|17.75357|17.27992|8.35235||||||||||||||||267|145|117|108|98|150|159|168|207||||||||||||||||0.04501|0.03013|0.02404|0.02353|0.02288|0.02365|0.02576|0.02636|0.02028||||||||||||||||-0.03408|-0.02706|-0.02276|-0.02571|-0.02537|-0.02382|-0.02194|-0.02182|-0.03042||||||||219|173|160|131|128|142|203|197|48|||||||||||||||||||||||||
2023-12-05 13:17:45|KB.D.SOFT.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.078265|14|-0.057101|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01694|0.01287|0.00853|0.01586|0.00781|0.01769|0.01119|0.01015|0.00759||||||||||||||||-0.01446|-0.01428|-0.01026|-0.0084|-0.01024|-0.01034|-0.01064|-0.01191|-0.00886||||||||103|138|94|86|106|125|191|234|109|||||||||||||||||||||||||
2023-12-05 13:17:45|CC.D.LCO.UME.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|7736|70.5|0.04267|2023-12-04|0.03966|16|0.538643|16|-0.242251|13|2023-12-04|2.50674|2.36061|3.52477|2.8983|3.48826|1.98024|0.69562|2.09541|0.32398|0.04016|0.04027|0.04153|0.90138|0.04101|0.04029|0.03989|0.03966|0.0403|0.3215|0.33401|0.84989|3.43092|3.64047||3|20|17|7|3|12|13|14|79|62|37|34|24|76|83|133|108|40|28|55|6|4|3||0.01108|0.01714|0.01195|0.01269|0.00645|0.01038|0.00926|0.01059|0.01494|0.02024|0.01979|0.02031|0.01749|0.03445|0.03294|0.03964|0.03892|0.02937|0.01775|0.01578|0.00913|0.00718|0.00693||-0.01069|-0.02078|-0.0129|-0.01163|-0.01024|-0.01256|-0.01025|-0.01321|-0.01756|-0.01817|-0.01926|-0.02106|-0.01584|-0.03552|-0.03067|-0.03651|-0.03239|-0.02589|-0.02173|-0.01403|-0.00913|-0.008|-0.01565||203|345|287|245|145|258|306|292|351|353|344|352|348|360|360|360|360|357|355|339|247|177|56|||||||||||||||||||||||||
2023-12-05 13:17:46|SD.D.JNJ.CASH.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:40|15862|0|0.33728|2023-12-04|1.45281|20|9.17931|9|-0.227402|9|2023-12-04||||||||||75.93655|46.87741|53.58254|86.69879|75.0576|5.70199|2.55126|3.16655|4.95089|8.70554|4.31811|1.45281|16.88218|33.40693|100||||||||||25|37|13|61|107|3438|2827|1207|1078|1077|1231|2840|6384|341|0||||||||||0.54017|0.27903|0.40082|0.06976|0.06335|0.02791|0.01759|0.0125|0.0093|0.00972|0.0106|0.0133|0.00631||||||||||||-0.14532|-0.10147|-0.15196|-0.06727|-0.11078|-0.0253|-0.01669|-0.0141|-0.01082|-0.00938|-0.01101|-0.01363|-0.11961|-0.03153||29|15|15|15|12|194|355|349|324|322|325|347|6|3|1|||||||||||||||||||||||||
2023-12-05 13:17:46|KB.D.SUPPORT.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.123393|14|-0.063422|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00929|0.008|0.00736|0.00579|0.00705|0.0056|0.01002|0.00758|0.00586||||||||||||||||-0.00985|-0.0085|-0.00689|-0.00697|-0.00803|-0.00676|-0.0098|-0.00759|-0.00651||||||||155|191|167|135|153|170|246|252|149|||||||||||||||||||||||||
2023-12-05 13:17:46|KA.D.RR.CASH.IP|4393|2023-12-04 08:00:10|2023-12-04 16:29:50|285.5|4600|9.99289|2023-12-04|10.57562|8|0.601344|8|-0.212766|8|2023-12-04|||||||||10.57562|19.71338|24.16393|22.9672|24.04786|24.46338|23.66424|35.03423|31.02046||||||||||||||||8124|6939|5047|3207|2901|3603|8298|2891|52135||||||||||||||||0.07842|0.04686|0.0512|0.04189|0.03764|0.04673|0.04437|0.03909|0.03505||||||||||||||||-0.0761|-0.06068|-0.0454|-0.05325|-0.03843|-0.05028|-0.03938|-0.04995|-0.03669||||||||210|117|141|96|100|86|127|140|71|||||||||||||||||||||||||
2023-12-05 13:17:46|CC.D.CL.UME.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|7253.5|69|0.03861|2023-12-04|0.04019|9|0.603466|16|-0.284126|2|2023-12-04|1.39421|0.04201|0.35134|0.04121|1.25377|0.40295|0.35642|0.04084|0.04047|0.04019|0.3223|0.04167|0.04036|0.04076|0.04065|0.0406|0.0416|0.04166|0.04087|0.04032|0.04023|2.51984||1.24603|6|23|17|9|7|11|8|10|37|52|24|31|22|95|96|161|107|56|50|91|10|7||4|0.01151|0.01772|0.01263|0.01158|0.00881|0.01194|0.01028|0.01053|0.01831|0.02135|0.0201|0.02293|0.01737|0.03701|0.03536|0.04432|0.04241|0.03052|0.02003|0.01713|0.00892|0.00819||0.00997|-0.01139|-0.02055|-0.0132|-0.01126|-0.01066|-0.01143|-0.01241|-0.01204|-0.01779|-0.01855|-0.02142|-0.02287|-0.01916|-0.03962|-0.03268|-0.04049|-0.03451|-0.02788|-0.02391|-0.01645|-0.00865|-0.0092||-0.00781|296|353|323|292|165|277|318|321|350|347|355|359|351|360|360|360|360|359|356|344|287|242|166|||||||||||||||||||||||||
2023-12-05 13:17:46|SD.D.JPM.CASH.IP|0|none|||0|0|2023-12-04|0.89491|20|3.498134|9|-0.293817|12|2023-12-04||||||||||24.02228|72.77334|73.75269|88.4635|84.46077|8.3589|3.07484|1.43418|2.66394|0.92844|1.54166|0.89491|63.7067|100|83.41498||||||||||0|0|5|40|14|2846|2802|1834|1588|1427|1758|3695|1644|17|66||||||||||0.45599|0.13275|0.23894|0.18694|0.24314|0.04275|0.01798|0.01252|0.01161|0.01084|0.00927|0.01149|0.12367||0.10781||||||||||||-0.23102|-0.10987|-0.10674|-0.02975|-0.01679|-0.01181|-0.01177|-0.00972|-0.01019|-0.01071|-0.10978|-0.08871||210|51|34|69|32|204|359|351|339|326|326|338|11|3|6||||||||||0|0||||||||||||||
2023-12-05 13:17:46|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:47|KB.D.TOBACCO.CASH.IP|1|2023-12-05 13:17:30|2023-12-05 13:17:30|28076.2|0|0|2023-12-04|0|8|0.070664|14|-0.049041|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02125|0.01695|0.01631|0.0206|0.0123|0.01532|0.0235|0.01697|0.01306||||||||||||||||-0.01839|-0.0141|-0.01883|-0.01352|-0.01654|-0.01386|-0.01311|-0.01917|-0.01197||||||||116|159|98|100|77|85|191|168|81|||||||||||||||||||||||||
2023-12-05 13:17:47|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:47|ED.D.SAPG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:47|SE.D.MCD.CASH.IP|1|2023-12-05 13:17:40|2023-12-05 13:17:40|28548|0|100|2023-12-04|3.59357|20|0.614841|12|-1.059329|21|2023-12-04||||||||||50.70124|100|40.61533|59.0916|77.42033|18.09728|15.84446|14.30894|16.39905|11.75876|10.38284|3.59357|40.46647|100|100||||||||||9|17|28|10|5|881|608|449|376|423|416|946|1358|0|125|||||||||||||0.37222|0.0997|0.03245|0.01479|0.01009|0.00842|0.00828|0.00747|0.00937|0.07012||||||||||||-0.6334||-0.34386|-0.53926|-0.29251|-0.03142|-0.01463|-0.01083|-0.00905|-0.00763|-0.00757|-0.00974|-1.05933|||2|1|5|34|44|161|272|294|293|298|299|335|5|1|2||||||||||0|||||||||||||||
2023-12-05 13:17:47|KB.D.HOTELS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.177569|14|-0.125326|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01611|0.00935|0.00997|0.0119|0.01225|0.01175|0.01998|0.00965|0.00791||||||||||||||||-0.01027|-0.01078|-0.00927|-0.00636|-0.00864|-0.01103|-0.01663|-0.00849|-0.00881||||||||215|261|230|197|230|258|310|303|162|||||||||||||||||||||||||
2023-12-05 13:17:47|CC.D.SM.UME.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|40703.4|0.5|0.09827|2023-12-04|0.09684|14|0.217976|14|-0.254771|14|2023-12-04||0.09828|0.09863|0.09865|0.09855|0.09865|0.09869|0.09872|0.0986|0.09858|0.09825|0.09816|0.09786|0.09744|0.09684|0.09695|0.09689|0.09808|0.09879|0.09856||||||7|2|2|1|1|2|2|2|3|2|2|3|5|35|16|12|13|11|26||||||0.02418|0.0114|0.01011|0.0065|0.01037|0.01089|0.00886|0.01355|0.01363|0.01282|0.01224|0.01507|0.02209|0.04793|0.02744|0.02047|0.01886|0.01834|0.02048||||||-0.02663|-0.01306|-0.01143|-0.00909|-0.0096|-0.00946|-0.01185|-0.01249|-0.01357|-0.00879|-0.01368|-0.01167|-0.01743|-0.04885|-0.02837|-0.02456|-0.02254|-0.01486|-0.02283|||||304|216|166|104|126|174|135|201|178|225|209|252|237|179|359|346|344|334|115|||||||||||||||||||||||||
2023-12-05 13:17:47|SG.D.SAP.CASH.IP|2028|2023-12-04 14:30:00|2023-12-04 20:59:50|15925|20.6|14.43086|2023-12-04|2.8678|15|0.151229|14|-0.081802|14|2023-12-04|||||||||||||||6.37592|2.8678|12.71312|35.75087|32.00798|28.48529|10.19759||||||||||||||||||23|16|28|11|20|22|40||||||||||||||||||0.02867|0.01659|0.01369|0.01372|0.01095|0.01225|0.01217||||||||||||||||||-0.0237|-0.01674|-0.013|-0.01237|-0.01157|-0.00912|-0.01111||||174|354|292|238|147|253|295|||||||||||||||||||||||||
2023-12-05 13:17:47|SE.D.MRK.CASH.IP|0|none|||0|0|2023-12-04|0.17422|12|22.248718|9|-0.298738|10|2023-12-04||||||||||15.55201|64.50864|17.35912|0.17422|100|1.66315|1.43084|5.46943|3.65649|8.46007|6.56973|3.84579|71.52517|100|||||||||||0|15|4|259|5|3506|2802|1772|1145|1114|1451|4459|6661|0|||||||||||0.468|0.03866|0.03866|||0.04437|0.02058|0.01768|0.01343|0.0127|0.01232|0.01527|0.02857||||||||||||-0.03892|-0.21212|-0.12549||-0.01613|-0.03019|-0.01737|-0.01567|-0.01324|-0.01318|-0.01171|-0.01606|-0.0476|||75|14|12|1|4|185|354|330|302|296|305|313|7|1|||||||||||||||||||||||||
2023-12-05 13:17:48|KB.D.PHARMA.IFM.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|19671|0|0.29991|2023-12-04|6.03035|8|0.065584|10|-0.085449|14|2023-12-04|||||||||6.03035|10.4301|9.42813|17.36625|16.08036|15.55478|6.94725|7.68554|11.17707||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01813|0.01038|0.01817|0.01039|0.01568|0.01649|0.0146|0.01393|0.01084||||||||||||||||-0.01546|-0.01308|-0.01382|-0.00857|-0.00967|-0.01724|-0.01607|-0.01154|-0.01146||||||||174|187|142|111|139|183|240|243|110|||||||||||||||||||||||||
2023-12-05 13:17:48|ED.D.SIEGn.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:48|KB.D.OZTELE.IFD.IP|0|none|||0|0|2023-12-04|0.40386|0|0||0||2023-12-04|0.40386|0.40397|0.40463|0.40506|0.40467|||||||||||||||||||0.40591|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||105|104|95|94|105|89|||||||||||||||||||||||||
2023-12-05 13:17:48|UC.D.MSFT.CASH.IP|3|2023-12-05 13:17:20|2023-12-05 13:17:40|36749|0|0.10068|2023-12-04|0.00602|20|0.125457|14|-0.266206|15|2023-12-04||||||||||60.22149|63.67022|79.32708|68.51547|36.76393|7.68596|0.01013|0.00777|0.28671|0.84313|0.28503|0.00602|29.84375|47.64155|58.34121||||||||||51|79|110|175|518|10583|6548|3455|3215|2112|2278|6078|33849|169|202||||||||||0.01669|0.00336|0.01105|0.01165|0.00748|0.03123|0.0262|0.016|0.01607|0.01035|0.01102|0.01342|0.02362|0.01466|0.0054||||||||||-0.02293|-0.02216|-0.01327|-0.02774|-0.01398|-0.036|-0.02641|-0.0141|-0.01281|-0.01092|-0.01079|-0.01214|-0.01664|-0.01522||113|33|87|73|98|300|360|360|359|359|359|360|114|42|12|||||||||||||||||||||||||
2023-12-05 13:17:48|CC.D.BO.UME.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|5104.2|1|0.11756|2023-12-04|0.11613|16|0.142159|1|-0.299798|1|2023-12-04||0.11682|0.11675|0.11646|0.11653|0.11644|0.11641|0.11676|0.11683|0.11696|0.11662|0.11659|0.11679|0.11683|0.11701|0.11621|0.11613|0.11675|0.11697|0.11735||||||5|2|2|1|1|2|2|1|1|1|1|2|3|30|16|11|9|10|24||||||0.02107|0.01489|0.01002|0.00548|0.01104|0.01011|0.00821|0.0121|0.0108|0.0111|0.01046|0.01048|0.01732|0.03425|0.02936|0.02336|0.0213|0.01545|0.01975||||||-0.02466|-0.00989|-0.01078|-0.00825|-0.00827|-0.01343|-0.00858|-0.01204|-0.01115|-0.01117|-0.00961|-0.01002|-0.01434|-0.04032|-0.02698|-0.02382|-0.01994|-0.01483|-0.01765|||||242|192|135|82|114|172|108|221|226|206|212|211|230|180|358|352|345|345|113|||||||||||||||||||||||||
2023-12-05 13:17:49|KB.D.OZCOND.IFD.IP|0|none|||0|0|2023-12-04|0.39892|0|0||0||2023-12-04|0.39892|0.39981|0.40029|0.40024|0.39955|||||||||||||||||||0.40187|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|111|105|107|109|96|||||||||||||||||||||||||
2023-12-05 13:17:49|EC.D.GLEFP.CASH.IP|3205|2023-12-04 08:00:20|2023-12-04 16:29:50|2306|110.1|23.47959|2023-12-04|27.96097|16|0.17494|8|-0.152572|8|2023-12-04|||||||||28.46395|32.44033|42.98673|40.51361|35.91656|39.44021|28.19851|38.43328|27.96097||||||||||||||||117|94|103|65|102|81|132|104|253||||||||||||||||0.0348|0.02387|0.0217|0.02439|0.02293|0.02173|0.0273|0.02324|0.02172||||||||||||||||-0.03523|-0.02564|-0.02553|-0.02463|-0.02468|-0.02172|-0.0263|-0.02232|-0.02171||||||||204|182|128|121|117|104|181|164|68|||||||||||||||||||||||||
2023-12-05 13:17:49|SE.D.NKE.CASH.IP|1|2023-12-05 13:17:40|2023-12-05 13:17:40|11432|0|100|2023-12-04|1.46503|15|0.487762|9|-0.354108|14|2023-12-04||||||||||90.23393|90.92612|75.05303|97.19082|60.96181|11.51592|1.46503|6.18914|8.18851|6.46381|2.97933|2.16504|57.72776|55.5826|100||||||||||20|35|166|7|30|4672|1773|1605|2111|1686|3236|4075|1529|99|13||||||||||0.05893|0.02198|0.03536|0.03818|0.02387|0.05443|0.019|0.018|0.01512|0.01393|0.013|0.01401|0.1202|0.04999|0.0174||||||||||-0.12667|-0.07508|-0.06178|-0.03533|-0.04419|-0.04793|-0.0232|-0.01898|-0.01671|-0.01385|-0.01399|-0.01313|-0.03041|||51|55|20|71|23|218|347|324|318|310|337|325|26|9|5|||||||||||||||||||||||||
2023-12-05 13:17:49|CC.D.S.UME.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|1322.3|15.5|0.09075|2023-12-04|0.08971|15|0.104759|14|-0.224921|1|2023-12-04||0.0902|0.09039|0.09038|0.09039|0.09035|0.09043|0.09053|0.09051|0.09049|0.09033|0.09035|0.09035|0.09005|0.0898|0.08971|0.08982|0.09064|0.09104|0.09102||||||20|13|5|4|5|4|9|6|5|3|5|3|21|80|26|25|34|29|55||||||0.01659|0.01329|0.01062|0.00828|0.01046|0.00869|0.01021|0.0102|0.00996|0.01072|0.00931|0.01071|0.01619|0.02505|0.01663|0.01642|0.0146|0.01397|0.01447||||||-0.01821|-0.01082|-0.00982|-0.0113|-0.01016|-0.01028|-0.01006|-0.01143|-0.00812|-0.00828|-0.0102|-0.01121|-0.01318|-0.02346|-0.01811|-0.01574|-0.01694|-0.01219|-0.01584|||||284|169|124|79|104|133|73|167|137|155|154|216|224|180|345|345|328|297|112|||||||||||||||||||||||||
2023-12-05 13:17:49|KB.D.OZCONSUM.IFD.IP|0|none|||0|0|2023-12-04|0.40065|1|0||0||2023-12-04|0.40085|0.40065|0.401|0.40108|0.40076|||||||||||||||||||0.40066|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|115|117|118|114|98|||||||||||||||||||||||||
2023-12-05 13:17:49|SE.D.PFE.CASH.IP|3|2023-12-05 13:17:10|2023-12-05 13:17:40|2940|0|0.15868|2023-12-04|0.78565|19|0.379572|14|-0.378918|10|2023-12-04||||||||||82.19486|80.53753|92.60281|51.21263|42.58734|9.30524|1.4161|1.34926|2.75381|0.84007|0.78565|2.19144|37.90431|54.59192|83.35608||||||||||303|279|156|705|596|21247|23399|17309|14873|16965|14652|44112|10041|998|133||||||||||0.12163|0.09219|0.05747|0.06914|0.03458|0.08455|0.04432|0.03934|0.03388|0.03591|0.03404|0.04041|0.05316||||||||||||-0.03464|-0.18959|-0.06899|-0.04398|-0.04692|-0.06727|-0.04707|-0.03887|-0.03809|-0.03388|-0.03712|-0.03412|-0.1111|-0.03407||28|41|27|43|40|227|217|152|147|124|133|139|37|11|6|||||||||||||||||||||||||
2023-12-05 13:17:49|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:50|UD.D.TSLA.CASH.IP|6867|2023-12-04 09:00:00|2023-12-04 23:59:50|23355|5500.2|12.40967|2023-12-04|0.01163|20|0.486951|14|-0.37874|14|2023-12-04||||||||||46.45223|54.23283|42.4768|31.14425|18.88237|3.5596|0.01758|0.0129|0.01275|0.01184|0.01243|0.01163|27.99409|39.62484|34.4625||||||||||596|438|563|715|1589|19987|18002|14694|10133|10107|8627|14333|14557|285|299||||||||||0.02983|0.01881|0.01956|0.01661|0.01362|0.06553|0.04917|0.03076|0.02675|0.02125|0.02163|0.02506|0.01318|0.01913|0.00608||||||||||-0.03223|-0.01941|-0.02321|-0.02284|-0.02144|-0.04659|-0.04503|-0.0279|-0.02316|-0.02299|-0.02351|-0.02649|-0.01741|-0.01328|-0.01585|209|190|172|225|244|340|360|360|360|360|360|360|143|101|90|||||||||||||||||||||||||
2023-12-05 13:17:50|KB.D.OZENER.IFD.IP|0|none|||0|0|2023-12-04|0.40046|1|0||0||2023-12-04|0.40071|0.40046|0.40113|0.40082|0.40102|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|119|120|118|116|99|||||||||||||||||||||||||
2023-12-05 13:17:50|SE.D.PG.CASH.IP|0|none|||0|0|2023-12-04|1.14194|15|24.852459|9|-1.304895|9|2023-12-04||||||||||60.98384|23.21115|46.05732|22.4751|77.03811|5.03847|1.14194|4.12806|5.59937|7.0223|3.03173|3.57997|50.22744||80.04483||||||||||3|3|1|54|24|2311|1080|846|937|657|997|2575|9104||33||||||||||1.45472|0.80653|0.5757||0.05267|0.03882|0.01481|0.012|0.01167|0.01055|0.0105|0.01372|||0.03294||||||||||-1.3049|-0.27292|-0.72951|-0.10517|-0.03947|-0.02651|-0.01294|-0.01148|-0.01002|-0.00883|-0.00989|-0.01092|-0.22364|||23|35|24|9|13|200|354|340|322|328|331|336|2|5|||||||||||0||||||||||||||
2023-12-05 13:17:50|KB.D.OZFINL.IFD.IP|0|none|||0|0|2023-12-04|0.40006|0|0||0||2023-12-04|0.40006|0.40022|0.40089|0.40111|0.4008|||||||||||||||||||0.40051|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|115|113|110|114|99|||||||||||||||||||||||||
2023-12-05 13:17:50|EC.D.FP.CASH.IP|4197|2023-12-04 08:00:20|2023-12-04 16:29:50|6127|163|6.59126|2023-12-04|3.10927|16|0.14771|13|-0.14582|8|2023-12-04|||||||||7.11998|4.56476|8.65333|10.39486|15.35283|11.12786|5.72487|8.27341|3.10927||||||||||||||||205|205|145|169|128|181|231|196|263||||||||||||||||0.03045|0.02306|0.02112|0.01884|0.01838|0.02857|0.0273|0.02249|0.01633||||||||||||||||-0.02973|-0.02126|-0.02005|-0.01915|-0.0171|-0.02379|-0.02354|-0.02097|-0.01891||||||||310|286|220|212|163|216|298|315|97|||||||||||||||||||||||||
2023-12-05 13:17:50|CS.D.PLAT.CFM.IP|0|none|||0|0|2023-12-04|0.53296|0|0.294663|23|-0.184903|15|2023-12-04|0.53296|0.53447|0.53648|0.53624|0.53663|0.53679|0.53685|0.53958|0.54158|0.54057|0.5411|0.53918|0.53757|0.53615|0.54002|0.54492|0.54571|0.54366|0.54425|0.54459|0.5443|0.54432||0.54443|4|4|2|2|2|2|3|3|5|4|3|3|4|7|9|14|9|3|2|2|2|2||1|0.01838|0.01849|0.0141|0.01282|0.01156|0.01402|0.01493|0.01512|0.01903|0.0209|0.01549|0.01789|0.01718|0.02504|0.02855|0.03011|0.03192|0.01499|0.01302|0.0122|0.01198|0.02628||0.0278|-0.02007|-0.01931|-0.0143|-0.01412|-0.01252|-0.01306|-0.01444|-0.01884|-0.01882|-0.01925|-0.0137|-0.01677|-0.01856|-0.02804|-0.03039|-0.03472|-0.02916|-0.01694|-0.0152|-0.01223|-0.01254|-0.03179||-0.01244|293|301|212|211|166|190|214|240|323|322|284|280|316|351|357|356|358|314|279|216|184|167|116|||||||||||||||||||||||||
2023-12-05 13:17:50|SH.D.UTX.CASH.IP|4|2023-12-05 13:17:20|2023-12-05 13:17:50|8243|0|75.21818|2023-12-04|0.6995|20|10.612245|9|-0.733967|21|2023-12-04||||||||||94.20608|91.69503|96.89767|97.98891|96.44403|3.77409|2.48481|5.12366|8.79262|5.41825|2.67398|0.6995|62.76324|100|50.01805||||||||||0|21|0|2|1|2219|1702|1477|1158|1185|1366|3191|5072|0|747||||||||||0.71186|0.20425|0.02439|0.02439|0.02439|0.03683|0.02193|0.01692|0.01594|0.0151|0.01322|0.01606||||||||||||||-0.17044|-0.02014|-0.02498|-0.02438|-0.0298|-0.02265|-0.01693|-0.01513|-0.01541|-0.01553|-0.0161|-0.73397|||307|12|64|99|56|187|324|274|262|222|263|291|8|1|2||||||||||0|||||||||||||||
2023-12-05 13:17:51|KB.D.OZHEALTH.IFD.IP|0|none|||0|0|2023-12-04|0.40076|3|0||0||2023-12-04|0.4008|0.40077|0.40077|0.40076|0.40079|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|120|119|119|119|100|||||||||||||||||||||||||
2023-12-05 13:17:51|CS.D.ZINC.MINI.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|2432.1|3|0.24673|2023-12-04|0.23867|1|0.171042|1|-0.258695|18|2023-12-04||0.23867|0.23955|0.23957|0.23963|0.23979|0.24039|0.24098|0.24187|0.24297|0.24268|0.24297|0.24318|0.24322|0.24429|0.24497|0.24554|0.24539|0.29743|||||||4|3|3|1|2|2|2|2|3|2|2|2|3|4|3|2|2|2|||||||0.0171|0.01301|0.01473|0.01382|0.01266|0.01531|0.01835|0.01911|0.02249|0.01699|0.01547|0.01561|0.02159|0.02062|0.01797|0.01616|0.01597|0.02386|||||||-0.01789|-0.01589|-0.01278|-0.01255|-0.01783|-0.01357|-0.01812|-0.02071|-0.02279|-0.01522|-0.01519|-0.01621|-0.01998|-0.01777|-0.01808|-0.01571|-0.02658|-0.03432||||||293|180|145|45|101|186|147|224|218|184|169|189|273|270|257|206|82|71|||||||||||||||||||||||||
2023-12-05 13:17:51|KB.D.OZINDU.IFD.IP|0|none|||0|0|2023-12-04|0.39989|1|0||0||2023-12-04|0.40059|0.39989|0.40039|0.40079|0.40071|||||||||||||||||||0.40009|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|116|115|115|114|96|||||||||||||||||||||||||
2023-12-05 13:17:51|SG.D.TRVUS.CASH.IP|0|none|||0|0|2023-12-04|17.78199|15|0.214651|14|-0.18705|14|2023-12-04|||||||||||||||24.31411|17.78199|40.7199|41.00171|50.03013|55.9446|24.38664||||||||||||||||||443|722|403|269|328|418|386||||||||||||||||||0.03517|0.02612|0.02082|0.0159|0.02049|0.01579|0.01396||||||||||||||||||-0.03125|-0.0277|-0.01919|-0.02027|-0.01814|-0.01467|-0.01488||||124|237|204|227|204|211|275|||||||||||||||||||||||||
2023-12-05 13:17:52|IX.D.StoxxBank.FNI3.IP|0|none|||0|0|2023-12-04|0.06774|18|0.085295|8|-0.042702|7|2023-12-04||||||||66.06255|17.9715|31.30332|20.57028|34.26316|30.05087|16.38872|12.34254|14.09722|5.94875|17.7078|0.06774|53.87742|36.04504|||||||||||15|66|157|103|159|137|207|196|215|518|261|176|54|96|||||||||||0.04269|0.04557|0.04267|0.04261|0.04257|0.04257|0.04257|0.04247|0.04248|||||0.04234|||||||||||-0.04268|-0.0426|-0.04265|-0.0426|-0.04254|-0.04256|-0.04255|-0.04242|-0.04245|-0.04243|-0.04232||-0.04232|-0.04232||||53|134|80|39|38|40|49|57|57|34|17|10|13|25|||||||||||||||||||||||||
2023-12-05 13:17:52|KB.D.OZMATR.IFD.IP|0|none|||0|0|2023-12-04|0.40062|4|0||0||2023-12-04|0.40075|0.40065|0.40074|0.4009|0.40062|||||||||||||||||||0.40079|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|115|112|116|100|||||||||||||||||||||||||
2023-12-05 13:17:52|SH.D.UNH.CASH.IP|0|none|||0|0|2023-12-04|2.01952|14|9.948037|9|-0.756926|21|2023-12-04||||||||||75.45646||100|75.20161|77.89119|2.01952|3.081|13.24493|20.22639|19.37662|4.55698|5.16758|50.35654||||||||||||10||0|73|29|1087|374|563|437|499|390|785|11168||||||||||||5.11189|||||0.03785|0.01824|0.01156|0.01147|0.01121|0.01056|0.01||||||||||||||||-0.07176|-0.1122|-0.04059|-0.02322|-0.02292|-0.01679|-0.01585|-0.01473|-0.01241|-0.75693|||4|3|4|9|159|300|288|213|212|266|292|2|||||||||||||0||||||||||||
2023-12-05 13:17:52|SH.D.UBERUS.CASH.IP|4715|2023-12-04 09:00:00|2023-12-04 23:59:10|5824|13629.3|9.54628|2023-12-04|0.01649|15|1.598934|9|-1.873151|9|2023-12-04||||||||||82.84614|51.19273|57.01307|36.88221|16.5943|2.47816|0.01649|0.95395|3.63017|1.66906|0.74396|3.14093|42.91363|75.0299|70.86037||||||||||2203|770|936|1774|5103|53767|29887|21706|19075|16566|19320|32526|1415|884|183||||||||||0.22209|0.05867|0.07739|0.05567|0.09417|0.07694|0.04013|0.03905|0.02903|0.02382|0.03467|0.03774|0.05514|0.08959|||||||||||-0.25706|-0.08468|-0.06069|-0.06413|-0.03948|-0.071|-0.05501|-0.03998|-0.03065|-0.0314|-0.04297|-0.03294|-0.05202|-0.06311|-0.03416|64|45|79|182|212|328|356|320|249|242|275|256|91|44|24|||||||||||||||||||||||||
2023-12-05 13:17:52|EG.D.ULNA.CASH.IP|1|2023-12-05 08:00:00|2023-12-05 08:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:52|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2023-12-04|0.40038|2|0||0||2023-12-04|0.40107|0.40091|0.40038|0.40042|0.40058|||||||||||||||||||0.401|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||96|93|96|91|86|88|||||||||||||||||||||||||
2023-12-05 13:17:52|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2023-12-04|5.27357|20|0.34962|15|-0.368712|15|2023-12-04|||||||||||||||5.4665|5.33325|5.28135|5.28381|5.27663|5.28407|5.27357||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02529|0.0617|0.03777|0.02471|0.02659|0.02215|0.03244||||||||||||||||||-0.01734|-0.05564|-0.03106|-0.02642|-0.02562|-0.0226|-0.03453||||127|311|256|211|186|185|231|||||||||||||||||||||||||
2023-12-05 13:17:52|SH.D.VZ.CASH.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20|3802|0|0.23672|2023-12-04|0.02578|19|0.678674|9|-0.207846|10|2023-12-04||||||||||75.04537|90.04424|85.05331|71.50845|100|13.82285|0.5522|0.02597|0.78889|0.02617|0.02578|0.80124|61.57285|40.07385|100||||||||||89|15|15|98|11|7779|10630|8687|6893|7091|9768|20100|49758|1661|16||||||||||0.23454|0.15441|0.27719|||0.03443|0.03205|0.02845|0.02814|0.03054|0.02623|0.02813|0.02629||||||||||||-0.07784|-0.10391|-0.05198|-0.026|-0.02598|-0.03582|-0.03215|-0.03233|-0.02831|-0.02793|-0.02622|-0.02901|-0.03506|-0.02631||12|40|20|14|4|174|190|125|131|86|119|129|13|5|4|||||||||||||||||||||||||
2023-12-05 13:17:53|SE.D.MMM.CASH.IP|0|none|||0|0|2023-12-04|8.35221|14|0.855303|9|-0.937651|21|2023-12-04||||||||||89.98823|77.86769|95.24047|75.06246|50.08485|8.35221|9.97157|18.42837|19.38889|18.98265|14.52663|9.87349|50.30686|66.77653|100||||||||||6|34|17|209|323|2120|1127|942|768|1109|1269|1772|7319|67|205||||||||||0.06856|0.21046|0.00997|0.03998|0.01996|0.03261|0.02519|0.01779|0.01656|0.01823|0.01925|0.01988|0.40944||0.03868||||||||||-0.04372|-0.07969|-0.0299|-0.09227||-0.04241|-0.02505|-0.01994|-0.01603|-0.01713|-0.01694|-0.01604|-0.379||-0.1595|169|9|42|12|2|181|332|326|315|327|331|335|12|3|6|||||||||||||||||||||||||
2023-12-05 13:17:53|KA.D.ULVR.CASH.IP|3971|2023-12-04 08:00:10|2023-12-04 16:29:50|3806|208.6|12.37504|2023-12-04|13.08164|9|0.079491|8|-0.079156|8|2023-12-04|||||||||14.8972|13.08164|28.32642|22.07159|26.44078|23.08916|17.73557|17.87038|16.14229||||||||||||||||298|216|165|198|217|175|324|310|362||||||||||||||||0.02496|0.0149|0.01377|0.01398|0.01315|0.01393|0.01625|0.0145|0.01312||||||||||||||||-0.01898|-0.01386|-0.0141|-0.01364|-0.01315|-0.01375|-0.01489|-0.01416|-0.01426||||||||242|199|166|136|140|143|237|224|93|||||||||||||||||||||||||
2023-12-05 13:17:53|KB.D.BANKS.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.052369|15|-0.060385|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01094|0.00815|0.00777|0.00681|0.00607|0.00586|0.0099|0.00917|0.00726||||||||||||||||-0.01128|-0.00949|-0.00686|-0.00653|-0.00642|-0.00633|-0.00823|-0.00666|-0.00712||||||||208|271|242|236|215|217|289|298|155|||||||||||||||||||||||||
2023-12-05 13:17:53|SH.D.VUS.CASH.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20|25384|0|100|2023-12-04|3.97788|20|10.047353|9|-0.598474|12|2023-12-04||||||||||10.71932|38.87085|70.15618|82.66225|90.9443|6.4301|4.03868|9.24639|4.86362|11.97729|9.56487|3.97788|36.71554|50.10414|100||||||||||0|3|8|83|14|1975|961|789|628|507|741|2520|1333|150|50||||||||||0.30186|0.11861|0.37949|0.15585|0.0548|0.02787|0.01524|0.01298|0.01031|0.00979|0.01015|0.01137|||0.07465||||||||||-0.08513|-0.30625|-0.07045|-0.2321|-0.05279|-0.02699|-0.01452|-0.01244|-0.0088|-0.0076|-0.00878|-0.01079|-0.13365|-0.01965||68|57|20|23|11|188|349|336|330|326|335|353|11|2|4|||||||||||||||||||||||||
2023-12-05 13:17:53|SH.D.UPS.CASH.IP|2020|2023-12-04 14:30:00|2023-12-04 20:59:50|15590|606.3|11.26193|2023-12-04|9.95124|20|0.176171|14|-0.096862|14|2023-12-04|||||||||||||||24.30284|20.23042|19.01078|19.42791|19.897|14.55786|9.95124||||||||||||||||||988|1043|710|813|658|870|503||||||||||||||||||0.03387|0.02294|0.02339|0.01991|0.01557|0.01892|0.0155||||||||||||||||||-0.04154|-0.02283|-0.02138|-0.02206|-0.01883|-0.01863|-0.01639||||128|213|195|165|151|179|282|||||||||||||||||||||||||
2023-12-05 13:17:53|KB.D.AERO.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.110832|10|-0.093468|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02202|0.0154|0.01621|0.01122|0.01533|0.01297|0.01629|0.01375|0.00995||||||||||||||||-0.02607|-0.02075|-0.01766|-0.01617|-0.01232|-0.01556|-0.01368|-0.01628|-0.01284||||||||149|165|165|118|128|140|178|191|93|||||||||||||||||||||||||
2023-12-05 13:17:53|SA.D.AXP.CASH.IP|1|2023-12-05 13:17:40|2023-12-05 13:17:40||0|0|2023-12-04|0.4104|13|1.071868|11|-1.662818|21|2023-12-04||||||||||74.61483|40.47548|46.36779|82.76215|0.4104|7.61688|4.8402|3.18138|6.13278|7.80511|3.17416|2.94|57.50196||||||||||||1|0|1|12|175|1027|870|683|526|482|537|1566|73||||||||||||0.40443|0.45085|0.5016|0.46441||0.03709|0.01986|0.01825|0.01249|0.01341|0.01223|0.01259|0.81012||||||||||||-0.45741|||-0.17319|-0.0904|-0.03664|-0.01707|-0.01678|-0.012|-0.01314|-0.01347|-0.01499|-1.66282|||82|35|85|23|3|173|333|317|311|334|317|342|7||||||||||0|0|||0|||||||||||
2023-12-05 13:17:53|SH.D.WAG.CASH.IP|0|none|||0|0|2023-12-04|0.04804|18|0.290698|14|-0.288878|14|2023-12-04|||||||||||||||1.43394|1.84784|0.66861|2.56791|0.04804|2.1092|0.60519||||||||||||||||||7052|4213|3481|6077|4080|5486|3040||||||||||||||||||0.08123|0.05552|0.05353|0.05265|0.05285|0.05322|0.04934||||||||||||||||||-0.07609|-0.06704|-0.05407|-0.05595|-0.05653|-0.06043|-0.05659||||145|222|161|119|114|97|190|||||||||||||||||||||||||
2023-12-05 13:17:54|UD.D.VRMUS.CASH.IP|1123|2023-12-04 14:30:00|2023-12-04 20:59:50|69.09|2485.4|29.98524|2023-12-04|26.10405|20|0.896735|15|-5.122645|15|2023-12-04|||||||||||||||54.03191|63.91885|74.83256|62.41219|64.1683|66.37423|26.10405||||||||||||||||||8522|4320|763|6871|1911|2023|2278||||||||||||||||||0.13037|0.09876|0.09587|0.03056|0.10259|0.19602|0.09309||||||||||||||||||-1.09528|-1.06244|-0.30511|-1.03077|-0.46513|-0.38163|-0.19304||||71|93|95|50|75|83|128|||||||||||||||||||||||||
2023-12-05 13:17:54|KB.D.DRINKS.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|21996.98|0|0|2023-12-04|0|8|0.11529|14|-0.079656|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01665|0.01929|0.01793|0.01418|0.01879|0.014|0.01876|0.01929|0.01058||||||||||||||||-0.0213|-0.02303|-0.01559|-0.01752|-0.01825|-0.02118|-0.01941|-0.0192|-0.01605||||||||105|158|132|84|98|100|181|177|84|||||||||||||||||||||||||
2023-12-05 13:17:54|SH.D.WMT.CASH.IP|1|2023-12-05 13:17:20|2023-12-05 13:17:20|15435|0|0.24619|2023-12-04|0.59884|20|7.110617|9|-0.175018|11|2023-12-04||||||||||50.11345||85.72725|81.27883|73.70029|8.29056|1.72657|2.382|3.91704|6.09111|2.67527|0.59884|13.43194|66.72726|100||||||||||83||156|135|221|2377|1881|1145|2135|1281|1043|3038|2484|3|6||||||||||3.60392||||0.06986|0.02861|0.01539|0.01202|0.01271|0.01094|0.00912|0.01053|0.13836||0.09732||||||||||-0.07126||-0.13183|-0.08571||-0.02362|-0.0165|-0.01402|-0.01234|-0.01166|-0.0095|-0.01122|-0.06264|||4|7|16|19|218|351|338|333|329|338|340|15|3|4|||||||||||||||||||||||||
2023-12-05 13:17:54|UA.D.AAPL.CASH.IP|2|2023-12-05 13:17:40|2023-12-05 13:17:50|19003|0|100|2023-12-04|0.00574|18|0.100185|14|-0.078839|11|2023-12-04||||||||||20.05501|44.48253|43.7082|66.94073|35.81014|4.05004|0.00598|0.28662|0.28901|0.00574|0.00574|0.28788|23.74754|35.02194|60.0208||||||||||308|296|272|422|611|8900|8937|6408|3912|3437|3877|11494|876|370|191||||||||||0.0092|0.00676|0.01428|0.01688|0.01381|0.02027|0.01788|0.01593|0.01129|0.01065|0.01047|0.01279|0.01284|0.03348|||||||||||-0.03438|-0.01415|-0.0241|-0.02028|-0.01184|-0.0193|-0.0166|-0.01298|-0.01042|-0.0089|-0.00964|-0.01073|-0.0191|-0.00793|-0.02379|45|45|71|130|95|322|360|356|353|347|349|354|59|20|15|||||||||||||||||||||||||
2023-12-05 13:17:54|KB.D.CHEMS.CASH.IP|1|2023-12-05 13:17:30|2023-12-05 13:17:30|8622.81|0|0|2023-12-04|0|8|0.094304|14|-0.093689|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03362|0.01122|0.01712|0.01966|0.02002|0.01869|0.02329|0.01943|0.01692||||||||||||||||-0.02098|-0.02374|-0.03127|-0.01783|-0.02018|-0.01778|-0.02086|-0.0176|-0.01196||||||||63|73|51|64|56|69|121|124|70|||||||||||||||||||||||||
2023-12-05 13:17:54|SB.D.DIS.CASH.IP|3846|2023-12-04 09:00:00|2023-12-04 23:59:30|9169|1438.6|9.7597|2023-12-04|0.01097|20|23.066667|9|-0.216216|9|2023-12-04||||||||||77.21873|98.37601|89.4891|94.45409|60.06086|8.73969|0.59627|1.29537|3.42479|1.18745|3.19802|0.01097|27.86293|42.89598|75.01087||||||||||117|4|31|101|202|2786|3433|2058|1349|1867|1921|4121|952|200|143||||||||||1.16202|0.02713|0.03594|0.02743|0.02716|0.02548|0.01898|0.01848|0.0152|0.01299|0.01365|0.01354|0.02356||||||||||||-0.09434|-0.03673|-0.02963|-0.03037|-0.04779|-0.02686|-0.0206|-0.01771|-0.0143|-0.01536|-0.01482|-0.01452|-0.02826|||35|123|38|54|25|218|344|312|293|255|251|296|18|7|4|||||||||||||||||||||||||
2023-12-05 13:17:55|KB.D.BUILD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.125074|14|-0.110487|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03001|0.03763|0.03999|0.01574|0.03966|0.01831|0.0358|0.02534|0.01791||||||||||||||||-0.06262|-0.01833|-0.03226|-0.02296|-0.03813|-0.02725|-0.02946|-0.01932|-0.03259||||||||22|30|25|25|16|50|50|72|50|||||||||||||||||||||||||
2023-12-05 13:17:55|SA.D.BA.CASH.IP|0|none|||0|0|2023-12-04|1.46092|15|8.57383|9|-0.286036|14|2023-12-04||||||||||64.32804|80.05168|38.6206|65.68978|66.70758|11.17864|1.46092|5.49512|9.0568|9.64221|5.86541|2.86483|57.20986|100|100||||||||||7|0|19|149|179|2751|1291|1270|789|693|992|1539|1632|44|0||||||||||0.45248|0.01076|0.02154|0.04733|0.07527|0.04126|0.0206|0.01677|0.01277|0.01108|0.01245|0.01461||||||||||||||-0.03444|-0.03016|-0.05715|-0.02824|-0.04143|-0.01974|-0.01637|-0.01308|-0.00988|-0.01087|-0.01216|-0.09154|||53|5|13|32|21|216|350|329|332|322|342|351|7|2|1|||||||||||||||||||||||||
2023-12-05 13:17:55|UB.D.GOOGUS.CASH.IP|4|2023-12-05 13:17:20|2023-12-05 13:17:50|12982|0|0.07127|2023-12-04|0.00786|19|0.145929|14|-0.198625|23|2023-12-04||||||||||33.05547|49.60051|63.28895|43.24215|31.77383|4.19115|0.00802|0.3035|0.30355|1.31049|0.00786|0.29897|37.3801|37.53632|41.25751||||||||||10|56|90|102|398|6661|5690|4086|3328|2539|4489|6113|821|529|628||||||||||0.02949|0.03118|0.02704|0.02359|0.02038|0.03528|0.02475|0.01437|0.01374|0.01199|0.01809|0.01501|0.02679|0.0497|0.02296||||||||||-0.02683|-0.03661|-0.02486|-0.03251|-0.02273|-0.04033|-0.02512|-0.01583|-0.01455|-0.01148|-0.01863|-0.0154|-0.02225|-0.03058|-0.07647|185|109|166|132|104|288|359|338|338|307|326|343|83|16|17|||||||||||||||||||||||||
2023-12-05 13:17:55|SH.D.WFC.CASH.IP|2449|2023-12-04 09:00:00|2023-12-04 23:58:30|4495|3513|1.57313|2023-12-04|0.02179|18|22.282609|9|-0.665188|21|2023-12-04||||||||||50.77778||100|50.17845|44.64028|7.24942|0.02223|0.02196|0.02199|0.02179|0.73107|0.66291|55.75881|50.3012|100||||||||||195||0|142|1479|5361|3549|6572|5663|4572|3972|8080|11381|656|0||||||||||22.28261|||||0.04314|0.02965|0.03171|0.02542|0.02473|0.02216|0.02519|0.02218||||||||||||-0.31362|||-0.02224|-0.07441|-0.0473|-0.02909|-0.0266|-0.02668|-0.02507|-0.02476|-0.02699|-0.58798|-0.08917||2|1|4|9|194|280|226|154|132|141|156|9|4|4||||||||||0|||||||||||||||
2023-12-05 13:17:55|KB.D.ELECTY.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.055164|14|-0.149549|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0254|0.02848|0.01897|0.02671|0.02494|0.00184|0.03006|0.02573|0.01137||||||||||||||||-0.05977|-0.02141|-0.01247|-0.01606|-0.01657|-0.01487|-0.01908|-0.02829|-0.0059||||||||49|60|39|38|51|45|66|77|39|||||||||||||||||||||||||
2023-12-05 13:17:55|UD.D.WYNN.CASH.IP|1906|2023-12-04 14:30:00|2023-12-04 20:59:50|8387|500.2|15.46533|2023-12-04|13.06095|20|0.308239|14|-0.354568|14|2023-12-04|||||||||||||||15.94503|24.72399|21.27328|23.7864|29.92013|19.13383|13.06095||||||||||||||||||808|719|570|354|549|447|769||||||||||||||||||0.05168|0.03021|0.03058|0.02005|0.02625|0.01691|0.02073||||||||||||||||||-0.07482|-0.03336|-0.02942|-0.02003|-0.02309|-0.01789|-0.02005||||133|219|198|240|174|178|261|||||||||||||||||||||||||
2023-12-05 13:17:55|SB.D.CAT.CASH.IP|2|2023-12-05 13:17:40|2023-12-05 13:17:50|25301|0|100|2023-12-04|1.13183|21|0.894518|11|-0.628437|21|2023-12-04||||||||||98.06363|93.41848|47.88196|67.24929|81.88187|20.42134|13.37041|15.83819|20.039|21.66303|18.70411|13.99992|1.13183||||||||||||0|6|0|194|66|1351|925|635|649|461|638|859|1835||||||||||||0.28841|0.52992|0.63775|0.03937|0.14742|0.07036|0.02314|0.01713|0.01275|0.01397|0.01525|0.01518|||||||||||||-0.28685|-0.29412|-0.45401|-0.28262|-0.08994|-0.06203|-0.02542|-0.02427|-0.01855|-0.01724|-0.01831|-0.01513|-0.62844|||51|15|17|9|11|133|233|209|250|222|209|315|2|||||||||||||||||||||||||
2023-12-05 13:17:55|UC.D.NFLX.CASH.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|45069|0|0.15199|2023-12-04|13.56951|14|0.17545|12|-0.449844|14|2023-12-04||||||||||85.41494|54.24481|50.18761|68.25777|40.73187|13.56951|14.52764|23.67788|35.77731|31.87014|27.84576|17.47265|64.43666|75.02209|100||||||||||4|4|303|259|199|1099|773|717|411|547|528|1556|44524|29|31||||||||||0.00217|0.13228||0.05559|0.09473|0.03585|0.02256|0.02041|0.01491|0.01528|0.01692|0.01856|||||||||||||-0.03921|-0.00217|-0.21529|-0.03825|-0.01981|-0.05654|-0.03318|-0.02099|-0.02065|-0.01812|-0.02121|-0.01743|-0.14716|-0.00883||34|13|4|44|32|208|311|275|263|223|241|281|14|4|4|||||||||||||||||||||||||
2023-12-05 13:17:55|KB.D.EE.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.078352|14|-0.072601|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02013|0.01094|0.02507|0.01344|0.01017|0.01135|0.0175|0.01272|0.01281||||||||||||||||-0.01684|-0.01417|-0.01743|-0.00849|-0.01781|-0.01825|-0.01464|-0.01889|-0.00925||||||||65|75|50|30|59|70|109|105|70|||||||||||||||||||||||||
2023-12-05 13:17:56|UD.D.ZMUS.CASH.IP|2680|2023-12-04 09:01:00|2023-12-04 23:54:30||1475.1|8.65903|2023-12-04|1.24626|15|0.666263|20|-0.803213|20|2023-12-04||||||||||43.84148|74.51842|29.08853|100|57.36765|7.37335|1.24626|6.3322|8.22961|9.70586|7.66569|1.29206|51.20339|77.80886|75.00367||||||||||0|2|95|11|90|1974|1345|704|527|605|692|7426|152|67|50||||||||||0.11675|0.06828|0.14384|||0.05233|0.04592|0.02843|0.02382|0.01988|0.02693|0.0981||0.0514|0.02941||||||||||-0.07912|-0.06851|-0.13617||-0.02863|-0.07093|-0.04452|-0.03086|-0.02542|-0.02336|-0.02374|-0.10398||||104|66|7|6|7|192|333|286|244|248|262|326|4|9|4|||||||||||||||||||||||||
2023-12-05 13:17:56|SB.D.CVX.CASH.IP|1|2023-12-05 13:17:40|2023-12-05 13:17:40||0|0|2023-12-04|0.01611|15|1.126761|9|-0.38115|9|2023-12-04||||||||||95.87425|85.79705|90.06387|77.8171|70.94061|4.55723|0.01611|0.57828|0.89817|1.74438|2.60367|0.91219|83.5157|100|100||||||||||81|11|57|97|164|5196|2856|2059|1989|1918|1950|4232|737|20|0||||||||||0.32514|0.34819|||0.05899|0.03257|0.02212|0.01721|0.01383|0.01055|0.01174|0.0137|||||||||||||-0.19082|-0.01618|-0.02777|-0.04854|-0.03986|-0.0369|-0.02169|-0.01551|-0.01187|-0.01231|-0.011|-0.01295|-0.2969|-0.02767||24|14|10|9|24|199|360|354|338|346|347|332|6|1|1|||||||||||||||||||||||0||
2023-12-05 13:17:56|UB.D.FB.CASH.IP|4|2023-12-05 13:17:20|2023-12-05 13:17:50|31745|0|0.14256|2023-12-04|0.02123|15|0.326684|21|-0.312214|14|2023-12-04||||||||||75.35877|51.4238|71.29195|68.08335|29.90844|9.49796|0.02123|0.57553|1.43163|1.14466|0.85096|0.2914|50.03273|45.50265|52.47952||||||||||11|31|50|175|488|5817|3495|2003|1572|1130|1456|2684|39168|76|96||||||||||0.02417|0.01524|0.01989|0.00755|0.02071|0.04648|0.02841|0.02114|0.02007|0.012|0.01388|0.01687|0.07804|0.03132|0.05964||||||||||-0.02476|-0.01168|-0.0267|-0.01812|-0.03493|-0.04974|-0.02975|-0.019|-0.01842|-0.01405|-0.01505|-0.01636|-0.06202|-0.01148|-0.15361|77|37|80|72|124|296|359|358|354|354|359|360|44|11|21|||||||||||||||||||||||||
2023-12-05 13:17:56|KB.D.SPECFINAN.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.077222|14|-0.060456|10|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01146|0.0065|0.00886|0.00558|0.0062|0.00414|0.00818|0.00654|0.00562||||||||||||||||-0.01209|-0.008|-0.0066|-0.00567|-0.00745|-0.00615|-0.00772|-0.00775|-0.00526||||||||162|207|193|157|178|213|263|266|149|||||||||||||||||||||||||
2023-12-05 13:17:56|EJ.D.ZURZ.CASH.IP|2385|2023-12-04 08:01:20|2023-12-04 16:19:50|44020|26|21.14559|2023-12-04|19.76997|8|0.045704|8|-0.159526|8|2023-12-04|||||||||19.76997|33.35913|48.167|55.23917|47.63457|44.88844|41.19918|46.33301|48.29308||||||||||||||||31|26|26|18|37|30|30|35|53||||||||||||||||0.02699|0.02286|0.0228|0.02276|0.02276|0.02279|0.02406|0.02272|0.0227||||||||||||||||-0.03422|-0.02285|-0.02278|-0.02275|-0.02274|-0.02847|-0.02704|-0.02271|-0.02522||||||||147|93|81|67|63|78|119|95|29|||||||||||||||||||||||||
2023-12-05 13:17:56|UA.D.CSCO.CASH.IP|0|none|||0|0|2023-12-04|1.04085|19|0.477079|9|-0.578512|9|2023-12-04||||||||||44.67442|60.87712|70.49826|62.59554|60.07432|10.67723|3.26273|2.99058|7.01942|3.76983|1.04085|2.45885|54.61183|66.70139|100||||||||||4|1|2|558|126|4480|4007|5413|4169|5925|6127|15255|676|134|262||||||||||0.07379|0.04623|0.03727|0.02066||0.03876|0.02268|0.0228|0.02088|0.02088|0.02296|0.02653|0.0834||||||||||||-0.08229|-0.05802|-0.03336|-0.11346|-0.08249|-0.0391|-0.0256|-0.02388|-0.02204|-0.02087|-0.02348|-0.02084|-0.11469|||156|193|91|8|5|188|185|101|100|80|98|123|11|3|1|||||||||||||||||||||||||
2023-12-05 13:17:56|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:56|UA.D.AMZN.CASH.IP|3|2023-12-05 13:17:30|2023-12-05 13:17:50|14360|0|33.43316|2023-12-04|0.00809|19|0.150602|9|-0.227649|14|2023-12-04||||||||||30.29972|50.04545|78.59306|61.97864|36.09604|5.06473|0.00966|0.5729|0.3|1.7317|0.00809|0.28549|23.54661|56.26079|40.01727||||||||||76|156|166|408|645|12141|10154|6237|4685|4055|4580|10551|120359|563|297||||||||||0.02805|0.05385|0.01749|0.02809|0.02586|0.0416|0.02733|0.01753|0.01563|0.01247|0.01462|0.01707|0.00829|0.00691|0.00691||||||||||-0.05516|-0.02053|-0.02301|-0.03197|-0.02674|-0.03486|-0.02836|-0.01671|-0.01524|-0.01381|-0.01566|-0.01611|-0.01439|-0.01381||63|28|56|92|86|278|360|354|342|348|351|360|51|16|10|||||||||||||||||||||||||
2023-12-05 13:17:57|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:57|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:57|SD.D.KO.CASH.IP|0|none|||0|0|2023-12-04|0.01701|15|22.507362|9|-0.239071|21|2023-12-04||||||||||79.22596|50.05132|81.8571|77.80725|69.74986|17.39661|0.01701|0.58493|0.74688|1.71138|0.01702|0.73121|28.65694|40.04782|100||||||||||42|128|43|63|101|5042|4101|3977|4671|3918|5260|12470|4578|1733|1||||||||||3.94985||0.03424|0.05136|0.04707|0.02727|0.02146|0.02023|0.02068|0.01917|0.01802|0.02112|0.01709||||||||||||-0.04343|-0.04275|-0.05988|-0.03762|-0.03278|-0.02379|-0.01959|-0.01769|-0.01936|-0.01704|-0.01933|-0.01819|-0.23907|||24|2|22|18|33|213|210|176|137|118|124|140|14|5|3|||||||||||0||||||||||||||
2023-12-05 13:17:57|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:17:57|KB.D.FDR.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.050967|14|-0.052608|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00974|0.00889|0.00682|0.00785|0.00601|0.00651|0.00976|0.00824|0.00596||||||||||||||||-0.00974|-0.00777|-0.00717|-0.00576|-0.00587|-0.00595|-0.00809|-0.00798|-0.006||||||||161|198|155|130|136|160|243|248|117|||||||||||||||||||||||||
2023-12-05 13:17:57|EC.D.ACCP.CASH.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|3331|0|0.06004|2023-12-04|25.49141|8|0.184729|8|-0.091771|8|2023-12-04|||||||||25.49141|28.76625|32.88382|26.81571|40.2844|35.11346|26.9849|31.0052|26.34306||||||||||||||||88|106|110|115|65|61|86|126|216||||||||||||||||0.04528|0.03517|0.03402|0.03665|0.03061|0.03567|0.04065|0.0439|0.03048||||||||||||||||-0.04089|-0.03484|-0.03065|-0.03056|-0.03571|-0.03056|-0.03371|-0.03699|-0.03482||||||||114|94|70|56|77|57|115|113|38|||||||||||||||||||||||||
2023-12-05 13:17:57|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2023-12-04|1.73276|14|0.173077|14|-0.133741|14|2023-12-04|||||||||||||||1.73276|14.8203|22.28471|24.90016|28.2559|31.70886|7.68856||||||||||||||||||252|242|178|238|241|218|357||||||||||||||||||0.0449|0.03028|0.02572|0.0224|0.02098|0.02094|0.02549||||||||||||||||||-0.04511|-0.03191|-0.02547|-0.02334|-0.01989|-0.02156|-0.027||||178|311|283|213|216|183|235|||||||||||||||||||||||||
2023-12-05 13:17:57|KB.D.FOOD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.070314|14|-0.071899|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0259|0.02537|0.01895|0.00905|0.02383|0.01838|0.02171|0.02384|0.03002||||||||||||||||-0.03639|-0.02966|-0.01547|-0.01405|-0.02383|-0.01787|-0.01898|-0.01317|-0.0154||||||||36|59|37|43|37|33|52|61|28|||||||||||||||||||||||||
2023-12-05 13:17:58|KB.D.WATER.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.043484|8|-0.101084|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01633|0.01452|0.01178|0.01299|0.01171|0.00891|0.01252|0.01251|0.00956||||||||||||||||-0.01873|-0.01837|-0.01086|-0.01302|-0.0075|-0.00804|-0.01534|-0.0173|-0.01666||||||||156|163|116|89|113|112|171|184|86|||||||||||||||||||||||||
2023-12-05 13:17:58|SA.D.BABA.CASH.IP|2|2023-12-05 13:17:20|2023-12-05 13:17:30|7207|0|50.111|2023-12-04|0.01366|18|4.142265|9|-0.246846|9|2023-12-04||||||||||75.89301|65.65332|58.16222|57.02253|36.88675|11.55085|0.01433|0.70562|0.48975|0.01366|0.01368|0.54266|51.30244|64.02962|74.08933||||||||||735|288|348|743|1560|11105|7573|5984|5743|4704|5764|10868|510|600|697||||||||||0.29134|0.03776|0.01833|0.02498|0.02746|0.04829|0.03125|0.01862|0.01635|0.01661|0.01617|0.0184|0.02368|0.01372|||||||||||-0.06175|-0.04223|-0.02403|-0.02594|-0.02093|-0.03974|-0.02819|-0.02244|-0.01696|-0.01665|-0.01612|-0.01498|-0.03836|-0.03199|-0.03201|87|32|43|100|95|269|347|289|210|194|145|189|39|25|27|||||||||||||||||||||||||
2023-12-05 13:17:58|SH.D.XOM.CASH.IP|0|none|||0|0|2023-12-04|0.00979|19|2.06|9|-0.225159|14|2023-12-04||||||||||94.5578|64.78809|68.8375|76.95425|53.02757|3.84032|0.01124|0.30152|0.32444|0.34431|0.00979|0.3387|57.1882|62.61963|100||||||||||60|100|118|173|648|11477|6721|3842|3851|3487|4345|9708|31881|104|1||||||||||0.10579|0.08803|0.07834|0.10758|0.09755|0.03746|0.02327|0.02029|0.01529|0.01261|0.01343|0.01507|||||||||||||-0.05875|-0.0782|-0.09388|-0.03741|-0.06993|-0.03877|-0.02445|-0.01857|-0.01553|-0.01425|-0.01407|-0.01467|-0.02604|-0.0488|-0.00977|73|17|16|26|34|210|360|344|318|299|314|304|14|8|8|||||||||||||||||||||||||
2023-12-05 13:17:58|CS.D.BCHUSD.CFD.IP|11350|2023-12-03 23:34:10|2023-12-03 23:59:50|228.54|7|1.26632|2023-12-04|1.23292|5|0.990697|23|-1.124297|11|2023-12-04|1.35871|1.29443|1.26246|1.24962|1.23984|1.23292|1.24465|1.25072|1.24521|1.24565|1.24827|1.27054|1.27242|1.26796|1.27533|1.26115|1.25658|1.25778|1.25791|1.25947|1.25681|1.25924|1.25093|1.24584|3|16|11|10|11|12|9|8|8|8|6|8|7|5|5|8|4|5|5|6|4|4|8|8|0.02306|0.13077|0.05744|0.05037|0.0505|0.04792|0.03922|0.02963|0.03832|0.02847|0.03002|0.07044|0.03205|0.02874|0.04233|0.04056|0.04444|0.0277|0.02579|0.02782|0.01952|0.01802|0.0264|0.04412|-0.02647|-0.09691|-0.06273|-0.045|-0.04848|-0.05117|-0.04085|-0.03247|-0.03852|-0.033|-0.02612|-0.06989|-0.0319|-0.0286|-0.03691|-0.03682|-0.04826|-0.04217|-0.02546|-0.02516|-0.02469|-0.01798|-0.0308|-0.038|169|323|356|347|346|353|346|345|318|306|326|313|324|313|278|341|296|313|298|302|271|273|341|310|||||||||||||||||||||||||
2023-12-05 13:17:58|KB.D.GINDU.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.099762|14|-0.057758|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01413|0.01049|0.01151|0.00908|0.01232|0.00919|0.0154|0.00801|0.00856||||||||||||||||-0.01533|-0.01091|-0.0107|-0.00923|-0.01152|-0.0113|-0.01232|-0.00902|-0.00817||||||||118|141|129|118|98|135|159|144|80|||||||||||||||||||||||||
2023-12-05 13:17:59|SC.D.GS.CASH.IP|0|none|||0|0|2023-12-04|10.70653|20|12.748534|9|-1.24517|21|2023-12-04||||||||||84.91593|100|100|50.61773|83.53876|18.42313|14.27005|23.65319|28.00355|27.12453|13.63308|10.70653|25.93341||||||||||||0|8|0|55|3|771|286|224|236|262|210|480|1068||||||||||||1.22511||||0.06778|0.03682|0.01945|0.01758|0.01454|0.01373|0.01144|0.01422|||||||||||||-0.09776|-0.60239|-0.24359|-0.34709||-0.03982|-0.0197|-0.01641|-0.0191|-0.01974|-0.01682|-0.01721|-0.97944|||39|4|1|2|12|164|296|267|211|192|243|300|4||||||||||||0|0||||||||||||
2023-12-05 13:17:59|SA.D.ACBUS.CASH.IP|0|none|||0|0|2023-12-04|29.93768|20|1.715899|14|-1.830566|14|2023-12-04|||||||||||||||52.94178|62.82646|63.21567|86.19755|75.66001|53.59804|29.93768||||||||||||||||||27187|17687|15210|4524|8487|11860|8563||||||||||||||||||0.20797|0.11546|0.13556|0.08151|0.08135|0.08387|0.0947||||||||||||||||||-0.91401|-0.24061|-0.1852|-0.15014|-0.18155|-0.1245|-0.13331||||80|209|149|108|131|144|255|||||||||||||||||||||||||
2023-12-05 13:17:59|IR.D.FLG.FWM2.IP|4986|2023-12-04 08:00:00|2023-12-04 17:59:50|9641|30|0.01745|2023-12-04|0.02068|9|0.046639|14|-0.046512|8|2023-12-04|||||||||0.02069|0.02068|0.02071|0.0207|0.02073|0.02072|0.0207|0.02069|0.02074|0.02076|||||||||||||||42|30|24|19|34|28|38|38|43|11|||||||||||||||0.01202|0.01034|0.01081|0.00832|0.00818|0.00875|0.01054|0.01123|0.0095|0.0074|||||||||||||||-0.01283|-0.01023|-0.00967|-0.00879|-0.00849|-0.00954|-0.01088|-0.01131|-0.00996|-0.00655|||||||322|280|243|223|221|302|336|315|258|200|||||||||||||||||||||||||
2023-12-05 13:17:59|KB.D.RETAIL.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.072262|14|-0.073237|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01257|0.00947|0.01078|0.00654|0.00705|0.00688|0.01232|0.00835|0.00684||||||||||||||||-0.01273|-0.01148|-0.00976|-0.00589|-0.00901|-0.00702|-0.00903|-0.00951|-0.00681||||||||141|209|176|137|160|171|216|230|151|||||||||||||||||||||||||
2023-12-05 13:17:59|UA.D.CARUS.CASH.IP|0|none|||0|0|2023-12-04|33.16044|20|0.329015|14|-0.47299|14|2023-12-04|||||||||||||||34.86269|45.53939|66.75709|52.72949|37.37938|36.11296|33.16044||||||||||||||||||326|199|166|251|336|301|207||||||||||||||||||0.05737|0.04464|0.03496|0.04994|0.04878|0.03396|0.03199||||||||||||||||||-0.087|-0.08544|-0.06108|-0.04778|-0.07004|-0.0602|-0.03668||||84|161|81|57|51|50|127|||||||||||||||||||||||||
2023-12-05 13:17:59|SC.D.HD.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|32199|0|0.57766|2023-12-04|4.34159|20|3.122037|9|-1.040477|21|2023-12-04||||||||||90.1547||34.36054|100|91.19976|10.65874|8.84192|12.83724|26.4239|22.57084|11.46168|4.34159|50.61931|75.06654|||||||||||0||33|8|178|1730|972|687|429|505|505|1162|1039|4|||||||||||1.60215||||0.0197|0.032|0.01689|0.01433|0.01171|0.01051|0.01278|0.01247|||||||||||||-0.18026||-0.83797|-0.04704||-0.02418|-0.01583|-0.0133|-0.01149|-0.00872|-0.00976|-0.01358|-0.49457|||10|3|3|34|170|307|289|322|306|306|347|4|4|||||||||||||||||||||||||
2023-12-05 13:17:59|KB.D.HEALTH.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.258553|14|-0.034571|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03422|0.04561|0.03135|0.03427|0.03442|0.07744|0.0591|0.0391|0.04935||||||||||||||||-0.0341|-0.02553|-0.0298|-0.02555|-0.03436|-0.03443|-0.03428|-0.02302|-0.03015||||||||37|30|25|18|29|33|85|78|48|||||||||||||||||||||||||
2023-12-05 13:17:59|IR.D.ULTRA100.FWM.IP|6671|2023-12-03 23:34:10|2023-12-03 23:59:50|12526.1|23.3|0.01635|2023-12-04|0.03197|0|0.074626|14|-0.050604|14|2023-12-04|0.03197|0.03202|0.03201|0.03203|0.03204|0.03202|0.03197|0.03197|0.03202|0.032|0.03201|0.032|0.03204|0.03205|0.03211|0.03212|0.0322|0.0322|0.0322|0.03216|0.0321|0.03203||0.03202|21|16|15|11|18|17|15|14|19|24|19|14|24|48|61|68|59|74|61|82|108|67||8|0.01701|0.01663|0.01868|0.01463|0.01419|0.01655|0.01854|0.02007|0.01862|0.02025|0.02064|0.01613|0.01702|0.02232|0.02492|0.02215|0.01897|0.02281|0.01782|0.02165|0.01846|0.01821||0.0168|-0.02077|-0.01764|-0.01833|-0.0214|-0.01682|-0.01819|-0.01831|-0.01692|-0.01928|-0.01749|-0.018|-0.02055|-0.01708|-0.02624|-0.02374|-0.02139|-0.02326|-0.02143|-0.02374|-0.02521|-0.02282|-0.01743||-0.01645|101|74|46|45|30|30|75|95|159|130|72|103|108|199|221|202|146|100|72|75|89|95|31|||||||||||||||||||||||||
2023-12-05 13:18:00|ED.D.BAS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:00|SD.D.IBM.CASH.IP|0|none|||0|0|2023-12-04|2.59728|15|4.125992|9|-0.267014|21|2023-12-04||||||||||62.66389|40.23992|37.64283|54.92596|75.02283|10.46337|2.59728|5.63857|11.65529|9.07516|4.80312|3.03933|62.68442|100|83.3354||||||||||31|0|136|406|68|2201|2043|1059|943|917|1240|1821|989|0|174||||||||||0.46049|0.05|0.1|0.18087|0.06224|0.0301|0.01756|0.01342|0.0112|0.01044|0.01089|0.01126|0.03736|0.11815|||||||||||||-0.0718|-0.07547||-0.02252|-0.01568|-0.01557|-0.01158|-0.00931|-0.01092|-0.01052|-0.20811|||16|5|8|31|12|211|349|338|335|320|334|330|8|1|6|||||||||||||||||||||||0||
2023-12-05 13:18:00|KB.D.HSEHLD.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.134806|14|-0.135694|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01882|0.01185|0.01001|0.01444|0.00896|0.01066|0.02637|0.00994|0.00966||||||||||||||||-0.02845|-0.01492|-0.01522|-0.01632|-0.00994|-0.02519|-0.01694|-0.01512|-0.01363||||||||109|119|85|69|87|117|159|177|98|||||||||||||||||||||||||
2023-12-05 13:18:00|ED.D.BMW.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:00|IR.D.BOND100.FWM.IP|6482|2023-12-03 23:34:20|2023-12-03 23:59:50|11793.3|32.2|0.01147|2023-12-04|0.03387|0|0.05342|6|-0.053434|13|2023-12-04|0.03387|0.03391|0.03391|0.03393|0.03395|0.03393|0.03389|0.03389|0.03393|0.03391|0.03393|0.03392|0.03395|0.03394|0.03399|0.034|0.03407|0.03407|0.03408|0.03405|0.034|0.03394||0.03392|30|38|47|41|54|31|47|51|46|31|32|47|46|92|108|121|90|79|90|166|137|82||10|0.02093|0.02253|0.02357|0.02312|0.02674|0.02687|0.0267|0.02422|0.02173|0.02071|0.02061|0.02529|0.02577|0.0247|0.02477|0.02706|0.02493|0.02685|0.02337|0.02525|0.02437|0.02658|||-0.02461|-0.02176|-0.02446|-0.02629|-0.02036|-0.02629|-0.02646|-0.02209|-0.0207|-0.0236|-0.02447|-0.02447|-0.02715|-0.02491|-0.02509|-0.02408|-0.02356|-0.02402|-0.02697|-0.025|-0.02418|-0.02646|||72|44|32|26|24|20|33|61|101|99|56|47|68|153|160|153|82|45|45|54|55|41|5|||||||||||||||||||||||||
2023-12-05 13:18:00|UB.D.INTC.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|4189|0|0.14323|2023-12-04|0.60527|15|0.23912|15|-0.278358|14|2023-12-04||||||||||81.8316|76.97272|80.01843|84.44395|31.43293|3.64819|0.60527|2.53123|2.65361|1.48603|2.21535|2.10596|45.49321|33.39633|20.16606||||||||||20|291|201|216|1089|10787|14688|10155|7072|6025|6274|22227|796821|1003|736||||||||||0.08846|0.08653||0.06243|0.10878|0.06035|0.05052|0.03895|0.03027|0.02799|0.02503|0.03698|0.02954|0.02362|||||||||||-0.10375||-0.02303|-0.0342|-0.07869|-0.06856|-0.04624|-0.03652|-0.03057|-0.02504|-0.02434|-0.02528|-0.03544|||115|13|5|77|32|250|343|279|228|205|228|240|11|3|5|||||||||||||||||||||||||
2023-12-05 13:18:01|KB.D.ENGINE.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.138661|14|-0.08505|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02352|0.02123|0.0192|0.01479|0.01837|0.01035|0.02333|0.0199|0.00972||||||||||||||||-0.02332|-0.03304|-0.02495|-0.01176|-0.01789|-0.02291|-0.01685|-0.01553|-0.016||||||||57|60|53|48|53|62|105|108|66|||||||||||||||||||||||||
2023-12-05 13:18:01|UA.D.BNTXUS.CASH.IP|1|2023-12-05 13:17:40|2023-12-05 13:17:40|9945|0|0.42232|2023-12-04|12.5293|9|0.907145|14|-0.918473|21|2023-12-04||||||||||12.5293|25.21431|42.53202|58.25594|71.80283|35.5991|17.80459|38.84387|45.3525|21.77335|22.34227|21.36267|90.92731||||||||||||1|0|5|3|33|403|403|147|151|389|482|462|2099||||||||||||0.04879|0.04211|0.07173|0.0287|0.06083|0.10133|0.07395|0.04243|0.04447|0.04428|0.04334|0.03815|||||||||||||-0.03323|-0.03043|-0.04523|-0.03178|-0.04609|-0.09422|-0.05903|-0.04766|-0.04759|-0.0468|-0.0681|-0.0545|-0.30131|||238|156|118|98|99|198|204|142|126|83|72|94|11|||||||||||||||||||||||||
2023-12-05 13:18:01|SD.D.JNJ.CASH.IP|0|none|||0|0|2023-12-04|1.45281|20|9.17931|9|-0.227402|9|2023-12-04||||||||||75.93655|46.87741|53.58254|86.69879|75.0576|5.70199|2.55126|3.16655|4.95089|8.70554|4.31811|1.45281|16.88218|33.40693|100||||||||||25|37|13|61|107|3438|2827|1207|1078|1077|1231|2840|6384|341|0||||||||||0.54017|0.27903|0.40082|0.06976|0.06335|0.02791|0.01759|0.0125|0.0093|0.00972|0.0106|0.0133|0.00631||||||||||||-0.14532|-0.10147|-0.15196|-0.06727|-0.11078|-0.0253|-0.01669|-0.0141|-0.01082|-0.00938|-0.01101|-0.01363|-0.11961|-0.03153||29|15|15|15|12|194|355|349|324|322|325|347|6|3|1|||||||||||||||||||||||||
2023-12-05 13:18:01|SB.D.CCL.CASH.IP|0|none|||0|0|2023-12-04|0.06136|17|0.381194|14|-0.247525|15|2023-12-04|||||||||||||||0.06198|0.06162|0.64953|0.06136|0.06146|3.69516|0.10132||||||||||||||||||38900|25228|19607|17390|16405|18331|11570||||||||||||||||||0.12333|0.07958|0.0649|0.06898|0.06154|0.06779|0.06276||||||||||||||||||-0.09387|-0.08408|-0.07669|-0.06516|-0.06551|-0.06717|-0.06483||||170|235|170|103|95|110|185|||||||||||||||||||||||||
2023-12-05 13:18:01|KB.D.BUS.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|3489.03|0|0|2023-12-04|0|8|0.088174|13|-0.141207|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02196|0.02955|0.02125|0.03518|0.02251|0.03523|0.02117|0.01729|0.0166||||||||||||||||-0.03318|-0.01597|-0.02188|-0.01225|-0.00919|-0.03257|-0.02651|-0.02754|-0.01426||||||||77|85|55|56|61|74|140|142|84|||||||||||||||||||||||||
2023-12-05 13:18:01|IR.D.10YEAR100.FWM.IP|8374|2023-12-03 23:34:10|2023-12-03 23:59:40||94.5|0.00825|2023-12-04|0.03617|0|0.028069|15|-0.042479|0|2023-12-04|0.03617|0.0362|0.0362|0.03621|0.03622|0.03622|0.0362|0.03619|0.03622|0.0362|0.03622|0.03622|0.03623|0.03622|0.03626|0.03626|0.0363|0.03632|0.03632|0.03631|0.03628|0.03625||0.03625|154|154|102|287|199|260|280|169|244|151|115|116|162|238|294|603|407|476|319|677|654|270||67|0.01221|0.01448|0.01418|0.00996|0.01449|0.01286|0.01765|0.01293|0.01328|0.01409|0.01143|0.01449|0.01216|0.01333|0.0142|0.01405|0.01282|0.0115|0.0122|0.01432|0.01433|0.01289|||-0.02351|-0.0138|-0.01357|-0.01449|-0.01449|-0.01358|-0.01448|-0.01402|-0.01349|-0.01448|-0.01245|-0.01388|-0.01426|-0.0131|-0.01468|-0.01409|-0.01422|-0.01453|-0.01307|-0.01452|-0.01428|-0.01057||-0.01359|55|37|32|20|13|15|26|41|64|52|52|53|43|129|157|142|74|47|45|39|47|45|7|||||||||||||||||||||||||
2023-12-05 13:18:01|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:02|SD.D.JPM.CASH.IP|0|none|||0|0|2023-12-04|0.89491|20|3.498134|9|-0.293817|12|2023-12-04||||||||||24.02228|72.77334|73.75269|88.4635|84.46077|8.3589|3.07484|1.43418|2.66394|0.92844|1.54166|0.89491|63.7067|100|83.41498||||||||||0|0|5|40|14|2846|2802|1834|1588|1427|1758|3695|1644|17|66||||||||||0.45599|0.13275|0.23894|0.18694|0.24314|0.04275|0.01798|0.01252|0.01161|0.01084|0.00927|0.01149|0.12367||0.10781||||||||||||-0.23102|-0.10987|-0.10674|-0.02975|-0.01679|-0.01181|-0.01177|-0.00972|-0.01019|-0.01071|-0.10978|-0.08871||210|51|34|69|32|204|359|351|339|326|326|338|11|3|6||||||||||0|0||||||||||||||
2023-12-05 13:18:02|KB.D.LIFE.CASH.IP|1|2023-12-05 13:18:00|2023-12-05 13:18:00|5853.16|0|0|2023-12-04|0|8|0.051824|14|-0.075548|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01952|0.01423|0.01313|0.0115|0.01309|0.01453|0.01474|0.01394|0.00852||||||||||||||||-0.01695|-0.01784|-0.01637|-0.01331|-0.02054|-0.01056|-0.01283|-0.01324|-0.00899||||||||110|156|127|122|114|120|192|191|100|||||||||||||||||||||||||
2023-12-05 13:18:02|ED.D.DCX.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:02|SE.D.MCD.CASH.IP|0|none|||0|0|2023-12-04|3.59357|20|0.614841|12|-1.059329|21|2023-12-04||||||||||50.70124|100|40.61533|59.0916|77.42033|18.09728|15.84446|14.30894|16.39905|11.75876|10.38284|3.59357|40.46647|100|100||||||||||9|17|28|10|5|881|608|449|376|423|416|946|1358|0|125|||||||||||||0.37222|0.0997|0.03245|0.01479|0.01009|0.00842|0.00828|0.00747|0.00937|0.07012||||||||||||-0.6334||-0.34386|-0.53926|-0.29251|-0.03142|-0.01463|-0.01083|-0.00905|-0.00763|-0.00757|-0.00974|-1.05933|||2|1|5|34|44|161|272|294|293|298|299|335|5|1|2||||||||||0|||||||||||||||
2023-12-05 13:18:02|IR.D.05YEAR100.FWM.IP|7770|2023-12-03 23:34:10|2023-12-03 23:59:50|10722|73.8|0.00655|2023-12-04|0.01862|0|0.022392|14|-0.022361|13|2023-12-04|0.01862|0.01863|0.01863|0.01864|0.01864|0.01864|0.01863|0.01863|0.01864|0.01863|0.01864|0.01864|0.01864|0.01864|0.01865|0.01865|0.01867|0.01868|0.01868|0.01868|0.01867|0.01865||0.01865|43|79|66|68|79|63|92|118|108|102|76|67|116|184|237|285|212|201|197|244|288|164||31|0.00585|0.006|0.00559|0.00652|0.00596|0.00683|0.00546|0.00571|0.00792|0.00621|0.00677|0.0068|0.00685|0.00723|0.00711|0.00759|0.00737|0.00507|0.00701|0.00679|0.00683|0.00578||0.00373|-0.00618|-0.00559|-0.00573|-0.00652|-0.00373|-0.00629|-0.00629|-0.00671|-0.00645|-0.00714|-0.00679|-0.00727|-0.00652|-0.00746|-0.00822|-0.00762|-0.00736|-0.00711|-0.00696|-0.00747|-0.00713|-0.0061||-0.00746|101|54|50|32|24|19|48|66|93|84|74|63|94|167|188|177|125|79|68|48|70|75|14|||||||||||||||||||||||||
2023-12-05 13:18:02|ED.D.DHERGY.CASH.IP|0|none|||0|0|2023-12-04|15.48013|8|0.584416|9|-0.432684|8|2023-12-04|||||||||15.48013|18.8502|21.42347|26.74517|25.85078|18.82222|17.40643|24.0302|20.77305||||||||||||||||158|89|86|106|74|34|61|51|122||||||||||||||||0.0843|0.05422|0.04013|0.04825|0.0355|0.04317|0.0621|0.04099|0.03754||||||||||||||||-0.08595|-0.05273|-0.04832|-0.04922|-0.05293|-0.03749|-0.0408|-0.0333|-0.03298||||||||176|192|89|105|97|96|179|217|111|||||||||||||||||||||||||
2023-12-05 13:18:02|KB.D.MEDIA.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|10893.08|0|0|2023-12-04|0|8|0.100231|8|-0.065912|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01568|0.01127|0.01062|0.00857|0.00727|0.00549|0.00795|0.00768|0.0071||||||||||||||||-0.01498|-0.01476|-0.00565|-0.00771|-0.00653|-0.00465|-0.01069|-0.00779|-0.00479||||||||174|200|162|147|128|143|186|213|111|||||||||||||||||||||||||
2023-12-05 13:18:03|SE.D.MRK.CASH.IP|0|none|||0|0|2023-12-04|0.17422|12|22.248718|9|-0.298738|10|2023-12-04||||||||||15.55201|64.50864|17.35912|0.17422|100|1.66315|1.43084|5.46943|3.65649|8.46007|6.56973|3.84579|71.52517|100|||||||||||0|15|4|259|5|3506|2802|1772|1145|1114|1451|4459|6661|0|||||||||||0.468|0.03866|0.03866|||0.04437|0.02058|0.01768|0.01343|0.0127|0.01232|0.01527|0.02857||||||||||||-0.03892|-0.21212|-0.12549||-0.01613|-0.03019|-0.01737|-0.01567|-0.01324|-0.01318|-0.01171|-0.01606|-0.0476|||75|14|12|1|4|185|354|330|302|296|305|313|7|1|||||||||||||||||||||||||
2023-12-05 13:18:03|KB.D.MINING.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.260532|8|-0.26338|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08424|0.05857|0.04481|0.03469|0.02984|0.02804|0.04442|0.04004|0.03402||||||||||||||||-0.05204|-0.01933|-0.03393|-0.03226|-0.02571|-0.03868|-0.047|-0.04157|-0.03476||||||||68|56|49|31|45|74|127|141|65|||||||||||||||||||||||||
2023-12-05 13:18:03|SB.D.DAL.CASH.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40||0|0|2023-12-04|0.02588|16|4.475563|9|-0.28955|14|2023-12-04||||||||||84.67003|75.08541|48.33377|36.08273|57.21016|7.25398|0.34341|0.02588|1.3587|0.552|1.19549|0.62817|66.74547|100|50.05247||||||||||100|280|124|320|460|7854|4392|2858|1708|1723|1414|4921|3251|11|96||||||||||4.47556|0.02629|0.05906|0.08283|0.05607|0.06033|0.0406|0.03068|0.02666|0.02742|0.02726|0.03281||0.10493|||||||||||-0.09208|-0.07876|-0.02624|-0.04906|-0.08892|-0.07222|-0.04519|-0.03779|-0.02916|-0.03163|-0.03127|-0.02804|-0.11802|||13|4|25|39|42|208|315|251|225|190|171|166|6|7|2|||||||||||||||||||||||||
2023-12-05 13:18:04|KB.D.INSURANCE.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.106655|14|-0.067958|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02919|0.02026|0.01898|0.02057|0.01179|0.01453|0.02549|0.02244|0.01604||||||||||||||||-0.01488|-0.01934|-0.01348|-0.00999|-0.01731|-0.02082|-0.03|-0.02281|-0.01472||||||||49|69|68|60|74|70|82|72|51|||||||||||||||||||||||||
2023-12-05 13:18:04|UC.D.MSFT.CASH.IP|0|none|||0|0|2023-12-04|0.00602|20|0.125457|14|-0.266206|15|2023-12-04||||||||||60.22149|63.67022|79.32708|68.51547|36.76393|7.68596|0.01013|0.00777|0.28671|0.84313|0.28503|0.00602|29.84375|47.64155|58.34121||||||||||51|79|110|175|518|10583|6548|3455|3215|2112|2278|6078|33849|169|202||||||||||0.01669|0.00336|0.01105|0.01165|0.00748|0.03123|0.0262|0.016|0.01607|0.01035|0.01102|0.01342|0.02362|0.01466|0.0054||||||||||-0.02293|-0.02216|-0.01327|-0.02774|-0.01398|-0.036|-0.02641|-0.0141|-0.01281|-0.01092|-0.01079|-0.01214|-0.01664|-0.01522||113|33|87|73|98|300|360|360|359|359|359|360|114|42|12|||||||||||||||||||||||||
2023-12-05 13:18:04|ED.D.DBK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:04|KB.D.OIL.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|8451.67|0|0|2023-12-04|0|8|0.214758|13|-0.098949|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01591|0.01813|0.01283|0.01156|0.00709|0.02219|0.01828|0.01621|0.01339||||||||||||||||-0.01623|-0.01612|-0.01346|-0.0117|-0.00994|-0.01923|-0.01872|-0.01391|-0.01068||||||||220|284|229|218|180|255|314|315|155|||||||||||||||||||||||||
2023-12-05 13:18:04|ED.D.LHAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:04|SE.D.NKE.CASH.IP|0|none|||0|0|2023-12-04|1.46503|15|0.487762|9|-0.354108|14|2023-12-04||||||||||90.23393|90.92612|75.05303|97.19082|60.96181|11.51592|1.46503|6.18914|8.18851|6.46381|2.97933|2.16504|57.72776|55.5826|100||||||||||20|35|166|7|30|4672|1773|1605|2111|1686|3236|4075|1529|99|13||||||||||0.05893|0.02198|0.03536|0.03818|0.02387|0.05443|0.019|0.018|0.01512|0.01393|0.013|0.01401|0.1202|0.04999|0.0174||||||||||-0.12667|-0.07508|-0.06178|-0.03533|-0.04419|-0.04793|-0.0232|-0.01898|-0.01671|-0.01385|-0.01399|-0.01313|-0.03041|||51|55|20|71|23|218|347|324|318|310|337|325|26|9|5|||||||||||||||||||||||||
2023-12-05 13:18:05|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:05|SB.D.D.CASH.IP|0|none|||0|0|2023-12-04|0.03164|20|0.284464|14|-0.802951|14|2023-12-04|||||||||||||||1.17611|3.0938|2.60692|1.27339|1.10325|0.9144|0.03164||||||||||||||||||3277|2977|2067|1977|2145|1318|1205||||||||||||||||||0.06079|0.03762|0.03189|0.02473|0.02604|0.02525|0.02883||||||||||||||||||-0.05787|-0.03796|-0.02927|-0.02971|-0.02774|-0.02542|-0.0292||||177|326|271|240|185|224|281|||||||||||||||||||||||||
2023-12-05 13:18:05|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:05|SE.D.PFE.CASH.IP|0|none|||0|0|2023-12-04|0.78565|19|0.379572|14|-0.378918|10|2023-12-04||||||||||82.19486|80.53753|92.60281|51.21263|42.58734|9.30524|1.4161|1.34926|2.75381|0.84007|0.78565|2.19144|37.90431|54.59192|83.35608||||||||||303|279|156|705|596|21247|23399|17309|14873|16965|14652|44112|10041|998|133||||||||||0.12163|0.09219|0.05747|0.06914|0.03458|0.08455|0.04432|0.03934|0.03388|0.03591|0.03404|0.04041|0.05316||||||||||||-0.03464|-0.18959|-0.06899|-0.04398|-0.04692|-0.06727|-0.04707|-0.03887|-0.03809|-0.03388|-0.03712|-0.03412|-0.1111|-0.03407||28|41|27|43|40|227|217|152|147|124|133|139|37|11|6|||||||||||||||||||||||||
2023-12-05 13:18:05|KB.D.PGOODS.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|21931.91|0|0|2023-12-04|0|8|0.169697|14|-0.239965|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05105|0.04456|0.02231|0.01967|0.03313|0.02116|0.0462|0.03199|0.02992||||||||||||||||-0.07362|-0.02774|-0.03742|-0.02395|-0.0421|-0.03303|-0.03573|-0.0343|-0.02035||||||||67|89|60|49|54|57|109|134|75|||||||||||||||||||||||||
2023-12-05 13:18:05|EJ.D.DUFNSW.CASH.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|3033|65.5|0.14837|2023-12-04|21.51248|16|0.260247|10|-0.392927|12|2023-12-04|||||||||48.69824|48.74688|27.39853|31.14254|45.81071|34.68976|38.52204|36.43657|21.51248||||||||||||||||93|109|76|121|151|77|109|87|98||||||||||||||||0.05113|0.04564|0.26025|0.06065|0.0984|0.10929|0.07534|0.05298|||||||||||||||||-0.09825|-0.05405|-0.03259|-0.05436|-0.10478|-0.06557|-0.04917|-0.05356|-0.07608||||||||72|37|22|29|35|26|39|55|14|||||||||||||||||||||||||
2023-12-05 13:18:05|SE.D.PG.CASH.IP|0|none|||0|0|2023-12-04|1.14194|15|24.852459|9|-1.304895|9|2023-12-04||||||||||60.98384|23.21115|46.05732|22.4751|77.03811|5.03847|1.14194|4.12806|5.59937|7.0223|3.03173|3.57997|50.22744||80.04483||||||||||3|3|1|54|24|2311|1080|846|937|657|997|2575|9104||33||||||||||1.45472|0.80653|0.5757||0.05267|0.03882|0.01481|0.012|0.01167|0.01055|0.0105|0.01372|||0.03294||||||||||-1.3049|-0.27292|-0.72951|-0.10517|-0.03947|-0.02651|-0.01294|-0.01148|-0.01002|-0.00883|-0.00989|-0.01092|-0.22364|||23|35|24|9|13|200|354|340|322|328|331|336|2|5|||||||||||0||||||||||||||
2023-12-05 13:18:06|IR.D.FOAT.FWM1.IP|7994|2023-12-04 00:15:00|2023-12-04 19:59:50||42.1|16.85|2023-12-04|6.08972|8|0.046963|7|-0.039096|13|2023-12-04|46.58993|50.02316|68.23799|67.45562|65.53129|50.0213|52.27207|23.56297|6.08972|12.03659|18.32657|26.66965|25.59127|10.13792|10.83011|6.24721|13.60137|37.19844|62.51557|15.94459|||||1|0|0|0|0|1|2|27|56|54|97|56|28|41|58|88|103|12|14|10|||||0.00783|0.00784|0.00783|0.00783|0.00784|0.00783|0.00854|0.00958|0.00933|0.00947|0.0089|0.00828|0.00825|0.0093|0.01006|0.00903|0.00834|0.00816|0.00783|0.00783|||||-0.00807|-0.00804|-0.00783|-0.0087|-0.00783|-0.00783|-0.00783|-0.00999|-0.00949|-0.00984|-0.0088|-0.00817|-0.0086|-0.00916|-0.0092|-0.00897|-0.00852|-0.00799|-0.00783|-0.00783|||||131|136|107|86|58|32|111|238|314|275|246|244|223|297|315|306|258|191|88|88|||||||||||||||||||||||||
2023-12-05 13:18:06|KB.D.REAL.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.123123|14|-0.156402|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02142|0.00601|0.01249|0.00693|0.00952|0.00825|0.0129|0.01131|0.00684||||||||||||||||-0.02145|-0.0134|-0.00972|-0.00951|-0.01654|-0.01219|-0.01168|-0.01013|-0.00662||||||||141|188|170|181|166|191|235|245|139|||||||||||||||||||||||||
2023-12-05 13:18:06|SB.D.EQR.CASH.IP|0|none|||0|0|2023-12-04|7.41128|20|0.292901|14|-0.155199|14|2023-12-04|||||||||||||||8.21743|10.97546|17.22944|18.66437|15.46616|15.40949|7.41128||||||||||||||||||476|586|304|346|380|545|506||||||||||||||||||0.04817|0.03068|0.0268|0.02278|0.02038|0.0206|0.02487||||||||||||||||||-0.04011|-0.03082|-0.02628|-0.0236|-0.02126|-0.01994|-0.02418||||160|320|314|279|272|234|298|||||||||||||||||||||||||
2023-12-05 13:18:06|SH.D.UTX.CASH.IP|1|2023-12-05 13:18:00|2023-12-05 13:18:00|8250|0|100|2023-12-04|0.6995|20|10.612245|9|-0.733967|21|2023-12-04||||||||||94.20608|91.69503|96.89767|97.98891|96.44403|3.77409|2.48481|5.12366|8.79262|5.41825|2.67398|0.6995|62.76324|100|50.01805||||||||||0|21|0|2|1|2219|1702|1477|1158|1185|1366|3191|5072|0|747||||||||||0.71186|0.20425|0.02439|0.02439|0.02439|0.03683|0.02193|0.01692|0.01594|0.0151|0.01322|0.01606||||||||||||||-0.17044|-0.02014|-0.02498|-0.02438|-0.0298|-0.02265|-0.01693|-0.01513|-0.01541|-0.01553|-0.0161|-0.73397|||307|12|64|99|56|187|324|274|262|222|263|291|8|1|2||||||||||0|||||||||||||||
2023-12-05 13:18:06|UB.D.EXPE.CASH.IP|0|none|||0|0|2023-12-04|13.55702|20|0.281507|14|-0.430323|14|2023-12-04|||||||||||||||23.31302|24.14827|29.69358|42.22303|29.84596|36.09936|13.55702||||||||||||||||||1279|437|440|249|323|267|363||||||||||||||||||0.04971|0.03598|0.02235|0.01865|0.02166|0.02156|0.02259||||||||||||||||||-0.06059|-0.03051|-0.02848|-0.0219|-0.02542|-0.02414|-0.01959||||147|266|243|230|235|233|259|||||||||||||||||||||||||
2023-12-05 13:18:06|IR.D.FBTP.FWM1.IP|5928|2023-12-04 07:01:00|2023-12-04 17:59:50|11524|54|10.2719|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:18:06|KB.D.SOFT.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.078265|14|-0.057101|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01694|0.01287|0.00853|0.01586|0.00781|0.01769|0.01119|0.01015|0.00759||||||||||||||||-0.01446|-0.01428|-0.01026|-0.0084|-0.01024|-0.01034|-0.01064|-0.01191|-0.00886||||||||103|138|94|86|106|125|191|234|109|||||||||||||||||||||||||
2023-12-05 13:18:07|SG.D.TRVUS.CASH.IP|0|none|||0|0|2023-12-04|17.78199|15|0.214651|14|-0.18705|14|2023-12-04|||||||||||||||24.31411|17.78199|40.7199|41.00171|50.03013|55.9446|24.38664||||||||||||||||||443|722|403|269|328|418|386||||||||||||||||||0.03517|0.02612|0.02082|0.0159|0.02049|0.01579|0.01396||||||||||||||||||-0.03125|-0.0277|-0.01919|-0.02027|-0.01814|-0.01467|-0.01488||||124|237|204|227|204|211|275|||||||||||||||||||||||||
2023-12-05 13:18:07|SC.D.FRT.CASH.IP|0|none|||0|0|2023-12-04|29.07815|20|0.915427|14|-0.184294|14|2023-12-04|||||||||||||||44.38085|39.6471|52.20096|54.4109|55.19218|50.81047|29.07815||||||||||||||||||107|89|71|119|92|133|168||||||||||||||||||0.06006|0.02796|0.02523|0.02438|0.02256|0.01804|0.0212||||||||||||||||||-0.03751|-0.0256|-0.0244|-0.02188|-0.01778|-0.01633|-0.01994||||138|187|209|206|223|193|272|||||||||||||||||||||||||
2023-12-05 13:18:07|KB.D.SUPPORT.CASH.IP|1|2023-12-05 13:18:00|2023-12-05 13:18:00|9906.35|0|0|2023-12-04|0|8|0.123393|14|-0.063422|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00929|0.008|0.00736|0.00579|0.00705|0.0056|0.01002|0.00758|0.00586||||||||||||||||-0.00985|-0.0085|-0.00689|-0.00697|-0.00803|-0.00676|-0.0098|-0.00759|-0.00651||||||||155|191|167|135|153|170|246|252|149|||||||||||||||||||||||||
2023-12-05 13:18:07|IR.D.FGBM.FWM1.IP|7418|2023-12-04 00:15:00|2023-12-04 20:59:50|11768|157.2|6.41323|2023-12-04|3.72858|10|0.034005|7|-0.017015|8|2023-12-04|38.11184|60.01052|68.42956|10.02467|66.67624|60.72492|41.31969|15.73662|7.34147|7.16689|3.72858|7.55093|10.66163|10.68995|4.62254|8.21101|11.21762|15.53952|8.84729|27.51934|38.4781||||4|3|5|7|7|5|11|44|207|169|422|254|130|194|467|253|220|106|42|33|37||||0.00903|0.00851|0.00851|0.00851|0.00851|0.00851|0.0085|0.00971|0.00871|0.0088|0.0085|0.0085|0.0085|0.0085|0.00878|0.00849|0.0085|0.0085|0.0085|0.0085|0.0085||||-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085|-0.0085|-0.00892|-0.00883|-0.0085|-0.0085|-0.0085|-0.0085|-0.00881|-0.00849|-0.00849|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085||||63|55|19|10|24|28|46|140|205|168|135|93|94|150|174|171|134|58|34|40|39|||||||||||||||||||||||||
2023-12-05 13:18:07|SH.D.UNH.CASH.IP|0|none|||0|0|2023-12-04|2.01952|14|9.948037|9|-0.756926|21|2023-12-04||||||||||75.45646||100|75.20161|77.89119|2.01952|3.081|13.24493|20.22639|19.37662|4.55698|5.16758|50.35654||||||||||||10||0|73|29|1087|374|563|437|499|390|785|11168||||||||||||5.11189|||||0.03785|0.01824|0.01156|0.01147|0.01121|0.01056|0.01||||||||||||||||-0.07176|-0.1122|-0.04059|-0.02322|-0.02292|-0.01679|-0.01585|-0.01473|-0.01241|-0.75693|||4|3|4|9|159|300|288|213|212|266|292|2|||||||||||||0||||||||||||
2023-12-05 13:18:07|SC.D.F.CASH.IP|1|2023-12-05 13:17:50|2023-12-05 13:17:50|1067|0|0.18744|2023-12-04|0.09291|17|8.061224|9|-0.473037|9|2023-12-04||||||||||75.10623|50.04708|54.60552|66.70871|50.03552|6.21562|0.09347|0.09316|0.09291|0.09329|0.09361|3.5386|57.23644|100|25.09359||||||||||1464|3533|395|1487|11374|48716|60574|79232|85990|63035|84864|107211|9720|1519|1686||||||||||4.1254||||0.09479|0.12154|0.0937|0.09324||0.09337|0.09372||||||||||||||-0.47304|||-0.09443|-0.09461|-0.10857|-0.09335|-0.09307|-0.09294|||-0.09363||-0.09346||8|2|11|9|8|98|68|52|22|21|21|29|7|1|4|||||||||||||||||||||||0||
2023-12-05 13:18:07|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:07|KB.D.TOBACCO.CASH.IP|0|none|||0|0|2023-12-04|0|8|0.070664|14|-0.049041|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02125|0.01695|0.01631|0.0206|0.0123|0.01532|0.0235|0.01697|0.01306||||||||||||||||-0.01839|-0.0141|-0.01883|-0.01352|-0.01654|-0.01386|-0.01311|-0.01917|-0.01197||||||||116|159|98|100|77|85|191|168|81|||||||||||||||||||||||||
2023-12-05 13:18:08|SH.D.VZ.CASH.IP|0|none|||0|0|2023-12-04|0.02578|19|0.678674|9|-0.207846|10|2023-12-04||||||||||75.04537|90.04424|85.05331|71.50845|100|13.82285|0.5522|0.02597|0.78889|0.02617|0.02578|0.80124|61.57285|40.07385|100||||||||||89|15|15|98|11|7779|10630|8687|6893|7091|9768|20100|49758|1661|16||||||||||0.23454|0.15441|0.27719|||0.03443|0.03205|0.02845|0.02814|0.03054|0.02623|0.02813|0.02629||||||||||||-0.07784|-0.10391|-0.05198|-0.026|-0.02598|-0.03582|-0.03215|-0.03233|-0.02831|-0.02793|-0.02622|-0.02901|-0.03506|-0.02631||12|40|20|14|4|174|190|125|131|86|119|129|13|5|4|||||||||||||||||||||||||
2023-12-05 13:18:08|KB.D.HOTELS.CASH.IP|2|2023-12-05 13:17:50|2023-12-05 13:18:00|6710.62|0|0|2023-12-04|0|8|0.177569|14|-0.125326|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01611|0.00935|0.00997|0.0119|0.01225|0.01175|0.01998|0.00965|0.00791||||||||||||||||-0.01027|-0.01078|-0.00927|-0.00636|-0.00864|-0.01103|-0.01663|-0.00849|-0.00881||||||||215|261|230|197|230|258|310|303|162|||||||||||||||||||||||||
2023-12-05 13:18:08|IR.D.FGBL.FWM1.IP|8978|2023-12-04 00:15:00|2023-12-04 20:59:50|13385|138.3|10.42753|2023-12-04|5.40922|15|0.052387|7|-0.037358|13|2023-12-04|35.21677|63.27478|62.64707|53.53294|49.30791|41.1916|32.12664|11.73658|6.35077|6.0077|9.65999|11.44949|7.96554|8.472|7.45431|5.40922|13.89781|19.39863|27.04471|17.87637|45.62701||||4|13|2|1|7|3|5|150|240|200|400|223|132|324|326|188|258|48|15|24|22||||0.00774|0.00749|0.00749|0.00749|0.00749|0.00749|0.00842|0.009|0.00988|0.00898|0.00866|0.00801|0.00793|0.00918|0.00978|0.00865|0.00788|0.00748|0.00748|0.00748|0.00747||||-0.00889|-0.00785|-0.00749|-0.00749|-0.00749|-0.00749|-0.00811|-0.009|-0.00992|-0.00915|-0.00846|-0.0079|-0.00766|-0.00906|-0.00912|-0.00878|-0.00803|-0.00787|-0.00748|-0.00748|-0.00747||||125|98|91|71|71|51|109|239|316|284|249|210|214|284|296|297|245|129|74|56|57|||||||||||||||||||||||||
2023-12-05 13:18:08|SH.D.VUS.CASH.IP|0|none|||0|0|2023-12-04|3.97788|20|10.047353|9|-0.598474|12|2023-12-04||||||||||10.71932|38.87085|70.15618|82.66225|90.9443|6.4301|4.03868|9.24639|4.86362|11.97729|9.56487|3.97788|36.71554|50.10414|100||||||||||0|3|8|83|14|1975|961|789|628|507|741|2520|1333|150|50||||||||||0.30186|0.11861|0.37949|0.15585|0.0548|0.02787|0.01524|0.01298|0.01031|0.00979|0.01015|0.01137|||0.07465||||||||||-0.08513|-0.30625|-0.07045|-0.2321|-0.05279|-0.02699|-0.01452|-0.01244|-0.0088|-0.0076|-0.00878|-0.01079|-0.13365|-0.01965||68|57|20|23|11|188|349|336|330|326|335|353|11|2|4|||||||||||||||||||||||||
2023-12-05 13:18:08|SC.D.GMUS.CASH.IP|2|2023-12-05 13:17:30|2023-12-05 13:17:40|3290|0|0.25836|2023-12-04|0.02979|20|0.306748|14|-0.552656|9|2023-12-04||||||||||84.08759|93.78075|64.83353|55.61657|49.01678|10.17459|0.39489|1.58393|1.3806|0.03006|0.75987|0.02979|61.16158|37.5265|50.05298||||||||||119|63|439|929|1503|12533|13773|11907|12110|9921|10390|18803|1057|394|481||||||||||0.05833|0.06154|0.12232|0.12206|0.08568|0.06429|0.05009|0.04526|0.03328|0.03257|0.03259|0.03423|0.03028|0.06057|||||||||||-0.20747|-0.1228|-0.18784|-0.09657|-0.06104|-0.07394|-0.04458|-0.04523|-0.03837|-0.03756|-0.0354|-0.03939|-0.10285|-0.03028||25|16|17|36|47|237|274|193|148|129|137|148|18|8|4|||||||||||||||||||||||||
2023-12-05 13:18:08|KB.D.PHARMA.IFM.IP|0|none|||0|0|2023-12-04|6.03035|8|0.065584|10|-0.085449|14|2023-12-04|||||||||6.03035|10.4301|9.42813|17.36625|16.08036|15.55478|6.94725|7.68554|11.17707||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01813|0.01038|0.01817|0.01039|0.01568|0.01649|0.0146|0.01393|0.01084||||||||||||||||-0.01546|-0.01308|-0.01382|-0.00857|-0.00967|-0.01724|-0.01607|-0.01154|-0.01146||||||||174|187|142|111|139|183|240|243|110|||||||||||||||||||||||||
2023-12-05 13:18:09|EN.D.LGO.FWM2.IP|7430|2023-12-04 02:00:00|2023-12-04 22:35:30|770.5|14.7|0.11755|2023-12-04|0.12879|12|0.414079|13|-0.20712|14|2023-12-04|||0.12999|0.13009|0.13033|0.13049|0.13047|0.13054|0.13068|0.13058|0.12964|0.12956|0.12879|0.12895|0.12939|0.12893|0.12911|0.12911|0.12928|0.12987|0.12956|0.12964|0.12979||||2|1|1|3|3|8|22|20|12|27|11|14|19|38|36|10|7|10|5|2|0||||0.01862|0.01822|0.0152|0.02262|0.01957|0.01865|0.02455|0.02679|0.02712|0.02618|0.02322|0.03382|0.03577|0.03932|0.0431|0.03192|0.02467|0.02363|0.01799|0.01815|||||-0.01589|-0.01979|-0.01489|-0.01903|-0.01957|-0.021|-0.02659|-0.0287|-0.02661|-0.02917|-0.0251|-0.03388|-0.03424|-0.0406|-0.04165|-0.0326|-0.03007|-0.02458|-0.01915|-0.01729|||157|115|43|142|177|200|255|265|290|287|280|345|346|354|346|335|298|245|89|69|3|||||||||||||||||||||||||
2023-12-05 13:18:09|SH.D.WAG.CASH.IP|0|none|||0|0|2023-12-04|0.04804|18|0.290698|14|-0.288878|14|2023-12-04|||||||||||||||1.43394|1.84784|0.66861|2.56791|0.04804|2.1092|0.60519||||||||||||||||||7052|4213|3481|6077|4080|5486|3040||||||||||||||||||0.08123|0.05552|0.05353|0.05265|0.05285|0.05322|0.04934||||||||||||||||||-0.07609|-0.06704|-0.05407|-0.05595|-0.05653|-0.06043|-0.05659||||145|222|161|119|114|97|190|||||||||||||||||||||||||
2023-12-05 13:18:09|UB.D.GILD.CASH.IP|0|none|||0|0|2023-12-04|1.3055|20|0.18018|14|-0.373182|14|2023-12-04||||||||||77.8625|100|100|50.06443|100|14.24656|2.2715|1.53927|1.48295|1.86427|2.49999|1.3055|67.16231|100|||||||||||0|0|0|146|0|2045|1101|1090|1053|1307|1436|3124|184|0||||||||||||||||0.03512|0.01974|0.01833|0.01674|0.0146|0.01708|0.02012|||||||||||||-0.01291||-0.06452|||-0.04372|-0.02331|-0.0172|-0.01803|-0.01583|-0.01617|-0.0161||||9|1|4|2|1|204|310|262|204|162|201|232|3|1|||||||||||||||||||||||||
2023-12-05 13:18:09|KB.D.OZTELE.IFD.IP|0|none|||0|0|2023-12-04|0.40386|0|0||0||2023-12-04|0.40386|0.40397|0.40463|0.40506|0.40467|||||||||||||||||||0.40591|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||105|104|95|94|105|89|||||||||||||||||||||||||
2023-12-05 13:18:09|KB.D.OZCOND.IFD.IP|0|none|||0|0|2023-12-04|0.39892|0|0||0||2023-12-04|0.39892|0.39981|0.40029|0.40024|0.39955|||||||||||||||||||0.40187|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|111|105|107|109|96|||||||||||||||||||||||||
2023-12-05 13:18:09|SC.D.HLTUS.CASH.IP|0|none|||0|0|2023-12-04|5.94593|20|0.458824|14|-0.178592|14|2023-12-04|||||||||||||||12.15137|20.38364|20.1165|22.50804|13.94901|12.10624|5.94593||||||||||||||||||795|259|186|237|128|304|297||||||||||||||||||0.06005|0.01964|0.01491|0.0162|0.01427|0.01427|0.01395||||||||||||||||||-0.03412|-0.02112|-0.01541|-0.018|-0.01196|-0.01045|-0.0146||||133|246|269|227|266|290|321|||||||||||||||||||||||||
2023-12-05 13:18:09|SH.D.WMT.CASH.IP|0|none|||0|0|2023-12-04|0.59884|20|7.110617|9|-0.175018|11|2023-12-04||||||||||50.11345||85.72725|81.27883|73.70029|8.29056|1.72657|2.382|3.91704|6.09111|2.67527|0.59884|13.43194|66.72726|100||||||||||83||156|135|221|2377|1881|1145|2135|1281|1043|3038|2484|3|6||||||||||3.60392||||0.06986|0.02861|0.01539|0.01202|0.01271|0.01094|0.00912|0.01053|0.13836||0.09732||||||||||-0.07126||-0.13183|-0.08571||-0.02362|-0.0165|-0.01402|-0.01234|-0.01166|-0.0095|-0.01122|-0.06264|||4|7|16|19|218|351|338|333|329|338|340|15|3|4|||||||||||||||||||||||||
2023-12-05 13:18:09|CO.D.CFI.FWM2.IP|4711|2023-12-04 07:00:00|2023-12-04 16:59:50|7350|3.9|0.12389|2023-12-04|0.08199|9|0.214794|12|-0.285559|16|2023-12-04||||||||0.09994|0.08997|0.08199|0.08352|0.08272|0.49816|0.08288|0.0839|0.08512|0.08413|||||||||||||||4|2|4|7|4|3|3|2|4|3|||||||||||||||0.0272|0.02601|0.02124|0.0241|0.02033|0.0242|0.02068|0.02012|0.02392|0.02418|||||||||||||||-0.02828|-0.02648|-0.02071|-0.0218|-0.01963|-0.01827|-0.01877|-0.02319|-0.02579|-0.02497||||||||276|243|293|277|194|245|236|274|283|285|||||||||||||||||||||||||
2023-12-05 13:18:10|SD.D.JKSUS.CASH.IP|0|none|||0|0|2023-12-04|15.87711|20|0.58104|14|-0.59312|15|2023-12-04|||||||||||||||34.95232|35.09468|38.73207|37.86089|38.31589|44.06379|15.87711||||||||||||||||||1196|528|620|437|460|329|185||||||||||||||||||0.18098|0.11167|0.11045|0.0699|0.05339|0.04762|0.06199||||||||||||||||||-0.11192|-0.10533|-0.08361|-0.07919|-0.0874|-0.05814|-0.07297||||107|152|114|106|89|91|184|||||||||||||||||||||||||
2023-12-05 13:18:10|KB.D.OZCONSUM.IFD.IP|0|none|||0|0|2023-12-04|0.40065|1|0||0||2023-12-04|0.40085|0.40065|0.401|0.40108|0.40076|||||||||||||||||||0.40066|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|115|117|118|114|98|||||||||||||||||||||||||
2023-12-05 13:18:10|UB.D.GOOGUS.CASH.IP|0|none|||0|0|2023-12-04|0.00786|19|0.145929|14|-0.198625|23|2023-12-04||||||||||33.05547|49.60051|63.28895|43.24215|31.77383|4.19115|0.00802|0.3035|0.30355|1.31049|0.00786|0.29897|37.3801|37.53632|41.25751||||||||||10|56|90|102|398|6661|5690|4086|3328|2539|4489|6113|821|529|628||||||||||0.02949|0.03118|0.02704|0.02359|0.02038|0.03528|0.02475|0.01437|0.01374|0.01199|0.01809|0.01501|0.02679|0.0497|0.02296||||||||||-0.02683|-0.03661|-0.02486|-0.03251|-0.02273|-0.04033|-0.02512|-0.01583|-0.01455|-0.01148|-0.01863|-0.0154|-0.02225|-0.03058|-0.07647|185|109|166|132|104|288|359|338|338|307|326|343|83|16|17|||||||||||||||||||||||||
2023-12-05 13:18:10|SE.D.PANWUS.CASH.IP|2211|2023-12-04 14:30:00|2023-12-04 20:59:50|28661|1203.9|12.98434|2023-12-04|6.26843|14|0.381483|14|-0.95105|14|2023-12-04|||||||||||||||6.26843|12.47181|16.37916|26.41992|24.81614|16.55001|8.06794||||||||||||||||||3243|2310|1460|911|429|932|701||||||||||||||||||0.05175|0.02738|0.01981|0.01449|0.01207|0.01492|0.01341||||||||||||||||||-0.06995|-0.03746|-0.02242|-0.02132|-0.0192|-0.01998|-0.01755||||163|347|294|273|222|206|299|||||||||||||||||||||||||
2023-12-05 13:18:10|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2023-12-04|0.26459|16|1.643836|14|-0.80429|16|2023-12-04|||||||||||||||1.43959|1.15017|0.26459|0.26878|3.82243|0.27464|0.51857||||||||||||||||||4255|6253|5628|1435|2698|6554|1144||||||||||||||||||0.38009|0.2596|0.27064|||0.27624|0.27764||||||||||||||||||-0.28379|-0.2907|-0.47043||-0.2681|-0.27397|-0.28587||||86|112|46|18|28|16|123|||||||||||||||||||||||||
2023-12-05 13:18:10|KB.D.OZENER.IFD.IP|0|none|||0|0|2023-12-04|0.40046|1|0||0||2023-12-04|0.40071|0.40046|0.40113|0.40082|0.40102|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|119|120|118|116|99|||||||||||||||||||||||||
2023-12-05 13:18:10|UC.D.NFLX.CASH.IP|0|none|||0|0|2023-12-04|13.56951|14|0.17545|12|-0.449844|14|2023-12-04||||||||||85.41494|54.24481|50.18761|68.25777|40.73187|13.56951|14.52764|23.67788|35.77731|31.87014|27.84576|17.47265|64.43666|75.02209|100||||||||||4|4|303|259|199|1099|773|717|411|547|528|1556|44524|29|31||||||||||0.00217|0.13228||0.05559|0.09473|0.03585|0.02256|0.02041|0.01491|0.01528|0.01692|0.01856|||||||||||||-0.03921|-0.00217|-0.21529|-0.03825|-0.01981|-0.05654|-0.03318|-0.02099|-0.02065|-0.01812|-0.02121|-0.01743|-0.14716|-0.00883||34|13|4|44|32|208|311|275|263|223|241|281|14|4|4|||||||||||||||||||||||||
2023-12-05 13:18:11|UA.D.ABNBUS.CASH.IP|2947|2023-12-04 09:01:00|2023-12-04 23:51:00|13232|671|11.65121|2023-12-04|1.77685|20|0.762446|14|-0.465675|21|2023-12-04||||||||||67.23856|80.1164|55.9059|71.56682|83.37091|10.31952|4.63099|9.86966|9.88987|7.98171|5.71294|1.77685|50.57145|83.38335|||||||||||23|6|36|61|132|1833|1695|620|477|608|561|1078|23|17|||||||||||0.05498|0.08328|0.08977|0.15282|0.02981|0.07844|0.04395|0.02417|0.01799|0.01556|0.01876|0.01878|||||||||||||-0.07238|-0.09976|-0.12667||-0.07696|-0.06953|-0.04573|-0.02416|-0.01991|-0.02142|-0.01941|-0.01732|-0.4582|||106|40|9|14|24|196|328|295|284|264|299|342|4|6|||||||||||||||||||||||||
2023-12-05 13:18:11|KB.D.OZFINL.IFD.IP|0|none|||0|0|2023-12-04|0.40006|0|0||0||2023-12-04|0.40006|0.40022|0.40089|0.40111|0.4008|||||||||||||||||||0.40051|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|115|113|110|114|99|||||||||||||||||||||||||
2023-12-05 13:18:11|EG.D.KPN.CASH.IP|3|2023-12-05 13:17:40|2023-12-05 13:18:10|313.5|48.3|0.0638|2023-12-04|21.45584|16|0.063776|8|-0.063715|8|2023-12-04|||||||||45.80805|44.4668|41.95746|41.2007|44.46206|50.01587|53.35189|27.29684|21.45584||||||||||||||||2108|910|1060|1369|1125|745|1407|1052|695||||||||||||||||0.03865|0.03177|0.03169|0.0317|0.0317||0.03184|0.03183|||||||||||||||||-0.03408|-0.03174|-0.03168|-0.03168|-0.0317|-0.03173|-0.0358|-0.03184|-0.0318||||||||83|54|62|34|18|28|60|33|14|||||||||||||||||||||||||
2023-12-05 13:18:11|UB.D.FB.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|31744|0|0.08821|2023-12-04|0.02123|15|0.326684|21|-0.312214|14|2023-12-04||||||||||75.35877|51.4238|71.29195|68.08335|29.90844|9.49796|0.02123|0.57553|1.43163|1.14466|0.85096|0.2914|50.03273|45.50265|52.47952||||||||||11|31|50|175|488|5817|3495|2003|1572|1130|1456|2684|39168|76|96||||||||||0.02417|0.01524|0.01989|0.00755|0.02071|0.04648|0.02841|0.02114|0.02007|0.012|0.01388|0.01687|0.07804|0.03132|0.05964||||||||||-0.02476|-0.01168|-0.0267|-0.01812|-0.03493|-0.04974|-0.02975|-0.019|-0.01842|-0.01405|-0.01505|-0.01636|-0.06202|-0.01148|-0.15361|77|37|80|72|124|296|359|358|354|354|359|360|44|11|21|||||||||||||||||||||||||
2023-12-05 13:18:11|UA.D.BIDU.CASH.IP|2224|2023-12-04 09:00:00|2023-12-04 23:47:50|11155|909.7|13.25625|2023-12-04|7.71726|20|0.479106|9|-0.608167|9|2023-12-04||||||||||60.33418|87.52393|66.76257|66.71503|54.6944|9.79788|11.17351|16.71511|22.48518|12.28368|14.20067|7.71726|77.90248|20.19947|66.68134||||||||||205|16|141|282|223|1534|1028|657|547|696|537|1374|75469|46|214||||||||||0.45351|||0.12184|0.01744|0.04781|0.02968|0.0251|0.02159|0.02061|0.01886|0.01874|0.0441|0.02645|0.21181||||||||||-0.37953||-0.02615|-0.03235|-0.09778|-0.0634|-0.03445|-0.03309|-0.0259|-0.02436|-0.02035|-0.01927|-0.0792|-0.27291||10|8|3|27|11|165|234|198|147|147|127|221|9|5|3|||||||||||||||||||||||||
2023-12-05 13:18:12|SD.D.LMT.CASH.IP|0|none|||0|0|2023-12-04|7.91384|14|0.270742|14|-0.124953|14|2023-12-04|||||||||||||||7.91384|42.02146|43.83222|49.64264|38.64087|23.16678|28.14228||||||||||||||||||582|216|146|230|271|308|218||||||||||||||||||0.02979|0.01512|0.01267|0.01359|0.01087|0.01227|0.01134||||||||||||||||||-0.01785|-0.01419|-0.01198|-0.00601|-0.00563|-0.00588|-0.00961||||155|274|274|129|114|186|249|||||||||||||||||||||||||
2023-12-05 13:18:12|KB.D.OZHEALTH.IFD.IP|0|none|||0|0|2023-12-04|0.40076|3|0||0||2023-12-04|0.4008|0.40077|0.40077|0.40076|0.40079|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|120|119|119|119|100|||||||||||||||||||||||||
2023-12-05 13:18:12|UA.D.AMZN.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|14361|0|50.06615|2023-12-04|0.00809|19|0.150602|9|-0.227649|14|2023-12-04||||||||||30.29972|50.04545|78.59306|61.97864|36.09604|5.06473|0.00966|0.5729|0.3|1.7317|0.00809|0.28549|23.54661|56.26079|40.01727||||||||||76|156|166|408|645|12141|10154|6237|4685|4055|4580|10551|120359|563|297||||||||||0.02805|0.05385|0.01749|0.02809|0.02586|0.0416|0.02733|0.01753|0.01563|0.01247|0.01462|0.01707|0.00829|0.00691|0.00691||||||||||-0.05516|-0.02053|-0.02301|-0.03197|-0.02674|-0.03486|-0.02836|-0.01671|-0.01524|-0.01381|-0.01566|-0.01611|-0.01439|-0.01381||63|28|56|92|86|278|360|354|342|348|351|360|51|16|10|||||||||||||||||||||||||
2023-12-05 13:18:12|KB.D.OZINDU.IFD.IP|0|none|||0|0|2023-12-04|0.39989|1|0||0||2023-12-04|0.40059|0.39989|0.40039|0.40079|0.40071|||||||||||||||||||0.40009|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|116|115|115|114|96|||||||||||||||||||||||||
2023-12-05 13:18:12|EC.D.MCA.CASH.IP|4|2023-12-05 13:17:40|2023-12-05 13:18:10|70620|4.3|0.02832|2023-12-04|4.73148|16|0.08653|8|-0.201381|8|2023-12-04|||||||||6.7892|10.32477|9.1852|12.58544|5.34743|11.25028|12.12402|4.90226|4.73148||||||||||||||||15|10|9|7|7|6|10|13|15||||||||||||||||0.02716|0.02122|0.01846|0.01593|0.0159|0.01531|0.02001|0.02007|0.01512||||||||||||||||-0.03077|-0.01995|-0.01725|-0.01855|-0.017|-0.01652|-0.01808|-0.01807|-0.01652||||||||325|291|229|175|150|178|256|307|106|||||||||||||||||||||||||
2023-12-05 13:18:12|UC.D.NVDA.CASH.IP|6395|2023-12-04 09:00:00|2023-12-04 23:59:50|45352|2421.5|8.75817|2023-12-04|0.01687|19|0.204238|14|-0.321732|14|2023-12-04||||||||||58.04896|62.19767|47.46464|33.03068|22.13612|3.70123|0.02498|0.02043|0.2985|0.29686|0.01687|0.01698|26.60418|25.73521|37.79624||||||||||169|234|273|402|659|9629|7647|4837|3558|3037|2847|5636|12366|287|246||||||||||0.0346|0.01183|0.02567|0.01864|0.00939|0.03438|0.03046|0.02238|0.01644|0.01303|0.01429|0.01886|0.01696|0.01965|0.00881||||||||||-0.03134|-0.03197|-0.02689|-0.01872|-0.01969|-0.04051|-0.03055|-0.02163|-0.01778|-0.01666|-0.01548|-0.01894|-0.01847|-0.01636|-0.01598|119|37|97|197|181|327|360|360|359|359|360|360|143|70|45|||||||||||||||||||||||||
2023-12-05 13:18:13|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:13|KB.D.OZMATR.IFD.IP|0|none|||0|0|2023-12-04|0.40062|4|0||0||2023-12-04|0.40075|0.40065|0.40074|0.4009|0.40062|||||||||||||||||||0.40079|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|115|112|116|100|||||||||||||||||||||||||
2023-12-05 13:18:13|EZ.D.ROBINGREY.Month2.IP|1863|2023-12-04 09:00:00|2023-12-04 23:59:40|8.26|0|0|2023-12-04|0|9|0.508906|9|-0.625782|14|2023-12-04||||||||||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||||||||||0.24164|0.14673|0.20522|0.23134|0.17619|0.15833|0.14534|0.12638|0.12488|0.13914|0.12595|0.1255|0.37453|0.12376|0.2448||||||||||-0.30208|-0.14275|-0.24495|-0.26328|-0.18486|-0.17708|-0.12609|-0.1264|-0.12452|-0.12514|-0.12572|-0.12541|-0.18664|-0.12346|-0.18219|122|78|67|68|79|181|166|111|115|95|112|126|37|56|44|||||||||||||||||||||||||
2023-12-05 13:18:13|UC.D.MRNAUS.CASH.IP|0|none|||0|0|2023-12-04|9.57685|14|0.58728|14|-0.872818|9|2023-12-04||||||||||88.75119|92.38028|100|76.41643|50.34606|9.57685|17.15205|17.18374|18.91977|17.53903|18.42962|17.47676|71.75468|88.93082|44.53934||||||||||15|5|0|37|196|1384|895|556|378|433|733|853|79|11|62||||||||||0.12666|0.1226|0.12642|0.08484|0.11354|0.11504|0.06867|0.05352|0.03424|0.02671|0.03512|0.02748||0.18868|0.14666||||||||||-0.1847|-0.13195|-0.03793|-0.10458|-0.12283|-0.15584|-0.07742|-0.05478|-0.03789|-0.03834|-0.04172|-0.03342|-0.45092|-0.05029||97|52|13|59|20|171|270|234|191|166|207|264|7|9|9|||||||||||||||||||||||||
2023-12-05 13:18:13|EC.D.ACCP.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|3328|138|0.09013|2023-12-04|25.49141|8|0.184729|8|-0.091771|8|2023-12-04|||||||||25.49141|28.76625|32.88382|26.81571|40.2844|35.11346|26.9849|31.0052|26.34306||||||||||||||||88|106|110|115|65|61|86|126|216||||||||||||||||0.04528|0.03517|0.03402|0.03665|0.03061|0.03567|0.04065|0.0439|0.03048||||||||||||||||-0.04089|-0.03484|-0.03065|-0.03056|-0.03571|-0.03056|-0.03371|-0.03699|-0.03482||||||||114|94|70|56|77|57|115|113|38|||||||||||||||||||||||||
2023-12-05 13:18:13|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2023-12-04|0.40038|2|0||0||2023-12-04|0.40107|0.40091|0.40038|0.40042|0.40058|||||||||||||||||||0.401|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||96|93|96|91|86|88|||||||||||||||||||||||||
2023-12-05 13:18:13|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:13|EJ.D.NESN.CASH.IP|3|2023-12-05 13:17:40|2023-12-05 13:18:10|9962|125.7|0.03346|2023-12-04|6.16404|16|0.141172|8|-0.070239|8|2023-12-04|||||||||19.84512|29.39559|25.43431|23.47345|26.06536|19.26884|20.89773|26.80419|6.16404||||||||||||||||198|198|206|264|225|216|248|281|294||||||||||||||||0.02026|0.01447|0.01299|0.01888|0.01144|0.01308|0.01533|0.0132|0.01506||||||||||||||||-0.01656|-0.01184|-0.01207|-0.02082|-0.01279|-0.01203|-0.01201|-0.01344|-0.01389||||||||227|211|177|81|142|135|158|209|65|||||||||||||||||||||||||
2023-12-05 13:18:14|SA.D.BABA.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|7207|0|0.19427|2023-12-04|0.01366|18|4.142265|9|-0.246846|9|2023-12-04||||||||||75.89301|65.65332|58.16222|57.02253|36.88675|11.55085|0.01433|0.70562|0.48975|0.01366|0.01368|0.54266|51.30244|64.02962|74.08933||||||||||735|288|348|743|1560|11105|7573|5984|5743|4704|5764|10868|510|600|697||||||||||0.29134|0.03776|0.01833|0.02498|0.02746|0.04829|0.03125|0.01862|0.01635|0.01661|0.01617|0.0184|0.02368|0.01372|||||||||||-0.06175|-0.04223|-0.02403|-0.02594|-0.02093|-0.03974|-0.02819|-0.02244|-0.01696|-0.01665|-0.01612|-0.01498|-0.03836|-0.03199|-0.03201|87|32|43|100|95|269|347|289|210|194|145|189|39|25|27|||||||||||||||||||||||||
2023-12-05 13:18:14|UD.D.SPWR.CASH.IP|1935|2023-12-04 14:30:00|2023-12-04 20:59:50|512|3979.5|1.68816|2023-12-04|0.19191|15|1.263158|14|-0.788955|14|2023-12-04|||||||||||||||2.40494|0.19191|3.0286|13.14743|8.74033|6.84135|4.16386||||||||||||||||||6985|7988|10654|8386|6044|8740|3666||||||||||||||||||0.26908|0.2368|0.2095|0.28697|0.19417|0.29412|0.19596||||||||||||||||||-0.27314|-0.22076|-0.21634|-0.25112|-0.19343|-0.19557|-0.20251||||136|204|141|77|70|45|130|||||||||||||||||||||||||
2023-12-05 13:18:14|SE.D.MMM.CASH.IP|2|2023-12-05 13:17:20|2023-12-05 13:18:00|10299|0|100|2023-12-04|8.35221|14|0.855303|9|-0.937651|21|2023-12-04||||||||||89.98823|77.86769|95.24047|75.06246|50.08485|8.35221|9.97157|18.42837|19.38889|18.98265|14.52663|9.87349|50.30686|66.77653|100||||||||||6|34|17|209|323|2120|1127|942|768|1109|1269|1772|7319|67|205||||||||||0.06856|0.21046|0.00997|0.03998|0.01996|0.03261|0.02519|0.01779|0.01656|0.01823|0.01925|0.01988|0.40944||0.03868||||||||||-0.04372|-0.07969|-0.0299|-0.09227||-0.04241|-0.02505|-0.01994|-0.01603|-0.01713|-0.01694|-0.01604|-0.379||-0.1595|169|9|42|12|2|181|332|326|315|327|331|335|12|3|6|||||||||||||||||||||||||
2023-12-05 13:18:14|SE.D.NIOUS.CASH.IP|3|2023-12-05 13:17:40|2023-12-05 13:18:00|761|0|0.39439|2023-12-04|0.13656|17|0.413223|14|-0.423131|14|2023-12-04||||||||||38.19529|33.42664|0.14025|14.40509|45.56857|7.44295|1.12681|4.29859|0.13656|0.13657|0.13665|0.13682|55.6213|57.20122|25.10227||||||||||2354|2894|3860|9365|8490|60113|38384|96138|83519|90893|91325|119629|4991|7310|3189|||||||||||||0.14006||0.1628|0.13835|0.13774|0.13624|0.1368||0.13699|0.13699|0.27285|||||||||||-0.13973|-0.13966|||-0.20872|-0.18358|-0.13732|-0.15718|-0.13624|-0.13606|-0.13643||-0.17049||-0.13605|21|3|1|7|11|137|101|48|34|28|23|17|27|7|8|||||||||||||||||||||||||
2023-12-05 13:18:14|SA.D.ACBUS.CASH.IP|0|none|||0|0|2023-12-04|29.93768|20|1.715899|14|-1.830566|14|2023-12-04|||||||||||||||52.94178|62.82646|63.21567|86.19755|75.66001|53.59804|29.93768||||||||||||||||||27187|17687|15210|4524|8487|11860|8563||||||||||||||||||0.20797|0.11546|0.13556|0.08151|0.08135|0.08387|0.0947||||||||||||||||||-0.91401|-0.24061|-0.1852|-0.15014|-0.18155|-0.1245|-0.13331||||80|209|149|108|131|144|255|||||||||||||||||||||||||
2023-12-05 13:18:14|SE.D.NETUS.CASH.IP|2262|2023-12-04 14:30:00|2023-12-04 20:59:50|7980|1117|9.09028|2023-12-04|4.13351|14|1.62413|14|-0.493858|14|2023-12-04|||||||||||||||4.13351|6.4827|12.2243|12.43611|13.61498|11.98278|5.76713||||||||||||||||||4144|1659|792|1041|386|714|666||||||||||||||||||0.1057|0.05325|0.03496|0.03117|0.02315|0.02473|0.03019||||||||||||||||||-0.0991|-0.05625|-0.03276|-0.03281|-0.02739|-0.02727|-0.02832||||178|345|321|299|295|327|349|||||||||||||||||||||||||
2023-12-05 13:18:14|SA.D.AXP.CASH.IP|1|2023-12-05 13:18:10|2023-12-05 13:18:10||0|0|2023-12-04|0.4104|13|1.071868|11|-1.662818|21|2023-12-04||||||||||74.61483|40.47548|46.36779|82.76215|0.4104|7.61688|4.8402|3.18138|6.13278|7.80511|3.17416|2.94|57.50196||||||||||||1|0|1|12|175|1027|870|683|526|482|537|1566|73||||||||||||0.40443|0.45085|0.5016|0.46441||0.03709|0.01986|0.01825|0.01249|0.01341|0.01223|0.01259|0.81012||||||||||||-0.45741|||-0.17319|-0.0904|-0.03664|-0.01707|-0.01678|-0.012|-0.01314|-0.01347|-0.01499|-1.66282|||82|35|85|23|3|173|333|317|311|334|317|342|7||||||||||0|0|||0|||||||||||
2023-12-05 13:18:15|EJ.D.NOV.CASH.IP|0|none|||0|0|2023-12-04|12.2919|16|0.069849|15|-0.069776|8|2023-12-04|||||||||21.00565|21.31145|22.36782|22.47662|32.07095|25.89299|15.2805|13.08753|12.2919||||||||||||||||207|255|156|149|160|284|252|245|317||||||||||||||||0.0183|0.01506|0.01266|0.01379|0.0148|0.01334|0.01569|0.01568|0.01451||||||||||||||||-0.01544|-0.01472|-0.01464|-0.0125|-0.01222|-0.0137|-0.01662|-0.01437|-0.0145||||||||224|216|170|138|131|170|262|283|57|||||||||||||||||||||||||
2023-12-05 13:18:15|UD.D.ZNGA.CASH.IP|1|2023-12-04 14:30:00|2023-12-04 14:30:00||90139229|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:15|UA.D.CARUS.CASH.IP|0|none|||0|0|2023-12-04|33.16044|20|0.329015|14|-0.47299|14|2023-12-04|||||||||||||||34.86269|45.53939|66.75709|52.72949|37.37938|36.11296|33.16044||||||||||||||||||326|199|166|251|336|301|207||||||||||||||||||0.05737|0.04464|0.03496|0.04994|0.04878|0.03396|0.03199||||||||||||||||||-0.087|-0.08544|-0.06108|-0.04778|-0.07004|-0.0602|-0.03668||||84|161|81|57|51|50|127|||||||||||||||||||||||||
2023-12-05 13:18:15|ED.D.BAS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:15|UA.D.AAPL.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|19004|0|100|2023-12-04|0.00574|18|0.100185|14|-0.078839|11|2023-12-04||||||||||20.05501|44.48253|43.7082|66.94073|35.81014|4.05004|0.00598|0.28662|0.28901|0.00574|0.00574|0.28788|23.74754|35.02194|60.0208||||||||||308|296|272|422|611|8900|8937|6408|3912|3437|3877|11494|876|370|191||||||||||0.0092|0.00676|0.01428|0.01688|0.01381|0.02027|0.01788|0.01593|0.01129|0.01065|0.01047|0.01279|0.01284|0.03348|||||||||||-0.03438|-0.01415|-0.0241|-0.02028|-0.01184|-0.0193|-0.0166|-0.01298|-0.01042|-0.0089|-0.00964|-0.01073|-0.0191|-0.00793|-0.02379|45|45|71|130|95|322|360|356|353|347|349|354|59|20|15|||||||||||||||||||||||||
2023-12-05 13:18:15|KA.D.OCDO.CASH.IP|0|none|||0|0|2023-12-04|19.24205|14|0.33036|8|-0.436388|13|2023-12-04|||||||||30.34697|23.60127|40.06799|31.23286|26.84209|22.15811|19.24205|22.57807|23.2519||||||||||||||||695|655|376|171|360|440|516|556|649||||||||||||||||0.11844|0.07624|0.0486|0.05779|0.04491|0.06108|0.09277|0.0866|0.05431||||||||||||||||-0.07539|-0.07338|-0.03482|-0.04331|-0.07429|-0.08904|-0.07606|-0.0736|-0.05657||||||||149|115|70|61|86|127|183|129|69|||||||||||||||||||||||||
2023-12-05 13:18:15|SI.D.ARKKUS.CASH.IP|2175|2023-12-04 14:30:00|2023-12-04 20:59:50|4867|1869.3|1.21782|2023-12-04|0.02333|15|0.186994|15|-0.266284|14|2023-12-04|||||||||||||||0.02615|0.02333|0.31145|1.66545|2.09013|3.80047|0.9295||||||||||||||||||4148|3172|1539|1802|1758|959|823||||||||||||||||||0.06472|0.05591|0.03336|0.02598|0.02358|0.0247|0.02744||||||||||||||||||-0.0712|-0.05615|-0.03738|-0.02778|-0.02859|-0.02698|-0.0292||||180|360|346|304|290|291|333|||||||||||||||||||||||||
2023-12-05 13:18:15|ED.D.BMW.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:16|UC.D.ORLY.CASH.IP|0|none|||0|0|2023-12-04|13.14351|20|0.454325|14|-0.233363|15|2023-12-04|||||||||||||||14.19262|21.21713|16.90529|16.81095|26.85568|42.60945|13.14351||||||||||||||||||56|133|99|55|127|71|95||||||||||||||||||0.03739|0.01781|0.01058|0.00738|0.00694|0.00651|0.00719||||||||||||||||||-0.04028|-0.04139|-0.02661|-0.01343|-0.01748|-0.01782|-0.0167||||137|204|215|180|127|141|245|||||||||||||||||||||||||
2023-12-05 13:18:16|SI.D.ARKGUS.CASH.IP|2059|2023-12-04 14:30:00|2023-12-04 20:59:50|2916|190.3|9.95456|2023-12-04|1.21438|14|0.314795|15|-0.449361|14|2023-12-04|||||||||||||||1.21438|3.86191|10.92937|18.0469|14.53649|18.86578|9.61085||||||||||||||||||890|336|101|72|61|94|109||||||||||||||||||0.08026|0.07142|0.04407|0.03865|0.03842|0.03721|0.03664||||||||||||||||||-0.10595|-0.06698|-0.04923|-0.04009|-0.04413|-0.03968|-0.04082||||177|343|294|261|269|239|272|||||||||||||||||||||||||
2023-12-05 13:18:16|SA.D.BA.CASH.IP|0|none|||0|0|2023-12-04|1.46092|15|8.57383|9|-0.286036|14|2023-12-04||||||||||64.32804|80.05168|38.6206|65.68978|66.70758|11.17864|1.46092|5.49512|9.0568|9.64221|5.86541|2.86483|57.20986|100|100||||||||||7|0|19|149|179|2751|1291|1270|789|693|992|1539|1632|44|0||||||||||0.45248|0.01076|0.02154|0.04733|0.07527|0.04126|0.0206|0.01677|0.01277|0.01108|0.01245|0.01461||||||||||||||-0.03444|-0.03016|-0.05715|-0.02824|-0.04143|-0.01974|-0.01637|-0.01308|-0.00988|-0.01087|-0.01216|-0.09154|||53|5|13|32|21|216|350|329|332|322|342|351|7|2|1|||||||||||||||||||||||||
2023-12-05 13:18:16|UA.D.BNTXUS.CASH.IP|1|2023-12-05 13:18:10|2023-12-05 13:18:10|9945|0|0.41227|2023-12-04|12.5293|9|0.907145|14|-0.918473|21|2023-12-04||||||||||12.5293|25.21431|42.53202|58.25594|71.80283|35.5991|17.80459|38.84387|45.3525|21.77335|22.34227|21.36267|90.92731||||||||||||1|0|5|3|33|403|403|147|151|389|482|462|2099||||||||||||0.04879|0.04211|0.07173|0.0287|0.06083|0.10133|0.07395|0.04243|0.04447|0.04428|0.04334|0.03815|||||||||||||-0.03323|-0.03043|-0.04523|-0.03178|-0.04609|-0.09422|-0.05903|-0.04766|-0.04759|-0.0468|-0.0681|-0.0545|-0.30131|||238|156|118|98|99|198|204|142|126|83|72|94|11|||||||||||||||||||||||||
2023-12-05 13:18:16|SI.D.ARKQUS.CASH.IP|1941|2023-12-04 14:30:00|2023-12-04 20:59:50|5514|3|18.50947|2023-12-04|2.47184|14|0.147438|14|-0.330457|14|2023-12-04|||||||||||||||2.47184|4.99671|20.93708|33.70028|36.50543|35.08126|25.07608||||||||||||||||||11|3|0|4|0|5|1||||||||||||||||||0.0456|0.029|0.02067|0.02065|0.01926|0.01929|0.02191||||||||||||||||||-0.0389|-0.0293|-0.02442|-0.02263|-0.02063|-0.02103|-0.02039||||172|326|254|214|203|197|280|||||||||||||||||||||||||
2023-12-05 13:18:16|SE.D.PLTRUS.CASH.IP|3|2023-12-05 13:17:50|2023-12-05 13:18:10|1818|0|0.10999|2023-12-04|0.05386|18|0.507357|14|-0.407125|14|2023-12-04||||||||||64.66209|54.59521|53.36435|37.55273|44.32361|5.38173|0.67329|1.2389|4.59651|0.05386|0.71586|0.76245|61.14336|69.24756|56.29426||||||||||1303|872|897|1788|5450|51518|63705|42273|36313|28837|35497|45493|3508|1734|569||||||||||0.05602|0.04975|0.08719|0.07902|0.06687|0.12301|0.08564|0.07586|0.06688|0.06106|0.06455|0.06522|0.05444|0.05456|0.09088||||||||||-0.08951|-0.04975|-0.0498|-0.0887|-0.06879|-0.11042|-0.09192|-0.0814|-0.06144|-0.07086|-0.05431|-0.05664|-0.06344|-0.05453|-0.05453|65|22|45|88|70|263|322|253|176|138|151|141|54|13|32|||||||||||||||||||||||||
2023-12-05 13:18:16|SB.D.CAT.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|25300|0|50.32411|2023-12-04|1.13183|21|0.894518|11|-0.628437|21|2023-12-04||||||||||98.06363|93.41848|47.88196|67.24929|81.88187|20.42134|13.37041|15.83819|20.039|21.66303|18.70411|13.99992|1.13183||||||||||||0|6|0|194|66|1351|925|635|649|461|638|859|1835||||||||||||0.28841|0.52992|0.63775|0.03937|0.14742|0.07036|0.02314|0.01713|0.01275|0.01397|0.01525|0.01518|||||||||||||-0.28685|-0.29412|-0.45401|-0.28262|-0.08994|-0.06203|-0.02542|-0.02427|-0.01855|-0.01724|-0.01831|-0.01513|-0.62844|||51|15|17|9|11|133|233|209|250|222|209|315|2|||||||||||||||||||||||||
2023-12-05 13:18:17|SB.D.CCL.CASH.IP|0|none|||0|0|2023-12-04|0.06136|17|0.381194|14|-0.247525|15|2023-12-04|||||||||||||||0.06198|0.06162|0.64953|0.06136|0.06146|3.69516|0.10132||||||||||||||||||38900|25228|19607|17390|16405|18331|11570||||||||||||||||||0.12333|0.07958|0.0649|0.06898|0.06154|0.06779|0.06276||||||||||||||||||-0.09387|-0.08408|-0.07669|-0.06516|-0.06551|-0.06717|-0.06483||||170|235|170|103|95|110|185|||||||||||||||||||||||||
2023-12-05 13:18:17|SI.D.ARKFUS.CASH.IP|1938|2023-12-04 14:30:00|2023-12-04 20:59:50|2470|88.3|13.27163|2023-12-04|8.60481|15|0.162999|14|-0.242131|14|2023-12-04|||||||||||||||11.40386|8.60481|15.86224|21.93803|26.54725|23.89804|13.11033||||||||||||||||||102|42|34|23|169|263|104||||||||||||||||||0.06693|0.04938|0.04494|0.04346|0.04575|0.0455|0.04943||||||||||||||||||-0.06598|-0.05826|-0.04828|-0.0436|-0.0441|-0.04217|-0.04818||||177|317|228|224|185|172|261|||||||||||||||||||||||||
2023-12-05 13:18:17|UC.D.PYPLVUS.CASH.IP|3|2023-12-05 13:17:50|2023-12-05 13:18:10|5947|0|0.3531|2023-12-04|0.01659|16|0.38662|9|-0.267738|9|2023-12-04||||||||||61.85138|63.18689|61.93976|62.90292|27.93929|6.25712|0.58819|0.01659|0.41569|1.72524|1.16541|0.78241|37.56066|70.62564|100||||||||||214|350|496|411|645|4623|3540|2622|2667|2444|2508|4411|48846|128|56||||||||||0.1534|0.05003|0.08361|0.02086|0.02502|0.05906|0.03305|0.02562|0.02241|0.01999|0.01818|0.01902|0.01673|0.09203|0.03346||||||||||-0.16063|-0.01669|-0.03756|-0.03523|-0.03443|-0.05136|-0.03424|-0.02811|-0.02131|-0.02317|-0.02061|-0.02087|-0.07528|-0.02509||34|19|21|35|61|225|351|321|250|234|261|261|16|17|9|||||||||||||||||||||||||
2023-12-05 13:18:17|SB.D.CVX.CASH.IP|1|2023-12-05 13:18:00|2023-12-05 13:18:00||0|0|2023-12-04|0.01611|15|1.126761|9|-0.38115|9|2023-12-04||||||||||95.87425|85.79705|90.06387|77.8171|70.94061|4.55723|0.01611|0.57828|0.89817|1.74438|2.60367|0.91219|83.5157|100|100||||||||||81|11|57|97|164|5196|2856|2059|1989|1918|1950|4232|737|20|0||||||||||0.32514|0.34819|||0.05899|0.03257|0.02212|0.01721|0.01383|0.01055|0.01174|0.0137|||||||||||||-0.19082|-0.01618|-0.02777|-0.04854|-0.03986|-0.0369|-0.02169|-0.01551|-0.01187|-0.01231|-0.011|-0.01295|-0.2969|-0.02767||24|14|10|9|24|199|360|354|338|346|347|332|6|1|1|||||||||||||||||||||||0||
2023-12-05 13:18:17|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:17|UC.D.PTONUS.CASH.IP|0|none|||0|0|2023-12-04|1.91083|23|0.826446|14|-1.071975|14|2023-12-04||||||||||75.3268|66.99473|50.44956|78.03154|58.23866|5.01125|2.97342|3.21415|10.48074|5.15083|9.82155|4.59524|17.19402|33.91367|1.91083||||||||||240|930|1979|651|410|9715|8308|5516|5011|10368|5762|20139|1769|322|0||||||||||||||0.16207|0.25304|0.22681|0.18156|0.15752|0.1589|0.15936|0.23722|0.15748||||||||||||-0.81037|-0.81433|-0.32733|-0.32415|-0.16367|-0.26565|-0.22261|-0.18878|-0.15711|-0.18069|-0.15962|-0.15714|-0.52381|||4|6|4|9|19|166|177|98|58|40|31|45|6|3|1|||||||||||||||||||||||||
2023-12-05 13:18:17|SI.D.ARKWUS.CASH.IP|2087|2023-12-04 14:30:00|2023-12-04 20:59:50|7002|18.8|9.22741|2023-12-04|0.70372|14|0.187347|14|-0.213706|14|2023-12-04|||||||||||||||0.70372|2.85286|8.63732|17.39299|21.47199|24.9385|12.34847||||||||||||||||||61|33|18|9|12|23|16||||||||||||||||||0.04847|0.03693|0.02568|0.02474|0.02315|0.02388|0.02303||||||||||||||||||-0.05138|-0.03952|-0.03219|-0.02675|-0.02828|-0.02865|-0.02737||||173|329|281|208|201|185|261|||||||||||||||||||||||||
2023-12-05 13:18:18|ED.D.DCX.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:18|UA.D.CSCO.CASH.IP|0|none|||0|0|2023-12-04|1.04085|19|0.477079|9|-0.578512|9|2023-12-04||||||||||44.67442|60.87712|70.49826|62.59554|60.07432|10.67723|3.26273|2.99058|7.01942|3.76983|1.04085|2.45885|54.61183|66.70139|100||||||||||4|1|2|558|126|4480|4007|5413|4169|5925|6127|15255|676|134|262||||||||||0.07379|0.04623|0.03727|0.02066||0.03876|0.02268|0.0228|0.02088|0.02088|0.02296|0.02653|0.0834||||||||||||-0.08229|-0.05802|-0.03336|-0.11346|-0.08249|-0.0391|-0.0256|-0.02388|-0.02204|-0.02087|-0.02348|-0.02084|-0.11469|||156|193|91|8|5|188|185|101|100|80|98|123|11|3|1|||||||||||||||||||||||||
2023-12-05 13:18:18|SI.D.PRNTUS.CASH.IP|89|2023-12-04 14:30:00|2023-12-04 20:50:00|2113|15.7|53.05891|2023-12-04|11.29176|20|0.237982|16|-0.047304|20|2023-12-04|||||||||||||||81.03474|84.73569|90.0858|100|100|100|11.29176||||||||||||||||||4|0|0|0|0|0|0||||||||||||||||||0.06669|0.09515|0.10476||||0.04733||||||||||||||||||||||||-0.0473||||26|13|10|1|1|3|10|||||||||||||||||||||||||
2023-12-05 13:18:18|KA.D.RIO.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|5401|0|0.03703|2023-12-04|5.20187|8|0.165289|8|-0.182515|8|2023-12-04|||||||||5.20187|13.51177|17.41316|17.70513|17.85521|14.56627|8.61846|11.6684|14.3054||||||||||||||||283|206|264|401|199|233|341|466|6102||||||||||||||||0.04205|0.02803|0.02438|0.021|0.02435|0.02398|0.02741|0.02219|0.02379||||||||||||||||-0.04221|-0.02461|-0.02222|-0.02044|-0.01901|-0.02067|-0.02537|-0.02087|-0.02205||||||||271|215|184|164|157|165|256|249|98|||||||||||||||||||||||||
2023-12-05 13:18:18|SD.D.KO.CASH.IP|0|none|||0|0|2023-12-04|0.01701|15|22.507362|9|-0.239071|21|2023-12-04||||||||||79.22596|50.05132|81.8571|77.80725|69.74986|17.39661|0.01701|0.58493|0.74688|1.71138|0.01702|0.73121|28.65694|40.04782|100||||||||||42|128|43|63|101|5042|4101|3977|4671|3918|5260|12470|4578|1733|1||||||||||3.94985||0.03424|0.05136|0.04707|0.02727|0.02146|0.02023|0.02068|0.01917|0.01802|0.02112|0.01709||||||||||||-0.04343|-0.04275|-0.05988|-0.03762|-0.03278|-0.02379|-0.01959|-0.01769|-0.01936|-0.01704|-0.01933|-0.01819|-0.23907|||24|2|22|18|33|213|210|176|137|118|124|140|14|5|3|||||||||||0||||||||||||||
2023-12-05 13:18:18|ED.D.DHERGY.CASH.IP|0|none|||0|0|2023-12-04|15.48013|8|0.584416|9|-0.432684|8|2023-12-04|||||||||15.48013|18.8502|21.42347|26.74517|25.85078|18.82222|17.40643|24.0302|20.77305||||||||||||||||158|89|86|106|74|34|61|51|122||||||||||||||||0.0843|0.05422|0.04013|0.04825|0.0355|0.04317|0.0621|0.04099|0.03754||||||||||||||||-0.08595|-0.05273|-0.04832|-0.04922|-0.05293|-0.03749|-0.0408|-0.0333|-0.03298||||||||176|192|89|105|97|96|179|217|111|||||||||||||||||||||||||
2023-12-05 13:18:18|SI.D.IZRLUS.CASH.IP|188|2023-12-04 14:30:00|2023-12-04 20:59:50|1794|1.1|44.95946|2023-12-04|0.66152|18|0.390843|14|-0.991189|20|2023-12-04|||||||||||||||71.31192|72.47766|57.47454|50.28984|0.66152|33.8674|34.15563||||||||||||||||||0|0|30|0|0|0|0||||||||||||||||||0.14418|0.09222|0.11084||||0.11019||||||||||||||||||-0.16658|-0.10515|-0.27563|-0.1105||-0.22051|-0.39984||||48|54|7|4|1|3|12|||||||||||||||||||||||||
2023-12-05 13:18:19|EJ.D.ROG.CASH.IP|2|2023-12-05 13:17:50|2023-12-05 13:18:10|25100|104.5|0.05977|2023-12-04|8.35235|16|0.144988|8|-0.123127|8|2023-12-04|||||||||13.72853|17.3641|31.26813|23.68311|28.92544|23.25871|17.75357|17.27992|8.35235||||||||||||||||267|145|117|108|98|150|159|168|207||||||||||||||||0.04501|0.03013|0.02404|0.02353|0.02288|0.02365|0.02576|0.02636|0.02028||||||||||||||||-0.03408|-0.02706|-0.02276|-0.02571|-0.02537|-0.02382|-0.02194|-0.02182|-0.03042||||||||219|173|160|131|128|142|203|197|48|||||||||||||||||||||||||
2023-12-05 13:18:19|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2023-12-04|1.73276|14|0.173077|14|-0.133741|14|2023-12-04|||||||||||||||1.73276|14.8203|22.28471|24.90016|28.2559|31.70886|7.68856||||||||||||||||||252|242|178|238|241|218|357||||||||||||||||||0.0449|0.03028|0.02572|0.0224|0.02098|0.02094|0.02549||||||||||||||||||-0.04511|-0.03191|-0.02547|-0.02334|-0.01989|-0.02156|-0.027||||178|311|283|213|216|183|235|||||||||||||||||||||||||
2023-12-05 13:18:19|UA.D.CANUS.CASH.IP|1470|2023-12-04 14:30:00|2023-12-04 20:59:50|170|11027.6|0.23732|2023-12-04|0.57153|15|1.162791|14|-1.162791|20|2023-12-04|||||||||||||||0.57527|0.57153|11.64661|0.6135|0.60493|50.29586|1.13295||||||||||||||||||73957|99802|55226|96490|80748|55482|5881||||||||||||||||||0.72092|0.56984|||0.6135||0.58745||||||||||||||||||-0.57471|-0.57695|-0.59172|||-0.59172|-0.61986||||33|26|9|1|6|2|93|||||||||||||||||||||||||
2023-12-05 13:18:19|SB.D.DAL.CASH.IP|1|2023-12-05 13:18:00|2023-12-05 13:18:00||0|0|2023-12-04|0.02588|16|4.475563|9|-0.28955|14|2023-12-04||||||||||84.67003|75.08541|48.33377|36.08273|57.21016|7.25398|0.34341|0.02588|1.3587|0.552|1.19549|0.62817|66.74547|100|50.05247||||||||||100|280|124|320|460|7854|4392|2858|1708|1723|1414|4921|3251|11|96||||||||||4.47556|0.02629|0.05906|0.08283|0.05607|0.06033|0.0406|0.03068|0.02666|0.02742|0.02726|0.03281||0.10493|||||||||||-0.09208|-0.07876|-0.02624|-0.04906|-0.08892|-0.07222|-0.04519|-0.03779|-0.02916|-0.03163|-0.03127|-0.02804|-0.11802|||13|4|25|39|42|208|315|251|225|190|171|166|6|7|2|||||||||||||||||||||||||
2023-12-05 13:18:19|KA.D.RR.CASH.IP|3|2023-12-05 13:17:50|2023-12-05 13:18:10|282.6|0|0.08255|2023-12-04|10.57562|8|0.601344|8|-0.212766|8|2023-12-04|||||||||10.57562|19.71338|24.16393|22.9672|24.04786|24.46338|23.66424|35.03423|31.02046||||||||||||||||8124|6939|5047|3207|2901|3603|8298|2891|52135||||||||||||||||0.07842|0.04686|0.0512|0.04189|0.03764|0.04673|0.04437|0.03909|0.03505||||||||||||||||-0.0761|-0.06068|-0.0454|-0.05325|-0.03843|-0.05028|-0.03938|-0.04995|-0.03669||||||||210|117|141|96|100|86|127|140|71|||||||||||||||||||||||||
2023-12-05 13:18:20|UC.D.RIOTUS.CASH.IP|2338|2023-12-04 14:30:00|2023-12-04 20:59:50|1497|15501.7|0.2756|2023-12-04|0.06636|15|0.793126|14|-0.83871|14|2023-12-04|||||||||||||||0.06867|0.06636|0.06748|0.06658|0.41828|0.74209|0.75745||||||||||||||||||50332|26945|14624|9952|8542|9772|10165||||||||||||||||||0.21776|0.14955|0.10584|0.09835|0.088|0.08343|0.07896||||||||||||||||||-0.19511|-0.16653|-0.11491|-0.09633|-0.0949|-0.0819|-0.08546||||180|360|336|313|285|296|298|||||||||||||||||||||||||
2023-12-05 13:18:20|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:20|SH.D.XOM.CASH.IP|2|2023-12-05 13:17:10|2023-12-05 13:18:10|10179|0|0.22599|2023-12-04|0.00979|19|2.06|9|-0.225159|14|2023-12-04||||||||||94.5578|64.78809|68.8375|76.95425|53.02757|3.84032|0.01124|0.30152|0.32444|0.34431|0.00979|0.3387|57.1882|62.61963|100||||||||||60|100|118|173|648|11477|6721|3842|3851|3487|4345|9708|31881|104|1||||||||||0.10579|0.08803|0.07834|0.10758|0.09755|0.03746|0.02327|0.02029|0.01529|0.01261|0.01343|0.01507|||||||||||||-0.05875|-0.0782|-0.09388|-0.03741|-0.06993|-0.03877|-0.02445|-0.01857|-0.01553|-0.01425|-0.01407|-0.01467|-0.02604|-0.0488|-0.00977|73|17|16|26|34|210|360|344|318|299|314|304|14|8|8|||||||||||||||||||||||||
2023-12-05 13:18:20|ED.D.DBK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:20|ED.D.SAPG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:21|ED.D.LHAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:21|KN.D.HIVECN.CASH.IP|1657|2023-12-04 14:30:00|2023-12-04 20:59:50|510|285.9|26.64448|2023-12-04|13.03781|14|0.782779|14|-1.734104|20|2023-12-04|||||||||||||||13.03781|21.9892|40.65172|53.71402|47.39022|40.91561|31.07069||||||||||||||||||618|294|268|198|125|196|400||||||||||||||||||0.30098|0.25228|0.22153|0.19876|0.19949|0.19812|0.20184||||||||||||||||||-0.34864|-0.2272|-0.20742|-0.20067|-0.20178|-0.19703|-0.25382||||143|254|198|213|159|118|156|||||||||||||||||||||||||
2023-12-05 13:18:21|SC.D.GS.CASH.IP|0|none|||0|0|2023-12-04|10.70653|20|12.748534|9|-1.24517|21|2023-12-04||||||||||84.91593|100|100|50.61773|83.53876|18.42313|14.27005|23.65319|28.00355|27.12453|13.63308|10.70653|25.93341||||||||||||0|8|0|55|3|771|286|224|236|262|210|480|1068||||||||||||1.22511||||0.06778|0.03682|0.01945|0.01758|0.01454|0.01373|0.01144|0.01422|||||||||||||-0.09776|-0.60239|-0.24359|-0.34709||-0.03982|-0.0197|-0.01641|-0.0191|-0.01974|-0.01682|-0.01721|-0.97944|||39|4|1|2|12|164|296|267|211|192|243|300|4||||||||||||0|0||||||||||||
2023-12-05 13:18:21|SG.D.SAP.CASH.IP|0|none|||0|0|2023-12-04|2.8678|15|0.151229|14|-0.081802|14|2023-12-04|||||||||||||||6.37592|2.8678|12.71312|35.75087|32.00798|28.48529|10.19759||||||||||||||||||23|16|28|11|20|22|40||||||||||||||||||0.02867|0.01659|0.01369|0.01372|0.01095|0.01225|0.01217||||||||||||||||||-0.0237|-0.01674|-0.013|-0.01237|-0.01157|-0.00912|-0.01111||||174|354|292|238|147|253|295|||||||||||||||||||||||||
2023-12-05 13:18:21|SB.D.D.CASH.IP|0|none|||0|0|2023-12-04|0.03164|20|0.284464|14|-0.802951|14|2023-12-04|||||||||||||||1.17611|3.0938|2.60692|1.27339|1.10325|0.9144|0.03164||||||||||||||||||3277|2977|2067|1977|2145|1318|1205||||||||||||||||||0.06079|0.03762|0.03189|0.02473|0.02604|0.02525|0.02883||||||||||||||||||-0.05787|-0.03796|-0.02927|-0.02971|-0.02774|-0.02542|-0.0292||||177|326|271|240|185|224|281|||||||||||||||||||||||||
2023-12-05 13:18:21|SI.D.IWNUS.CASH.IP|2326|2023-12-04 14:30:00|2023-12-04 20:59:50|14508|160.2|1.44124|2023-12-04|0.06417|14|0.202048|15|-0.110635|14|2023-12-04|||||||||||||||0.06417|0.59595|0.59037|2.55842|1.81478|2.67739|1.44192||||||||||||||||||117|336|80|37|218|187|134||||||||||||||||||0.03978|0.02726|0.01775|0.01291|0.01193|0.01283|0.01362||||||||||||||||||-0.03486|-0.02707|-0.01914|-0.0141|-0.01477|-0.01311|-0.01435||||179|357|350|354|334|338|350|||||||||||||||||||||||||
2023-12-05 13:18:21|SC.D.HD.CASH.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:20|32200|0|0.53417|2023-12-04|4.34159|20|3.122037|9|-1.040477|21|2023-12-04||||||||||90.1547||34.36054|100|91.19976|10.65874|8.84192|12.83724|26.4239|22.57084|11.46168|4.34159|50.61931|75.06654|||||||||||0||33|8|178|1730|972|687|429|505|505|1162|1039|4|||||||||||1.60215||||0.0197|0.032|0.01689|0.01433|0.01171|0.01051|0.01278|0.01247|||||||||||||-0.18026||-0.83797|-0.04704||-0.02418|-0.01583|-0.0133|-0.01149|-0.00872|-0.00976|-0.01358|-0.49457|||10|3|3|34|170|307|289|322|306|306|347|4|4|||||||||||||||||||||||||
2023-12-05 13:18:21|ED.D.SIEGn.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:21|EJ.D.DUFNSW.CASH.IP|0|none|||0|0|2023-12-04|21.51248|16|0.260247|10|-0.392927|12|2023-12-04|||||||||48.69824|48.74688|27.39853|31.14254|45.81071|34.68976|38.52204|36.43657|21.51248||||||||||||||||93|109|76|121|151|77|109|87|98||||||||||||||||0.05113|0.04564|0.26025|0.06065|0.0984|0.10929|0.07534|0.05298|||||||||||||||||-0.09825|-0.05405|-0.03259|-0.05436|-0.10478|-0.06557|-0.04917|-0.05356|-0.07608||||||||72|37|22|29|35|26|39|55|14|||||||||||||||||||||||||
2023-12-05 13:18:22|EC.D.GLEFP.CASH.IP|4|2023-12-05 13:17:50|2023-12-05 13:18:20|2325|127.3|0.04302|2023-12-04|27.96097|16|0.17494|8|-0.152572|8|2023-12-04|||||||||28.46395|32.44033|42.98673|40.51361|35.91656|39.44021|28.19851|38.43328|27.96097||||||||||||||||117|94|103|65|102|81|132|104|253||||||||||||||||0.0348|0.02387|0.0217|0.02439|0.02293|0.02173|0.0273|0.02324|0.02172||||||||||||||||-0.03523|-0.02564|-0.02553|-0.02463|-0.02468|-0.02172|-0.0263|-0.02232|-0.02171||||||||204|182|128|121|117|104|181|164|68|||||||||||||||||||||||||
2023-12-05 13:18:22|SI.D.IWO.CASH.IP|2254|2023-12-04 14:30:00|2023-12-04 20:59:50|23403|203|9.66977|2023-12-04|0.72811|14|0.168612|14|-0.111545|15|2023-12-04|||||||||||||||0.72811|5.20775|7.86017|18.95744|20.53253|12.16248|5.63678||||||||||||||||||409|380|133|152|107|192|182||||||||||||||||||0.02657|0.0191|0.01409|0.01299|0.01032|0.01159|0.01152||||||||||||||||||-0.03007|-0.02408|-0.02018|-0.01586|-0.01364|-0.01239|-0.01269||||161|331|295|317|317|272|321|||||||||||||||||||||||||
2023-12-05 13:18:22|SD.D.IBM.CASH.IP|1|2023-12-05 13:18:10|2023-12-05 13:18:10||0|0|2023-12-04|2.59728|15|4.125992|9|-0.267014|21|2023-12-04||||||||||62.66389|40.23992|37.64283|54.92596|75.02283|10.46337|2.59728|5.63857|11.65529|9.07516|4.80312|3.03933|62.68442|100|83.3354||||||||||31|0|136|406|68|2201|2043|1059|943|917|1240|1821|989|0|174||||||||||0.46049|0.05|0.1|0.18087|0.06224|0.0301|0.01756|0.01342|0.0112|0.01044|0.01089|0.01126|0.03736|0.11815|||||||||||||-0.0718|-0.07547||-0.02252|-0.01568|-0.01557|-0.01158|-0.00931|-0.01092|-0.01052|-0.20811|||16|5|8|31|12|211|349|338|335|320|334|330|8|1|6|||||||||||||||||||||||0||
2023-12-05 13:18:22|SB.D.EQR.CASH.IP|0|none|||0|0|2023-12-04|7.41128|20|0.292901|14|-0.155199|14|2023-12-04|||||||||||||||8.21743|10.97546|17.22944|18.66437|15.46616|15.40949|7.41128||||||||||||||||||476|586|304|346|380|545|506||||||||||||||||||0.04817|0.03068|0.0268|0.02278|0.02038|0.0206|0.02487||||||||||||||||||-0.04011|-0.03082|-0.02628|-0.0236|-0.02126|-0.01994|-0.02418||||160|320|314|279|272|234|298|||||||||||||||||||||||||
2023-12-05 13:18:22|SI.D.IWDUS.CASH.IP|2297|2023-12-04 14:30:00|2023-12-04 20:59:50|15927|1533.6|0.35543|2023-12-04|0.00642|16|0.05048|14|-0.050299|14|2023-12-04|||||||||||||||0.57071|0.00697|0.00642|0.91289|0.61445|0.607|0.0091||||||||||||||||||1657|3500|1335|1210|512|1391|1244||||||||||||||||||0.01641|0.0111|0.00856|0.00845|0.00755|0.00775|0.0104||||||||||||||||||-0.01416|-0.01128|-0.00962|-0.00872|-0.00784|-0.00771|-0.00932||||179|358|339|331|329|333|346|||||||||||||||||||||||||
2023-12-05 13:18:22|UD.D.TSLA.CASH.IP|4|2023-12-05 13:17:50|2023-12-05 13:18:20|23349|0|0.04711|2023-12-04|0.01163|20|0.486951|14|-0.37874|14|2023-12-04||||||||||46.45223|54.23283|42.4768|31.14425|18.88237|3.5596|0.01758|0.0129|0.01275|0.01184|0.01243|0.01163|27.99409|39.62484|34.4625||||||||||596|438|563|715|1589|19987|18002|14694|10133|10107|8627|14333|14557|285|299||||||||||0.02983|0.01881|0.01956|0.01661|0.01362|0.06553|0.04917|0.03076|0.02675|0.02125|0.02163|0.02506|0.01318|0.01913|0.00608||||||||||-0.03223|-0.01941|-0.02321|-0.02284|-0.02144|-0.04659|-0.04503|-0.0279|-0.02316|-0.02299|-0.02351|-0.02649|-0.01741|-0.01328|-0.01585|209|190|172|225|244|340|360|360|360|360|360|360|143|101|90|||||||||||||||||||||||||
2023-12-05 13:18:22|UB.D.INTC.CASH.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:20|4189|0|0.14324|2023-12-04|0.60527|15|0.23912|15|-0.278358|14|2023-12-04||||||||||81.8316|76.97272|80.01843|84.44395|31.43293|3.64819|0.60527|2.53123|2.65361|1.48603|2.21535|2.10596|45.49321|33.39633|20.16606||||||||||20|291|201|216|1089|10787|14688|10155|7072|6025|6274|22227|796821|1003|736||||||||||0.08846|0.08653||0.06243|0.10878|0.06035|0.05052|0.03895|0.03027|0.02799|0.02503|0.03698|0.02954|0.02362|||||||||||-0.10375||-0.02303|-0.0342|-0.07869|-0.06856|-0.04624|-0.03652|-0.03057|-0.02504|-0.02434|-0.02528|-0.03544|||115|13|5|77|32|250|343|279|228|205|228|240|11|3|5|||||||||||||||||||||||||
2023-12-05 13:18:22|UB.D.EXPE.CASH.IP|0|none|||0|0|2023-12-04|13.55702|20|0.281507|14|-0.430323|14|2023-12-04|||||||||||||||23.31302|24.14827|29.69358|42.22303|29.84596|36.09936|13.55702||||||||||||||||||1279|437|440|249|323|267|363||||||||||||||||||0.04971|0.03598|0.02235|0.01865|0.02166|0.02156|0.02259||||||||||||||||||-0.06059|-0.03051|-0.02848|-0.0219|-0.02542|-0.02414|-0.01959||||147|266|243|230|235|233|259|||||||||||||||||||||||||
2023-12-05 13:18:23|SD.D.JNJ.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|15862|0|50.17022|2023-12-04|1.45281|20|9.17931|9|-0.227402|9|2023-12-04||||||||||75.93655|46.87741|53.58254|86.69879|75.0576|5.70199|2.55126|3.16655|4.95089|8.70554|4.31811|1.45281|16.88218|33.40693|100||||||||||25|37|13|61|107|3438|2827|1207|1078|1077|1231|2840|6384|341|0||||||||||0.54017|0.27903|0.40082|0.06976|0.06335|0.02791|0.01759|0.0125|0.0093|0.00972|0.0106|0.0133|0.00631||||||||||||-0.14532|-0.10147|-0.15196|-0.06727|-0.11078|-0.0253|-0.01669|-0.0141|-0.01082|-0.00938|-0.01101|-0.01363|-0.11961|-0.03153||29|15|15|15|12|194|355|349|324|322|325|347|6|3|1|||||||||||||||||||||||||
2023-12-05 13:18:23|SC.D.FRT.CASH.IP|0|none|||0|0|2023-12-04|29.07815|20|0.915427|14|-0.184294|14|2023-12-04|||||||||||||||44.38085|39.6471|52.20096|54.4109|55.19218|50.81047|29.07815||||||||||||||||||107|89|71|119|92|133|168||||||||||||||||||0.06006|0.02796|0.02523|0.02438|0.02256|0.01804|0.0212||||||||||||||||||-0.03751|-0.0256|-0.0244|-0.02188|-0.01778|-0.01633|-0.01994||||138|187|209|206|223|193|272|||||||||||||||||||||||||
2023-12-05 13:18:23|SI.D.IWFUS.CASH.IP|2339|2023-12-04 14:30:00|2023-12-04 20:59:50|28949|79|0.35836|2023-12-04|0.01643|16|0.152275|14|-0.058769|14|2023-12-04|||||||||||||||0.03995|0.30303|0.01643|0.57268|0.84259|0.28995|0.28852||||||||||||||||||320|66|32|28|97|41|90||||||||||||||||||0.02167|0.01273|0.01031|0.00872|0.00767|0.00864|0.0107||||||||||||||||||-0.01759|-0.01285|-0.00842|-0.00889|-0.00773|-0.00816|-0.00931||||180|360|359|357|360|360|360|||||||||||||||||||||||||
2023-12-05 13:18:23|EC.D.FP.CASH.IP|4|2023-12-05 13:17:50|2023-12-05 13:18:20|6128|46.5|0.03672|2023-12-04|3.10927|16|0.14771|13|-0.14582|8|2023-12-04|||||||||7.11998|4.56476|8.65333|10.39486|15.35283|11.12786|5.72487|8.27341|3.10927||||||||||||||||205|205|145|169|128|181|231|196|263||||||||||||||||0.03045|0.02306|0.02112|0.01884|0.01838|0.02857|0.0273|0.02249|0.01633||||||||||||||||-0.02973|-0.02126|-0.02005|-0.01915|-0.0171|-0.02379|-0.02354|-0.02097|-0.01891||||||||310|286|220|212|163|216|298|315|97|||||||||||||||||||||||||
2023-12-05 13:18:23|KA.D.IWVLLN.CASH.IP|1154|2023-12-04 08:00:00|2023-12-04 16:29:40|3871|236.4|31.30755|2023-12-04|45.39953|8|0.233161|14|-0.103226|14|2023-12-04|||||||||45.39953|70.61325|92.59736|62.10094|100|80.02191|52.84695|45.42108|53.74822||||||||||||||||462|0|0|1|193|9|183|2|709||||||||||||||||0.03794|0.03094|0.02577|0.03435|0.03865|0.02975|0.04752|0.02794|0.02585||||||||||||||||-0.02576|-0.02577||-0.02575|-0.02576|-0.02577|-0.03969|-0.0258|-0.02584||||||||64|34|27|29|13|40|89|119|54|||||||||||||||||||||||||
2023-12-05 13:18:24|SC.D.F.CASH.IP|0|none|||0|0|2023-12-04|0.09291|17|8.061224|9|-0.473037|9|2023-12-04||||||||||75.10623|50.04708|54.60552|66.70871|50.03552|6.21562|0.09347|0.09316|0.09291|0.09329|0.09361|3.5386|57.23644|100|25.09359||||||||||1464|3533|395|1487|11374|48716|60574|79232|85990|63035|84864|107211|9720|1519|1686||||||||||4.1254||||0.09479|0.12154|0.0937|0.09324||0.09337|0.09372||||||||||||||-0.47304|||-0.09443|-0.09461|-0.10857|-0.09335|-0.09307|-0.09294|||-0.09363||-0.09346||8|2|11|9|8|98|68|52|22|21|21|29|7|1|4|||||||||||||||||||||||0||
2023-12-05 13:18:24|SD.D.JPM.CASH.IP|0|none|||0|0|2023-12-04|0.89491|20|3.498134|9|-0.293817|12|2023-12-04||||||||||24.02228|72.77334|73.75269|88.4635|84.46077|8.3589|3.07484|1.43418|2.66394|0.92844|1.54166|0.89491|63.7067|100|83.41498||||||||||0|0|5|40|14|2846|2802|1834|1588|1427|1758|3695|1644|17|66||||||||||0.45599|0.13275|0.23894|0.18694|0.24314|0.04275|0.01798|0.01252|0.01161|0.01084|0.00927|0.01149|0.12367||0.10781||||||||||||-0.23102|-0.10987|-0.10674|-0.02975|-0.01679|-0.01181|-0.01177|-0.00972|-0.01019|-0.01071|-0.10978|-0.08871||210|51|34|69|32|204|359|351|339|326|326|338|11|3|6||||||||||0|0||||||||||||||
2023-12-05 13:18:24|SH.D.UBERUS.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:20|5824|0|0.25753|2023-12-04|0.01649|15|1.598934|9|-1.873151|9|2023-12-04||||||||||82.84614|51.19273|57.01307|36.88221|16.5943|2.47816|0.01649|0.95395|3.63017|1.66906|0.74396|3.14093|42.91363|75.0299|70.86037||||||||||2203|770|936|1774|5103|53767|29887|21706|19075|16566|19320|32526|1415|884|183||||||||||0.22209|0.05867|0.07739|0.05567|0.09417|0.07694|0.04013|0.03905|0.02903|0.02382|0.03467|0.03774|0.05514|0.08959|||||||||||-0.25706|-0.08468|-0.06069|-0.06413|-0.03948|-0.071|-0.05501|-0.03998|-0.03065|-0.0314|-0.04297|-0.03294|-0.05202|-0.06311|-0.03416|64|45|79|182|212|328|356|320|249|242|275|256|91|44|24|||||||||||||||||||||||||
2023-12-05 13:18:24|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:24|SC.D.GMUS.CASH.IP|0|none|||0|0|2023-12-04|0.02979|20|0.306748|14|-0.552656|9|2023-12-04||||||||||84.08759|93.78075|64.83353|55.61657|49.01678|10.17459|0.39489|1.58393|1.3806|0.03006|0.75987|0.02979|61.16158|37.5265|50.05298||||||||||119|63|439|929|1503|12533|13773|11907|12110|9921|10390|18803|1057|394|481||||||||||0.05833|0.06154|0.12232|0.12206|0.08568|0.06429|0.05009|0.04526|0.03328|0.03257|0.03259|0.03423|0.03028|0.06057|||||||||||-0.20747|-0.1228|-0.18784|-0.09657|-0.06104|-0.07394|-0.04458|-0.04523|-0.03837|-0.03756|-0.0354|-0.03939|-0.10285|-0.03028||25|16|17|36|47|237|274|193|148|129|137|148|18|8|4|||||||||||||||||||||||||
2023-12-05 13:18:24|SE.D.MCD.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|28565|0|100|2023-12-04|3.59357|20|0.614841|12|-1.059329|21|2023-12-04||||||||||50.70124|100|40.61533|59.0916|77.42033|18.09728|15.84446|14.30894|16.39905|11.75876|10.38284|3.59357|40.46647|100|100||||||||||9|17|28|10|5|881|608|449|376|423|416|946|1358|0|125|||||||||||||0.37222|0.0997|0.03245|0.01479|0.01009|0.00842|0.00828|0.00747|0.00937|0.07012||||||||||||-0.6334||-0.34386|-0.53926|-0.29251|-0.03142|-0.01463|-0.01083|-0.00905|-0.00763|-0.00757|-0.00974|-1.05933|||2|1|5|34|44|161|272|294|293|298|299|335|5|1|2||||||||||0|||||||||||||||
2023-12-05 13:18:25|CS.D.LTCUSD.CFE.IP|10645|2023-12-03 23:34:30|2023-12-03 23:59:50|71.7|5.2|1.6582|2023-12-04|1.61989|10|0.805021|9|-0.704809|19|2023-12-04|1.66948|1.64867|1.63823|1.633|1.63533|1.63396|1.63416|1.63891|1.63843|1.62182|1.61989|1.64804|1.64584|1.6512|1.66707|1.66837|1.66198|1.66141|1.66206|1.66731|1.67713|1.67829|1.67489|1.66674|4|9|4|5|4|7|4|5|5|7|7|11|8|7|6|6|5|6|3|4|4|3|3|4|0.02112|0.05063|0.02996|0.03534|0.02742|0.03248|0.02294|0.02429|0.02563|0.04405|0.0296|0.04839|0.02991|0.03085|0.03636|0.02849|0.0266|0.02261|0.02011|0.02114|0.02305|0.02046|0.02025|0.02645|-0.01855|-0.0401|-0.02919|-0.03092|-0.02695|-0.02932|-0.02299|-0.02395|-0.02151|-0.03419|-0.03349|-0.06174|-0.03488|-0.03298|-0.0377|-0.03105|-0.02341|-0.02476|-0.01692|-0.0325|-0.0242|-0.0197|-0.02272|-0.02279|205|340|290|279|282|333|295|310|304|324|330|345|348|341|337|332|319|338|220|267|257|212|249|294|||||||||||||||||||||||||
2023-12-05 13:18:25|KA.D.ULVR.CASH.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:20|3806|56.7|0.03504|2023-12-04|13.08164|9|0.079491|8|-0.079156|8|2023-12-04|||||||||14.8972|13.08164|28.32642|22.07159|26.44078|23.08916|17.73557|17.87038|16.14229||||||||||||||||298|216|165|198|217|175|324|310|362||||||||||||||||0.02496|0.0149|0.01377|0.01398|0.01315|0.01393|0.01625|0.0145|0.01312||||||||||||||||-0.01898|-0.01386|-0.0141|-0.01364|-0.01315|-0.01375|-0.01489|-0.01416|-0.01426||||||||242|199|166|136|140|143|237|224|93|||||||||||||||||||||||||
2023-12-05 13:18:25|UB.D.GILD.CASH.IP|0|none|||0|0|2023-12-04|1.3055|20|0.18018|14|-0.373182|14|2023-12-04||||||||||77.8625|100|100|50.06443|100|14.24656|2.2715|1.53927|1.48295|1.86427|2.49999|1.3055|67.16231|100|||||||||||0|0|0|146|0|2045|1101|1090|1053|1307|1436|3124|184|0||||||||||||||||0.03512|0.01974|0.01833|0.01674|0.0146|0.01708|0.02012|||||||||||||-0.01291||-0.06452|||-0.04372|-0.02331|-0.0172|-0.01803|-0.01583|-0.01617|-0.0161||||9|1|4|2|1|204|310|262|204|162|201|232|3|1|||||||||||||||||||||||||
2023-12-05 13:18:25|SE.D.MRK.CASH.IP|0|none|||0|0|2023-12-04|0.17422|12|22.248718|9|-0.298738|10|2023-12-04||||||||||15.55201|64.50864|17.35912|0.17422|100|1.66315|1.43084|5.46943|3.65649|8.46007|6.56973|3.84579|71.52517|100|||||||||||0|15|4|259|5|3506|2802|1772|1145|1114|1451|4459|6661|0|||||||||||0.468|0.03866|0.03866|||0.04437|0.02058|0.01768|0.01343|0.0127|0.01232|0.01527|0.02857||||||||||||-0.03892|-0.21212|-0.12549||-0.01613|-0.03019|-0.01737|-0.01567|-0.01324|-0.01318|-0.01171|-0.01606|-0.0476|||75|14|12|1|4|185|354|330|302|296|305|313|7|1|||||||||||||||||||||||||
2023-12-05 13:18:25|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:25|SH.D.UPS.CASH.IP|0|none|||0|0|2023-12-04|9.95124|20|0.176171|14|-0.096862|14|2023-12-04|||||||||||||||24.30284|20.23042|19.01078|19.42791|19.897|14.55786|9.95124||||||||||||||||||988|1043|710|813|658|870|503||||||||||||||||||0.03387|0.02294|0.02339|0.01991|0.01557|0.01892|0.0155||||||||||||||||||-0.04154|-0.02283|-0.02138|-0.02206|-0.01883|-0.01863|-0.01639||||128|213|195|165|151|179|282|||||||||||||||||||||||||
2023-12-05 13:18:25|SC.D.HLTUS.CASH.IP|0|none|||0|0|2023-12-04|5.94593|20|0.458824|14|-0.178592|14|2023-12-04|||||||||||||||12.15137|20.38364|20.1165|22.50804|13.94901|12.10624|5.94593||||||||||||||||||795|259|186|237|128|304|297||||||||||||||||||0.06005|0.01964|0.01491|0.0162|0.01427|0.01427|0.01395||||||||||||||||||-0.03412|-0.02112|-0.01541|-0.018|-0.01196|-0.01045|-0.0146||||133|246|269|227|266|290|321|||||||||||||||||||||||||
2023-12-05 13:18:26|UC.D.MSFT.CASH.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:20|36749|0|100|2023-12-04|0.00602|20|0.125457|14|-0.266206|15|2023-12-04||||||||||60.22149|63.67022|79.32708|68.51547|36.76393|7.68596|0.01013|0.00777|0.28671|0.84313|0.28503|0.00602|29.84375|47.64155|58.34121||||||||||51|79|110|175|518|10583|6548|3455|3215|2112|2278|6078|33849|169|202||||||||||0.01669|0.00336|0.01105|0.01165|0.00748|0.03123|0.0262|0.016|0.01607|0.01035|0.01102|0.01342|0.02362|0.01466|0.0054||||||||||-0.02293|-0.02216|-0.01327|-0.02774|-0.01398|-0.036|-0.02641|-0.0141|-0.01281|-0.01092|-0.01079|-0.01214|-0.01664|-0.01522||113|33|87|73|98|300|360|360|359|359|359|360|114|42|12|||||||||||||||||||||||||
2023-12-05 13:18:26|UD.D.VRMUS.CASH.IP|0|none|||0|0|2023-12-04|26.10405|20|0.896735|15|-5.122645|15|2023-12-04|||||||||||||||54.03191|63.91885|74.83256|62.41219|64.1683|66.37423|26.10405||||||||||||||||||8522|4320|763|6871|1911|2023|2278||||||||||||||||||0.13037|0.09876|0.09587|0.03056|0.10259|0.19602|0.09309||||||||||||||||||-1.09528|-1.06244|-0.30511|-1.03077|-0.46513|-0.38163|-0.19304||||71|93|95|50|75|83|128|||||||||||||||||||||||||
2023-12-05 13:18:26|SD.D.JKSUS.CASH.IP|0|none|||0|0|2023-12-04|15.87711|20|0.58104|14|-0.59312|15|2023-12-04|||||||||||||||34.95232|35.09468|38.73207|37.86089|38.31589|44.06379|15.87711||||||||||||||||||1196|528|620|437|460|329|185||||||||||||||||||0.18098|0.11167|0.11045|0.0699|0.05339|0.04762|0.06199||||||||||||||||||-0.11192|-0.10533|-0.08361|-0.07919|-0.0874|-0.05814|-0.07297||||107|152|114|106|89|91|184|||||||||||||||||||||||||
2023-12-05 13:18:26|OP.D.SPX5.4000C.IP|7359|2023-12-04 01:45:40|2023-12-04 23:56:00|569.32|0|0.34895|2023-12-04|0.33639|1|0.343368|20|-0.386555|21|2023-12-04||0.33639|0.33685|0.33727|0.33647|0.33718|0.33752|0.33924|0.33931|0.33999|0.33957|0.3405|0.34194|0.34377|0.35004|0.35573|0.35684|0.34903|0.34976|0.35125|0.34988|0.36791|0.38442|0.3858||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.03702|0.04171|0.03637|0.03155|0.04199|0.03461|0.0402|0.04484|0.04565|0.04553|0.0399|0.0483|0.04423|0.07476|0.07585|0.06179|0.05295|0.05298|0.05841|0.06361|0.03979|0.01328|0.03845||-0.03475|-0.03987|-0.03514|-0.04146|-0.04367|-0.03889|-0.03869|-0.0426|-0.04012|-0.03769|-0.04356|-0.04476|-0.04961|-0.07085|-0.08416|-0.06136|-0.05805|-0.05466|-0.05526|-0.06565|-0.06021|-0.01971|-0.04345|36|110|112|62|96|135|191|279|265|212|213|211|272|347|356|339|322|327|322|343|120|59|115|||||||||||||||||||||||||
2023-12-05 13:18:26|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2023-12-04|0.26459|16|1.643836|14|-0.80429|16|2023-12-04|||||||||||||||1.43959|1.15017|0.26459|0.26878|3.82243|0.27464|0.51857||||||||||||||||||4255|6253|5628|1435|2698|6554|1144||||||||||||||||||0.38009|0.2596|0.27064|||0.27624|0.27764||||||||||||||||||-0.28379|-0.2907|-0.47043||-0.2681|-0.27397|-0.28587||||86|112|46|18|28|16|123|||||||||||||||||||||||||
2023-12-05 13:18:26|SB.D.DIS.CASH.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:20|9169|0|33.46781|2023-12-04|0.01097|20|23.066667|9|-0.216216|9|2023-12-04||||||||||77.21873|98.37601|89.4891|94.45409|60.06086|8.73969|0.59627|1.29537|3.42479|1.18745|3.19802|0.01097|27.86293|42.89598|75.01087||||||||||117|4|31|101|202|2786|3433|2058|1349|1867|1921|4121|952|200|143||||||||||1.16202|0.02713|0.03594|0.02743|0.02716|0.02548|0.01898|0.01848|0.0152|0.01299|0.01365|0.01354|0.02356||||||||||||-0.09434|-0.03673|-0.02963|-0.03037|-0.04779|-0.02686|-0.0206|-0.01771|-0.0143|-0.01536|-0.01482|-0.01452|-0.02826|||35|123|38|54|25|218|344|312|293|255|251|296|18|7|4|||||||||||||||||||||||||
2023-12-05 13:18:26|SE.D.NKE.CASH.IP|2|2023-12-05 13:18:10|2023-12-05 13:18:20|11428|0|100|2023-12-04|1.46503|15|0.487762|9|-0.354108|14|2023-12-04||||||||||90.23393|90.92612|75.05303|97.19082|60.96181|11.51592|1.46503|6.18914|8.18851|6.46381|2.97933|2.16504|57.72776|55.5826|100||||||||||20|35|166|7|30|4672|1773|1605|2111|1686|3236|4075|1529|99|13||||||||||0.05893|0.02198|0.03536|0.03818|0.02387|0.05443|0.019|0.018|0.01512|0.01393|0.013|0.01401|0.1202|0.04999|0.0174||||||||||-0.12667|-0.07508|-0.06178|-0.03533|-0.04419|-0.04793|-0.0232|-0.01898|-0.01671|-0.01385|-0.01399|-0.01313|-0.03041|||51|55|20|71|23|218|347|324|318|310|337|325|26|9|5|||||||||||||||||||||||||
2023-12-05 13:18:27|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:27|EG.D.KPN.CASH.IP|0|none|||0|0|2023-12-04|21.45584|16|0.063776|8|-0.063715|8|2023-12-04|||||||||45.80805|44.4668|41.95746|41.2007|44.46206|50.01587|53.35189|27.29684|21.45584||||||||||||||||2108|910|1060|1369|1125|745|1407|1052|695||||||||||||||||0.03865|0.03177|0.03169|0.0317|0.0317||0.03184|0.03183|||||||||||||||||-0.03408|-0.03174|-0.03168|-0.03168|-0.0317|-0.03173|-0.0358|-0.03184|-0.0318||||||||83|54|62|34|18|28|60|33|14|||||||||||||||||||||||||
2023-12-05 13:18:27|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:27|SE.D.PFE.CASH.IP|1|2023-12-05 13:18:20|2023-12-05 13:18:20|2941|0|0.20401|2023-12-04|0.78565|19|0.379572|14|-0.378918|10|2023-12-04||||||||||82.19486|80.53753|92.60281|51.21263|42.58734|9.30524|1.4161|1.34926|2.75381|0.84007|0.78565|2.19144|37.90431|54.59192|83.35608||||||||||303|279|156|705|596|21247|23399|17309|14873|16965|14652|44112|10041|998|133||||||||||0.12163|0.09219|0.05747|0.06914|0.03458|0.08455|0.04432|0.03934|0.03388|0.03591|0.03404|0.04041|0.05316||||||||||||-0.03464|-0.18959|-0.06899|-0.04398|-0.04692|-0.06727|-0.04707|-0.03887|-0.03809|-0.03388|-0.03712|-0.03412|-0.1111|-0.03407||28|41|27|43|40|227|217|152|147|124|133|139|37|11|6|||||||||||||||||||||||||
2023-12-05 13:18:27|SH.D.WFC.CASH.IP|0|none|||0|0|2023-12-04|0.02179|18|22.282609|9|-0.665188|21|2023-12-04||||||||||50.77778||100|50.17845|44.64028|7.24942|0.02223|0.02196|0.02199|0.02179|0.73107|0.66291|55.75881|50.3012|100||||||||||195||0|142|1479|5361|3549|6572|5663|4572|3972|8080|11381|656|0||||||||||22.28261|||||0.04314|0.02965|0.03171|0.02542|0.02473|0.02216|0.02519|0.02218||||||||||||-0.31362|||-0.02224|-0.07441|-0.0473|-0.02909|-0.0266|-0.02668|-0.02507|-0.02476|-0.02699|-0.58798|-0.08917||2|1|4|9|194|280|226|154|132|141|156|9|4|4||||||||||0|||||||||||||||
2023-12-05 13:18:27|SD.D.LMT.CASH.IP|0|none|||0|0|2023-12-04|7.91384|14|0.270742|14|-0.124953|14|2023-12-04|||||||||||||||7.91384|42.02146|43.83222|49.64264|38.64087|23.16678|28.14228||||||||||||||||||582|216|146|230|271|308|218||||||||||||||||||0.02979|0.01512|0.01267|0.01359|0.01087|0.01227|0.01134||||||||||||||||||-0.01785|-0.01419|-0.01198|-0.00601|-0.00563|-0.00588|-0.00961||||155|274|274|129|114|186|249|||||||||||||||||||||||||
2023-12-05 13:18:28|UD.D.WYNN.CASH.IP|0|none|||0|0|2023-12-04|13.06095|20|0.308239|14|-0.354568|14|2023-12-04|||||||||||||||15.94503|24.72399|21.27328|23.7864|29.92013|19.13383|13.06095||||||||||||||||||808|719|570|354|549|447|769||||||||||||||||||0.05168|0.03021|0.03058|0.02005|0.02625|0.01691|0.02073||||||||||||||||||-0.07482|-0.03336|-0.02942|-0.02003|-0.02309|-0.01789|-0.02005||||133|219|198|240|174|178|261|||||||||||||||||||||||||
2023-12-05 13:18:28|SE.D.PG.CASH.IP|0|none|||0|0|2023-12-04|1.14194|15|24.852459|9|-1.304895|9|2023-12-04||||||||||60.98384|23.21115|46.05732|22.4751|77.03811|5.03847|1.14194|4.12806|5.59937|7.0223|3.03173|3.57997|50.22744||80.04483||||||||||3|3|1|54|24|2311|1080|846|937|657|997|2575|9104||33||||||||||1.45472|0.80653|0.5757||0.05267|0.03882|0.01481|0.012|0.01167|0.01055|0.0105|0.01372|||0.03294||||||||||-1.3049|-0.27292|-0.72951|-0.10517|-0.03947|-0.02651|-0.01294|-0.01148|-0.01002|-0.00883|-0.00989|-0.01092|-0.22364|||23|35|24|9|13|200|354|340|322|328|331|336|2|5|||||||||||0||||||||||||||
2023-12-05 13:18:28|EC.D.MCA.CASH.IP|1|2023-12-05 13:18:20|2023-12-05 13:18:20|70610|1|0.02832|2023-12-04|4.73148|16|0.08653|8|-0.201381|8|2023-12-04|||||||||6.7892|10.32477|9.1852|12.58544|5.34743|11.25028|12.12402|4.90226|4.73148||||||||||||||||15|10|9|7|7|6|10|13|15||||||||||||||||0.02716|0.02122|0.01846|0.01593|0.0159|0.01531|0.02001|0.02007|0.01512||||||||||||||||-0.03077|-0.01995|-0.01725|-0.01855|-0.017|-0.01652|-0.01808|-0.01807|-0.01652||||||||325|291|229|175|150|178|256|307|106|||||||||||||||||||||||||
2023-12-05 13:18:28|OP.D.SPX5.4250C.IP|7367|2023-12-04 01:45:40|2023-12-04 23:56:00|319.72|0|0.61861|2023-12-04|0.57944|1|0.602483|20|-0.672331|21|2023-12-04||0.57944|0.58077|0.582|0.57964|0.58176|0.58278|0.58786|0.58826|0.59038|0.58915|0.59191|0.59623|0.6019|0.62116|0.63924|0.64307|0.6182|0.62035|0.62502|0.62111|0.65272|0.68183|0.68615||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06232|0.07139|0.06205|0.05363|0.07217|0.05891|0.06881|0.07656|0.0779|0.07684|0.06788|0.08306|0.07675|0.13213|0.13524|0.10922|0.09219|0.09277|0.10283|0.11112|0.06932|0.02356|0.06683||-0.05998|-0.06781|-0.05973|-0.06396|-0.06934|-0.06702|-0.06599|-0.07069|-0.0706|-0.06584|-0.07575|-0.07544|-0.08668|-0.12351|-0.14686|-0.10806|-0.09857|-0.09699|-0.09753|-0.11383|-0.1094|-0.0354|-0.07582|34|111|113|61|94|135|190|280|266|210|213|212|272|347|356|340|322|326|320|343|119|62|114|||||||||||||||||||||||||
2023-12-05 13:18:28|SH.D.UTX.CASH.IP|2|2023-12-05 13:18:10|2023-12-05 13:18:20|8232|0|100|2023-12-04|0.6995|20|10.612245|9|-0.733967|21|2023-12-04||||||||||94.20608|91.69503|96.89767|97.98891|96.44403|3.77409|2.48481|5.12366|8.79262|5.41825|2.67398|0.6995|62.76324|100|50.01805||||||||||0|21|0|2|1|2219|1702|1477|1158|1185|1366|3191|5072|0|747||||||||||0.71186|0.20425|0.02439|0.02439|0.02439|0.03683|0.02193|0.01692|0.01594|0.0151|0.01322|0.01606||||||||||||||-0.17044|-0.02014|-0.02498|-0.02438|-0.0298|-0.02265|-0.01693|-0.01513|-0.01541|-0.01553|-0.0161|-0.73397|||307|12|64|99|56|187|324|274|262|222|263|291|8|1|2||||||||||0|||||||||||||||
2023-12-05 13:18:28|UD.D.ZMUS.CASH.IP|0|none|||0|0|2023-12-04|1.24626|15|0.666263|20|-0.803213|20|2023-12-04||||||||||43.84148|74.51842|29.08853|100|57.36765|7.37335|1.24626|6.3322|8.22961|9.70586|7.66569|1.29206|51.20339|77.80886|75.00367||||||||||0|2|95|11|90|1974|1345|704|527|605|692|7426|152|67|50||||||||||0.11675|0.06828|0.14384|||0.05233|0.04592|0.02843|0.02382|0.01988|0.02693|0.0981||0.0514|0.02941||||||||||-0.07912|-0.06851|-0.13617||-0.02863|-0.07093|-0.04452|-0.03086|-0.02542|-0.02336|-0.02374|-0.10398||||104|66|7|6|7|192|333|286|244|248|262|326|4|9|4|||||||||||||||||||||||||
2023-12-05 13:18:29|UC.D.MRNAUS.CASH.IP|0|none|||0|0|2023-12-04|9.57685|14|0.58728|14|-0.872818|9|2023-12-04||||||||||88.75119|92.38028|100|76.41643|50.34606|9.57685|17.15205|17.18374|18.91977|17.53903|18.42962|17.47676|71.75468|88.93082|44.53934||||||||||15|5|0|37|196|1384|895|556|378|433|733|853|79|11|62||||||||||0.12666|0.1226|0.12642|0.08484|0.11354|0.11504|0.06867|0.05352|0.03424|0.02671|0.03512|0.02748||0.18868|0.14666||||||||||-0.1847|-0.13195|-0.03793|-0.10458|-0.12283|-0.15584|-0.07742|-0.05478|-0.03789|-0.03834|-0.04172|-0.03342|-0.45092|-0.05029||97|52|13|59|20|171|270|234|191|166|207|264|7|9|9|||||||||||||||||||||||||
2023-12-05 13:18:29|SG.D.TRVUS.CASH.IP|0|none|||0|0|2023-12-04|17.78199|15|0.214651|14|-0.18705|14|2023-12-04|||||||||||||||24.31411|17.78199|40.7199|41.00171|50.03013|55.9446|24.38664||||||||||||||||||443|722|403|269|328|418|386||||||||||||||||||0.03517|0.02612|0.02082|0.0159|0.02049|0.01579|0.01396||||||||||||||||||-0.03125|-0.0277|-0.01919|-0.02027|-0.01814|-0.01467|-0.01488||||124|237|204|227|204|211|275|||||||||||||||||||||||||
2023-12-05 13:18:29|EJ.D.NESN.CASH.IP|0|none|||0|0|2023-12-04|6.16404|16|0.141172|8|-0.070239|8|2023-12-04|||||||||19.84512|29.39559|25.43431|23.47345|26.06536|19.26884|20.89773|26.80419|6.16404||||||||||||||||198|198|206|264|225|216|248|281|294||||||||||||||||0.02026|0.01447|0.01299|0.01888|0.01144|0.01308|0.01533|0.0132|0.01506||||||||||||||||-0.01656|-0.01184|-0.01207|-0.02082|-0.01279|-0.01203|-0.01201|-0.01344|-0.01389||||||||227|211|177|81|142|135|158|209|65|||||||||||||||||||||||||
2023-12-05 13:18:29|EJ.D.ZURZ.CASH.IP|0|none|||0|0|2023-12-04|19.76997|8|0.045704|8|-0.159526|8|2023-12-04|||||||||19.76997|33.35913|48.167|55.23917|47.63457|44.88844|41.19918|46.33301|48.29308||||||||||||||||31|26|26|18|37|30|30|35|53||||||||||||||||0.02699|0.02286|0.0228|0.02276|0.02276|0.02279|0.02406|0.02272|0.0227||||||||||||||||-0.03422|-0.02285|-0.02278|-0.02275|-0.02274|-0.02847|-0.02704|-0.02271|-0.02522||||||||147|93|81|67|63|78|119|95|29|||||||||||||||||||||||||
2023-12-05 13:18:30|SH.D.UNH.CASH.IP|0|none|||0|0|2023-12-04|2.01952|14|9.948037|9|-0.756926|21|2023-12-04||||||||||75.45646||100|75.20161|77.89119|2.01952|3.081|13.24493|20.22639|19.37662|4.55698|5.16758|50.35654||||||||||||10||0|73|29|1087|374|563|437|499|390|785|11168||||||||||||5.11189|||||0.03785|0.01824|0.01156|0.01147|0.01121|0.01056|0.01||||||||||||||||-0.07176|-0.1122|-0.04059|-0.02322|-0.02292|-0.01679|-0.01585|-0.01473|-0.01241|-0.75693|||4|3|4|9|159|300|288|213|212|266|292|2|||||||||||||0||||||||||||
2023-12-05 13:18:30|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:30|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:30|SE.D.NIOUS.CASH.IP|2|2023-12-05 13:18:10|2023-12-05 13:18:20|760|0|0.39474|2023-12-04|0.13656|17|0.413223|14|-0.423131|14|2023-12-04||||||||||38.19529|33.42664|0.14025|14.40509|45.56857|7.44295|1.12681|4.29859|0.13656|0.13657|0.13665|0.13682|55.6213|57.20122|25.10227||||||||||2354|2894|3860|9365|8490|60113|38384|96138|83519|90893|91325|119629|4991|7310|3189|||||||||||||0.14006||0.1628|0.13835|0.13774|0.13624|0.1368||0.13699|0.13699|0.27285|||||||||||-0.13973|-0.13966|||-0.20872|-0.18358|-0.13732|-0.15718|-0.13624|-0.13606|-0.13643||-0.17049||-0.13605|21|3|1|7|11|137|101|48|34|28|23|17|27|7|8|||||||||||||||||||||||||
2023-12-05 13:18:30|SH.D.VZ.CASH.IP|0|none|||0|0|2023-12-04|0.02578|19|0.678674|9|-0.207846|10|2023-12-04||||||||||75.04537|90.04424|85.05331|71.50845|100|13.82285|0.5522|0.02597|0.78889|0.02617|0.02578|0.80124|61.57285|40.07385|100||||||||||89|15|15|98|11|7779|10630|8687|6893|7091|9768|20100|49758|1661|16||||||||||0.23454|0.15441|0.27719|||0.03443|0.03205|0.02845|0.02814|0.03054|0.02623|0.02813|0.02629||||||||||||-0.07784|-0.10391|-0.05198|-0.026|-0.02598|-0.03582|-0.03215|-0.03233|-0.02831|-0.02793|-0.02622|-0.02901|-0.03506|-0.02631||12|40|20|14|4|174|190|125|131|86|119|129|13|5|4|||||||||||||||||||||||||
2023-12-05 13:18:30|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:31|SH.D.VUS.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|25384|0|100|2023-12-04|3.97788|20|10.047353|9|-0.598474|12|2023-12-04||||||||||10.71932|38.87085|70.15618|82.66225|90.9443|6.4301|4.03868|9.24639|4.86362|11.97729|9.56487|3.97788|36.71554|50.10414|100||||||||||0|3|8|83|14|1975|961|789|628|507|741|2520|1333|150|50||||||||||0.30186|0.11861|0.37949|0.15585|0.0548|0.02787|0.01524|0.01298|0.01031|0.00979|0.01015|0.01137|||0.07465||||||||||-0.08513|-0.30625|-0.07045|-0.2321|-0.05279|-0.02699|-0.01452|-0.01244|-0.0088|-0.0076|-0.00878|-0.01079|-0.13365|-0.01965||68|57|20|23|11|188|349|336|330|326|335|353|11|2|4|||||||||||||||||||||||||
2023-12-05 13:18:31|EJ.D.NOV.CASH.IP|0|none|||0|0|2023-12-04|12.2919|16|0.069849|15|-0.069776|8|2023-12-04|||||||||21.00565|21.31145|22.36782|22.47662|32.07095|25.89299|15.2805|13.08753|12.2919||||||||||||||||207|255|156|149|160|284|252|245|317||||||||||||||||0.0183|0.01506|0.01266|0.01379|0.0148|0.01334|0.01569|0.01568|0.01451||||||||||||||||-0.01544|-0.01472|-0.01464|-0.0125|-0.01222|-0.0137|-0.01662|-0.01437|-0.0145||||||||224|216|170|138|131|170|262|283|57|||||||||||||||||||||||||
2023-12-05 13:18:31|SH.D.WAG.CASH.IP|0|none|||0|0|2023-12-04|0.04804|18|0.290698|14|-0.288878|14|2023-12-04|||||||||||||||1.43394|1.84784|0.66861|2.56791|0.04804|2.1092|0.60519||||||||||||||||||7052|4213|3481|6077|4080|5486|3040||||||||||||||||||0.08123|0.05552|0.05353|0.05265|0.05285|0.05322|0.04934||||||||||||||||||-0.07609|-0.06704|-0.05407|-0.05595|-0.05653|-0.06043|-0.05659||||145|222|161|119|114|97|190|||||||||||||||||||||||||
2023-12-05 13:18:32|CS.D.BCHUSD.CFD.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:20|240.04|1.7|1.29106|2023-12-04|1.23292|5|0.990697|23|-1.124297|11|2023-12-04|1.35871|1.29443|1.26246|1.24962|1.23984|1.23292|1.24465|1.25072|1.24521|1.24565|1.24827|1.27054|1.27242|1.26796|1.27533|1.26115|1.25658|1.25778|1.25791|1.25947|1.25681|1.25924|1.25093|1.24584|3|16|11|10|11|12|9|8|8|8|6|8|7|5|5|8|4|5|5|6|4|4|8|8|0.02306|0.13077|0.05744|0.05037|0.0505|0.04792|0.03922|0.02963|0.03832|0.02847|0.03002|0.07044|0.03205|0.02874|0.04233|0.04056|0.04444|0.0277|0.02579|0.02782|0.01952|0.01802|0.0264|0.04412|-0.02647|-0.09691|-0.06273|-0.045|-0.04848|-0.05117|-0.04085|-0.03247|-0.03852|-0.033|-0.02612|-0.06989|-0.0319|-0.0286|-0.03691|-0.03682|-0.04826|-0.04217|-0.02546|-0.02516|-0.02469|-0.01798|-0.0308|-0.038|169|323|356|347|346|353|346|345|318|306|326|313|324|313|278|341|296|313|298|302|271|273|341|310|||||||||||||||||||||||||
2023-12-05 13:18:32|KA.D.OCDO.CASH.IP|0|none|||0|0|2023-12-04|19.24205|14|0.33036|8|-0.436388|13|2023-12-04|||||||||30.34697|23.60127|40.06799|31.23286|26.84209|22.15811|19.24205|22.57807|23.2519||||||||||||||||695|655|376|171|360|440|516|556|649||||||||||||||||0.11844|0.07624|0.0486|0.05779|0.04491|0.06108|0.09277|0.0866|0.05431||||||||||||||||-0.07539|-0.07338|-0.03482|-0.04331|-0.07429|-0.08904|-0.07606|-0.0736|-0.05657||||||||149|115|70|61|86|127|183|129|69|||||||||||||||||||||||||
2023-12-05 13:18:32|SH.D.WMT.CASH.IP|1|2023-12-05 13:18:10|2023-12-05 13:18:10||0|0|2023-12-04|0.59884|20|7.110617|9|-0.175018|11|2023-12-04||||||||||50.11345||85.72725|81.27883|73.70029|8.29056|1.72657|2.382|3.91704|6.09111|2.67527|0.59884|13.43194|66.72726|100||||||||||83||156|135|221|2377|1881|1145|2135|1281|1043|3038|2484|3|6||||||||||3.60392||||0.06986|0.02861|0.01539|0.01202|0.01271|0.01094|0.00912|0.01053|0.13836||0.09732||||||||||-0.07126||-0.13183|-0.08571||-0.02362|-0.0165|-0.01402|-0.01234|-0.01166|-0.0095|-0.01122|-0.06264|||4|7|16|19|218|351|338|333|329|338|340|15|3|4|||||||||||||||||||||||||
2023-12-05 13:18:32|IR.D.FLG.FWM2.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:30|9716.5|6.7|0.02058|2023-12-04|0.02068|9|0.046639|14|-0.046512|8|2023-12-04|||||||||0.02069|0.02068|0.02071|0.0207|0.02073|0.02072|0.0207|0.02069|0.02074|0.02076|||||||||||||||42|30|24|19|34|28|38|38|43|11|||||||||||||||0.01202|0.01034|0.01081|0.00832|0.00818|0.00875|0.01054|0.01123|0.0095|0.0074|||||||||||||||-0.01283|-0.01023|-0.00967|-0.00879|-0.00849|-0.00954|-0.01088|-0.01131|-0.00996|-0.00655|||||||322|280|243|223|221|302|336|315|258|200|||||||||||||||||||||||||
2023-12-05 13:18:32|UC.D.ORLY.CASH.IP|0|none|||0|0|2023-12-04|13.14351|20|0.454325|14|-0.233363|15|2023-12-04|||||||||||||||14.19262|21.21713|16.90529|16.81095|26.85568|42.60945|13.14351||||||||||||||||||56|133|99|55|127|71|95||||||||||||||||||0.03739|0.01781|0.01058|0.00738|0.00694|0.00651|0.00719||||||||||||||||||-0.04028|-0.04139|-0.02661|-0.01343|-0.01748|-0.01782|-0.0167||||137|204|215|180|127|141|245|||||||||||||||||||||||||
2023-12-05 13:18:32|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:33|UB.D.GOOGUS.CASH.IP|3|2023-12-05 13:18:10|2023-12-05 13:18:30|12975|0|0.10018|2023-12-04|0.00786|19|0.145929|14|-0.198625|23|2023-12-04||||||||||33.05547|49.60051|63.28895|43.24215|31.77383|4.19115|0.00802|0.3035|0.30355|1.31049|0.00786|0.29897|37.3801|37.53632|41.25751||||||||||10|56|90|102|398|6661|5690|4086|3328|2539|4489|6113|821|529|628||||||||||0.02949|0.03118|0.02704|0.02359|0.02038|0.03528|0.02475|0.01437|0.01374|0.01199|0.01809|0.01501|0.02679|0.0497|0.02296||||||||||-0.02683|-0.03661|-0.02486|-0.03251|-0.02273|-0.04033|-0.02512|-0.01583|-0.01455|-0.01148|-0.01863|-0.0154|-0.02225|-0.03058|-0.07647|185|109|166|132|104|288|359|338|338|307|326|343|83|16|17|||||||||||||||||||||||||
2023-12-05 13:18:33|IR.D.ULTRA100.FWM.IP|2|2023-12-05 13:18:00|2023-12-05 13:18:10|12558.9|72.5|0.01592|2023-12-04|0.03197|0|0.074626|14|-0.050604|14|2023-12-04|0.03197|0.03202|0.03201|0.03203|0.03204|0.03202|0.03197|0.03197|0.03202|0.032|0.03201|0.032|0.03204|0.03205|0.03211|0.03212|0.0322|0.0322|0.0322|0.03216|0.0321|0.03203||0.03202|21|16|15|11|18|17|15|14|19|24|19|14|24|48|61|68|59|74|61|82|108|67||8|0.01701|0.01663|0.01868|0.01463|0.01419|0.01655|0.01854|0.02007|0.01862|0.02025|0.02064|0.01613|0.01702|0.02232|0.02492|0.02215|0.01897|0.02281|0.01782|0.02165|0.01846|0.01821||0.0168|-0.02077|-0.01764|-0.01833|-0.0214|-0.01682|-0.01819|-0.01831|-0.01692|-0.01928|-0.01749|-0.018|-0.02055|-0.01708|-0.02624|-0.02374|-0.02139|-0.02326|-0.02143|-0.02374|-0.02521|-0.02282|-0.01743||-0.01645|101|74|46|45|30|30|75|95|159|130|72|103|108|199|221|202|146|100|72|75|89|95|31|||||||||||||||||||||||||
2023-12-05 13:18:33|OP.D.SPX5.4500C.IP|7422|2023-12-04 01:45:40|2023-12-04 23:56:00|83.06|0|2.31597|2023-12-04|1.88419|1|2.05965|15|-1.963865|21|2023-12-04||1.88419|1.89645|1.90766|1.88783|1.90706|1.917|1.96371|1.97245|1.99361|1.98358|2.00961|2.05322|2.11362|2.30904|2.51641|2.57711|2.29309|2.3181|2.3719|2.35324|2.45666|2.57541|2.62574||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1651|0.19129|0.16681|0.14638|0.19097|0.17458|0.18555|0.22302|0.21349|0.21132|0.18789|0.23035|0.21473|0.37483|0.40111|0.32143|0.27417|0.27628|0.29594|0.32665|0.20947|0.06438|0.19916||-0.15675|-0.16277|-0.14876|-0.19224|-0.20087|-0.17877|-0.17494|-0.1899|-0.18574|-0.18026|-0.20073|-0.21467|-0.23868|-0.35199|-0.42103|-0.32116|-0.28854|-0.27232|-0.28729|-0.33157|-0.32013|-0.10349|-0.22504|35|113|114|66|97|141|188|280|269|211|216|216|272|347|356|339|322|324|321|344|123|64|115|||||||||||||||||||||||||
2023-12-05 13:18:33|SE.D.PLTRUS.CASH.IP|2|2023-12-05 13:18:20|2023-12-05 13:18:30|1818|0|0.10998|2023-12-04|0.05386|18|0.507357|14|-0.407125|14|2023-12-04||||||||||64.66209|54.59521|53.36435|37.55273|44.32361|5.38173|0.67329|1.2389|4.59651|0.05386|0.71586|0.76245|61.14336|69.24756|56.29426||||||||||1303|872|897|1788|5450|51518|63705|42273|36313|28837|35497|45493|3508|1734|569||||||||||0.05602|0.04975|0.08719|0.07902|0.06687|0.12301|0.08564|0.07586|0.06688|0.06106|0.06455|0.06522|0.05444|0.05456|0.09088||||||||||-0.08951|-0.04975|-0.0498|-0.0887|-0.06879|-0.11042|-0.09192|-0.0814|-0.06144|-0.07086|-0.05431|-0.05664|-0.06344|-0.05453|-0.05453|65|22|45|88|70|263|322|253|176|138|151|141|54|13|32|||||||||||||||||||||||||
2023-12-05 13:18:33|UC.D.NFLX.CASH.IP|2|2023-12-05 13:18:10|2023-12-05 13:18:20|45069|0|0.15088|2023-12-04|13.56951|14|0.17545|12|-0.449844|14|2023-12-04||||||||||85.41494|54.24481|50.18761|68.25777|40.73187|13.56951|14.52764|23.67788|35.77731|31.87014|27.84576|17.47265|64.43666|75.02209|100||||||||||4|4|303|259|199|1099|773|717|411|547|528|1556|44524|29|31||||||||||0.00217|0.13228||0.05559|0.09473|0.03585|0.02256|0.02041|0.01491|0.01528|0.01692|0.01856|||||||||||||-0.03921|-0.00217|-0.21529|-0.03825|-0.01981|-0.05654|-0.03318|-0.02099|-0.02065|-0.01812|-0.02121|-0.01743|-0.14716|-0.00883||34|13|4|44|32|208|311|275|263|223|241|281|14|4|4|||||||||||||||||||||||||
2023-12-05 13:18:34|IR.D.BOND100.FWM.IP|4|2023-12-05 13:18:00|2023-12-05 13:18:30||33.3|0.00845|2023-12-04|0.03387|0|0.05342|6|-0.053434|13|2023-12-04|0.03387|0.03391|0.03391|0.03393|0.03395|0.03393|0.03389|0.03389|0.03393|0.03391|0.03393|0.03392|0.03395|0.03394|0.03399|0.034|0.03407|0.03407|0.03408|0.03405|0.034|0.03394||0.03392|30|38|47|41|54|31|47|51|46|31|32|47|46|92|108|121|90|79|90|166|137|82||10|0.02093|0.02253|0.02357|0.02312|0.02674|0.02687|0.0267|0.02422|0.02173|0.02071|0.02061|0.02529|0.02577|0.0247|0.02477|0.02706|0.02493|0.02685|0.02337|0.02525|0.02437|0.02658|||-0.02461|-0.02176|-0.02446|-0.02629|-0.02036|-0.02629|-0.02646|-0.02209|-0.0207|-0.0236|-0.02447|-0.02447|-0.02715|-0.02491|-0.02509|-0.02408|-0.02356|-0.02402|-0.02697|-0.025|-0.02418|-0.02646|||72|44|32|26|24|20|33|61|101|99|56|47|68|153|160|153|82|45|45|54|55|41|5|||||||||||||||||||||||||
2023-12-05 13:18:34|UC.D.PYPLVUS.CASH.IP|1|2023-12-05 13:18:20|2023-12-05 13:18:20|5948|0|0.28581|2023-12-04|0.01659|16|0.38662|9|-0.267738|9|2023-12-04||||||||||61.85138|63.18689|61.93976|62.90292|27.93929|6.25712|0.58819|0.01659|0.41569|1.72524|1.16541|0.78241|37.56066|70.62564|100||||||||||214|350|496|411|645|4623|3540|2622|2667|2444|2508|4411|48846|128|56||||||||||0.1534|0.05003|0.08361|0.02086|0.02502|0.05906|0.03305|0.02562|0.02241|0.01999|0.01818|0.01902|0.01673|0.09203|0.03346||||||||||-0.16063|-0.01669|-0.03756|-0.03523|-0.03443|-0.05136|-0.03424|-0.02811|-0.02131|-0.02317|-0.02061|-0.02087|-0.07528|-0.02509||34|19|21|35|61|225|351|321|250|234|261|261|16|17|9|||||||||||||||||||||||||
2023-12-05 13:18:34|UB.D.FB.CASH.IP|2|2023-12-05 13:18:20|2023-12-05 13:18:30||0|0|2023-12-04|0.02123|15|0.326684|21|-0.312214|14|2023-12-04||||||||||75.35877|51.4238|71.29195|68.08335|29.90844|9.49796|0.02123|0.57553|1.43163|1.14466|0.85096|0.2914|50.03273|45.50265|52.47952||||||||||11|31|50|175|488|5817|3495|2003|1572|1130|1456|2684|39168|76|96||||||||||0.02417|0.01524|0.01989|0.00755|0.02071|0.04648|0.02841|0.02114|0.02007|0.012|0.01388|0.01687|0.07804|0.03132|0.05964||||||||||-0.02476|-0.01168|-0.0267|-0.01812|-0.03493|-0.04974|-0.02975|-0.019|-0.01842|-0.01405|-0.01505|-0.01636|-0.06202|-0.01148|-0.15361|77|37|80|72|124|296|359|358|354|354|359|360|44|11|21|||||||||||||||||||||||||
2023-12-05 13:18:34|OP.D.SPX2.4500C.IP|7373|2023-12-04 01:45:40|2023-12-04 23:56:00|199.98|0|0.99159|2023-12-04|0.90878|1|0.644122|20|-0.570701|15|2023-12-04||0.90878|0.91106|0.9132|0.90927|0.91293|0.91472|0.92384|0.92779|0.93632|0.93421|0.93905|0.94666|0.95719|0.99038|1.01774|1.02487|0.984|0.9875|0.99691|0.99211|1.04282|1.08927|1.09669||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06592|0.07723|0.06624|0.05912|0.07673|0.06273|0.07426|0.0875|0.08537|0.08501|0.0741|0.0908|0.08048|0.15189|0.14193|0.11473|0.10351|0.09971|0.1107|0.11791|0.06908|0.02377|0.07232||-0.063|-0.07408|-0.06063|-0.07666|-0.07452|-0.07159|-0.07031|-0.07626|-0.07472|-0.07003|-0.08317|-0.09103|-0.09156|-0.13432|-0.16068|-0.11744|-0.11307|-0.10317|-0.10805|-0.12395|-0.07965|-0.04041|-0.07815|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:18:34|IR.D.10YEAR100.FWM.IP|3|2023-12-05 13:18:10|2023-12-05 13:18:30||11.7|0.01206|2023-12-04|0.03617|0|0.028069|15|-0.042479|0|2023-12-04|0.03617|0.0362|0.0362|0.03621|0.03622|0.03622|0.0362|0.03619|0.03622|0.0362|0.03622|0.03622|0.03623|0.03622|0.03626|0.03626|0.0363|0.03632|0.03632|0.03631|0.03628|0.03625||0.03625|154|154|102|287|199|260|280|169|244|151|115|116|162|238|294|603|407|476|319|677|654|270||67|0.01221|0.01448|0.01418|0.00996|0.01449|0.01286|0.01765|0.01293|0.01328|0.01409|0.01143|0.01449|0.01216|0.01333|0.0142|0.01405|0.01282|0.0115|0.0122|0.01432|0.01433|0.01289|||-0.02351|-0.0138|-0.01357|-0.01449|-0.01449|-0.01358|-0.01448|-0.01402|-0.01349|-0.01448|-0.01245|-0.01388|-0.01426|-0.0131|-0.01468|-0.01409|-0.01422|-0.01453|-0.01307|-0.01452|-0.01428|-0.01057||-0.01359|55|37|32|20|13|15|26|41|64|52|52|53|43|129|157|142|74|47|45|39|47|45|7|||||||||||||||||||||||||
2023-12-05 13:18:34|UC.D.PTONUS.CASH.IP|0|none|||0|0|2023-12-04|1.91083|23|0.826446|14|-1.071975|14|2023-12-04||||||||||75.3268|66.99473|50.44956|78.03154|58.23866|5.01125|2.97342|3.21415|10.48074|5.15083|9.82155|4.59524|17.19402|33.91367|1.91083||||||||||240|930|1979|651|410|9715|8308|5516|5011|10368|5762|20139|1769|322|0||||||||||||||0.16207|0.25304|0.22681|0.18156|0.15752|0.1589|0.15936|0.23722|0.15748||||||||||||-0.81037|-0.81433|-0.32733|-0.32415|-0.16367|-0.26565|-0.22261|-0.18878|-0.15711|-0.18069|-0.15962|-0.15714|-0.52381|||4|6|4|9|19|166|177|98|58|40|31|45|6|3|1|||||||||||||||||||||||||
2023-12-05 13:18:34|OP.D.SPX3.4500C.IP|1452|2023-12-04 01:45:40|2023-12-04 10:46:00|311.67|0|0.69876|2023-12-04|0.69135|1|0.201574|10|-0.198089|10|2023-12-04||0.69135|0.69253|0.69363|0.69155|0.69345|0.69437|0.69916|0.70133|0.70469|0.70312|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.04297|0.05237|0.04632|0.04087|0.0514|0.04302|0.05019|0.05782|0.05734|0.0615|||||||||||||||-0.04936|-0.0499|-0.04596|-0.05303|-0.05385|-0.04915|-0.046|-0.05179|-0.05088|-0.05233||||||||||||||37|111|113|60|95|137|191|279|265|164|||||||||||||||||||||||||
2023-12-05 13:18:34|UA.D.AMZN.CASH.IP|1|2023-12-05 13:18:20|2023-12-05 13:18:20|14355|0|0.17416|2023-12-04|0.00809|19|0.150602|9|-0.227649|14|2023-12-04||||||||||30.29972|50.04545|78.59306|61.97864|36.09604|5.06473|0.00966|0.5729|0.3|1.7317|0.00809|0.28549|23.54661|56.26079|40.01727||||||||||76|156|166|408|645|12141|10154|6237|4685|4055|4580|10551|120359|563|297||||||||||0.02805|0.05385|0.01749|0.02809|0.02586|0.0416|0.02733|0.01753|0.01563|0.01247|0.01462|0.01707|0.00829|0.00691|0.00691||||||||||-0.05516|-0.02053|-0.02301|-0.03197|-0.02674|-0.03486|-0.02836|-0.01671|-0.01524|-0.01381|-0.01566|-0.01611|-0.01439|-0.01381||63|28|56|92|86|278|360|354|342|348|351|360|51|16|10|||||||||||||||||||||||||
2023-12-05 13:18:35|KA.D.RIO.CASH.IP|2|2023-12-05 13:18:20|2023-12-05 13:18:30|5402|17.5|0.03702|2023-12-04|5.20187|8|0.165289|8|-0.182515|8|2023-12-04|||||||||5.20187|13.51177|17.41316|17.70513|17.85521|14.56627|8.61846|11.6684|14.3054||||||||||||||||283|206|264|401|199|233|341|466|6102||||||||||||||||0.04205|0.02803|0.02438|0.021|0.02435|0.02398|0.02741|0.02219|0.02379||||||||||||||||-0.04221|-0.02461|-0.02222|-0.02044|-0.01901|-0.02067|-0.02537|-0.02087|-0.02205||||||||271|215|184|164|157|165|256|249|98|||||||||||||||||||||||||
2023-12-05 13:18:35|IR.D.05YEAR100.FWM.IP|1|2023-12-05 13:18:10|2023-12-05 13:18:10||1|0|2023-12-04|0.01862|0|0.022392|14|-0.022361|13|2023-12-04|0.01862|0.01863|0.01863|0.01864|0.01864|0.01864|0.01863|0.01863|0.01864|0.01863|0.01864|0.01864|0.01864|0.01864|0.01865|0.01865|0.01867|0.01868|0.01868|0.01868|0.01867|0.01865||0.01865|43|79|66|68|79|63|92|118|108|102|76|67|116|184|237|285|212|201|197|244|288|164||31|0.00585|0.006|0.00559|0.00652|0.00596|0.00683|0.00546|0.00571|0.00792|0.00621|0.00677|0.0068|0.00685|0.00723|0.00711|0.00759|0.00737|0.00507|0.00701|0.00679|0.00683|0.00578||0.00373|-0.00618|-0.00559|-0.00573|-0.00652|-0.00373|-0.00629|-0.00629|-0.00671|-0.00645|-0.00714|-0.00679|-0.00727|-0.00652|-0.00746|-0.00822|-0.00762|-0.00736|-0.00711|-0.00696|-0.00747|-0.00713|-0.0061||-0.00746|101|54|50|32|24|19|48|66|93|84|74|63|94|167|188|177|125|79|68|48|70|75|14|||||||||||||||||||||||||
2023-12-05 13:18:35|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:35|OP.D.SPX5.4000P.IP|2554|2023-12-04 01:45:40|2023-12-04 23:52:40|0.19|0|294.02343|2023-12-04|131.45516|15|72.222222|8|-50.943396|17|2023-12-04||858.58586|864.10256|876.95133|1030.72391|1055.55556|1093.05556|994.8092|271.9364|167.12198|174.42499|174.08711|178.4234|193.41664|139.93242|131.45516|169.06922|212.89676|195.94079|196.97355|324.30623|489.53958|685.24252|640.99759||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||9.09091|9.39394|11.66667|11.11111|11.80556|10.82071|12.10656|1.69063|1.76613|1.78661|1.8893|2.00043|1.62562|1.91478|1.66395|4.53155|1.98642|1.95455|3.38454|4.16667||5.88235|||-8.17308|-8.33333|-9.09091|-10||-9.55556|-9.73361|-1.63426|-1.73081|-1.7137|-3.442|-1.82216|-1.46998|-1.35116|-2.24381|-6.30212|-1.94885|-2.29779|-3.47694|-3.44828|-5.55556|-5|3|25|33|18|28|20|36|86|75|56|66|75|114|204|251|168|131|144|143|138|37|15|30|||||||||||||||||||||||||
2023-12-05 13:18:35|EJ.D.ROG.CASH.IP|0|none|||0|0|2023-12-04|8.35235|16|0.144988|8|-0.123127|8|2023-12-04|||||||||13.72853|17.3641|31.26813|23.68311|28.92544|23.25871|17.75357|17.27992|8.35235||||||||||||||||267|145|117|108|98|150|159|168|207||||||||||||||||0.04501|0.03013|0.02404|0.02353|0.02288|0.02365|0.02576|0.02636|0.02028||||||||||||||||-0.03408|-0.02706|-0.02276|-0.02571|-0.02537|-0.02382|-0.02194|-0.02182|-0.03042||||||||219|173|160|131|128|142|203|197|48|||||||||||||||||||||||||
2023-12-05 13:18:35|EC.D.ACCP.CASH.IP|2|2023-12-05 13:18:20|2023-12-05 13:18:30|3328|5|0.09013|2023-12-04|25.49141|8|0.184729|8|-0.091771|8|2023-12-04|||||||||25.49141|28.76625|32.88382|26.81571|40.2844|35.11346|26.9849|31.0052|26.34306||||||||||||||||88|106|110|115|65|61|86|126|216||||||||||||||||0.04528|0.03517|0.03402|0.03665|0.03061|0.03567|0.04065|0.0439|0.03048||||||||||||||||-0.04089|-0.03484|-0.03065|-0.03056|-0.03571|-0.03056|-0.03371|-0.03699|-0.03482||||||||114|94|70|56|77|57|115|113|38|||||||||||||||||||||||||
2023-12-05 13:18:36|OP.D.SPX2.4000P.IP|7350|2023-12-04 01:45:40|2023-12-04 23:58:20|18.88|0|8.48495|2023-12-04|8.32542|2|2.592593|17|-2.510864|15|2023-12-04||8.35184|8.32542|8.34137|8.33368|10.24367|9.68121|8.80457|8.33392|8.331|8.32952|8.3377|8.33825|8.33981|8.33557|8.33452|8.32853|8.33238|8.62001|8.33307|8.33519|8.47284|8.57242|8.50342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08501|0.10027|0.08695|0.10853|0.10788|0.10251|0.09422|0.1048|0.10417|0.10102|0.10873|0.1186|0.12018|0.18383|0.2167|0.1605|0.16676|0.13251|0.13517|0.15772|0.10451|0.08943|0.10653||-0.072|-0.09182|-0.09406|-0.08119|-0.10234|-0.08963|-0.10042|-0.11654|-0.11349|-0.1145|-0.10209|-0.15703|-0.10592|-0.19741|-0.20921|-0.14585|-0.14632|-0.12783|-0.15008|-0.15424|-0.08433|-0.06695|-0.09293|36|110|111|59|96|136|192|276|265|209|211|211|272|345|356|339|321|324|320|343|119|42|115|||||||||||||||||||||||||
2023-12-05 13:18:36|KA.D.RR.CASH.IP|2|2023-12-05 13:18:20|2023-12-05 13:18:30|282.5|0|0.10621|2023-12-04|10.57562|8|0.601344|8|-0.212766|8|2023-12-04|||||||||10.57562|19.71338|24.16393|22.9672|24.04786|24.46338|23.66424|35.03423|31.02046||||||||||||||||8124|6939|5047|3207|2901|3603|8298|2891|52135||||||||||||||||0.07842|0.04686|0.0512|0.04189|0.03764|0.04673|0.04437|0.03909|0.03505||||||||||||||||-0.0761|-0.06068|-0.0454|-0.05325|-0.03843|-0.05028|-0.03938|-0.04995|-0.03669||||||||210|117|141|96|100|86|127|140|71|||||||||||||||||||||||||
2023-12-05 13:18:36|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:36|SA.D.BABA.CASH.IP|1|2023-12-05 13:18:30|2023-12-05 13:18:30|7206|0|0.19428|2023-12-04|0.01366|18|4.142265|9|-0.246846|9|2023-12-04||||||||||75.89301|65.65332|58.16222|57.02253|36.88675|11.55085|0.01433|0.70562|0.48975|0.01366|0.01368|0.54266|51.30244|64.02962|74.08933||||||||||735|288|348|743|1560|11105|7573|5984|5743|4704|5764|10868|510|600|697||||||||||0.29134|0.03776|0.01833|0.02498|0.02746|0.04829|0.03125|0.01862|0.01635|0.01661|0.01617|0.0184|0.02368|0.01372|||||||||||-0.06175|-0.04223|-0.02403|-0.02594|-0.02093|-0.03974|-0.02819|-0.02244|-0.01696|-0.01665|-0.01612|-0.01498|-0.03836|-0.03199|-0.03201|87|32|43|100|95|269|347|289|210|194|145|189|39|25|27|||||||||||||||||||||||||
2023-12-05 13:18:36|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:36|OP.D.SPX3.4000P.IP|7347|2023-12-04 01:45:40|2023-12-04 23:56:00|48.63|0|4.60794|2023-12-04|4.3762|15|2.294535|17|-3.664003|15|2023-12-04||4.85252|4.84272|4.83459|4.85588|4.84023|4.83403|4.8045|4.83848|4.85757|4.86889|4.84847|4.81725|4.78684|4.51214|4.3762|4.40794|4.5712|4.53348|4.50531|4.53683|4.7918|4.97287|4.94677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05991|0.06454|0.06414|0.07368|0.07003|0.06278|0.06068|0.06839|0.06803|0.07627|0.07383|0.07282|0.07832|0.11429|0.13732|0.09608|0.11366|0.08754|0.08862|0.10413|0.06882|0.05184|0.06396||-0.05878|-0.07011|-0.05904|-0.05736|-0.07037|-0.05711|-0.06623|-0.07436|-0.07585|-0.09257|-0.06451|-0.07693|-0.07287|-0.12423|-0.14238|-0.09231|-0.08327|-0.0842|-0.09059|-0.09729|-0.06667|-0.03453|-0.05297|37|111|111|61|94|135|191|278|266|212|213|211|272|346|356|340|321|324|319|342|119|54|113|||||||||||||||||||||||||
2023-12-05 13:18:36|SA.D.ACBUS.CASH.IP|0|none|||0|0|2023-12-04|29.93768|20|1.715899|14|-1.830566|14|2023-12-04|||||||||||||||52.94178|62.82646|63.21567|86.19755|75.66001|53.59804|29.93768||||||||||||||||||27187|17687|15210|4524|8487|11860|8563||||||||||||||||||0.20797|0.11546|0.13556|0.08151|0.08135|0.08387|0.0947||||||||||||||||||-0.91401|-0.24061|-0.1852|-0.15014|-0.18155|-0.1245|-0.13331||||80|209|149|108|131|144|255|||||||||||||||||||||||||
2023-12-05 13:18:37|ED.D.SAPG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:37|IR.D.FOAT.FWM1.IP|3|2023-12-05 13:18:10|2023-12-05 13:18:30|12856|113|0.03889|2023-12-04|6.08972|8|0.046963|7|-0.039096|13|2023-12-04|46.58993|50.02316|68.23799|67.45562|65.53129|50.0213|52.27207|23.56297|6.08972|12.03659|18.32657|26.66965|25.59127|10.13792|10.83011|6.24721|13.60137|37.19844|62.51557|15.94459|||||1|0|0|0|0|1|2|27|56|54|97|56|28|41|58|88|103|12|14|10|||||0.00783|0.00784|0.00783|0.00783|0.00784|0.00783|0.00854|0.00958|0.00933|0.00947|0.0089|0.00828|0.00825|0.0093|0.01006|0.00903|0.00834|0.00816|0.00783|0.00783|||||-0.00807|-0.00804|-0.00783|-0.0087|-0.00783|-0.00783|-0.00783|-0.00999|-0.00949|-0.00984|-0.0088|-0.00817|-0.0086|-0.00916|-0.0092|-0.00897|-0.00852|-0.00799|-0.00783|-0.00783|||||131|136|107|86|58|32|111|238|314|275|246|244|223|297|315|306|258|191|88|88|||||||||||||||||||||||||
2023-12-05 13:18:37|UA.D.CARUS.CASH.IP|0|none|||0|0|2023-12-04|33.16044|20|0.329015|14|-0.47299|14|2023-12-04|||||||||||||||34.86269|45.53939|66.75709|52.72949|37.37938|36.11296|33.16044||||||||||||||||||326|199|166|251|336|301|207||||||||||||||||||0.05737|0.04464|0.03496|0.04994|0.04878|0.03396|0.03199||||||||||||||||||-0.087|-0.08544|-0.06108|-0.04778|-0.07004|-0.0602|-0.03668||||84|161|81|57|51|50|127|||||||||||||||||||||||||
2023-12-05 13:18:37|OP.D.SPX5.4250P.IP|4901|2023-12-04 01:45:40|2023-12-04 23:56:00|0.59|0|110.29081|2023-12-04|68.87783|15|24.731183|17|-23.870968|8|2023-12-04||133.43054|132.02581|132.43388|141.35272|138.60712|138.84965|131.51611|100.07426|90.16143|93.10608|91.59993|92.31158|98.36683|74.4936|68.87783|87.13481|101.97541|92.37244|91.97538|143.43097|184.38849|215.73551|206.44348||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.35135|1.33649|1.33713|1.42937|1.40212|1.40238|1.33858|1.27069|0.90063|0.97832|0.91944|0.96377|1.02331|1.0935|1.25596|1.00039|1.95835|0.94995|1.01541|1.5498|3.05062||1.76839||-1.31579|-1.30155|-1.31579|-1.40873|-1.38943|-1.37802|-1.30188|-1.82624|-0.92322|-1.04576|-0.90472|-0.98701|-1.01975|-1.17196|-1.02618|-1.11076|-1.63246|-1.00432|-1.27591|-1.51457|-1.60837|-1.78571|-1.72594|20|53|58|35|38|59|101|193|177|122|145|149|179|300|329|269|249|252|259|251|72|19|55|||||||||||||||||||||||||
2023-12-05 13:18:37|SG.D.SAP.CASH.IP|0|none|||0|0|2023-12-04|2.8678|15|0.151229|14|-0.081802|14|2023-12-04|||||||||||||||6.37592|2.8678|12.71312|35.75087|32.00798|28.48529|10.19759||||||||||||||||||23|16|28|11|20|22|40||||||||||||||||||0.02867|0.01659|0.01369|0.01372|0.01095|0.01225|0.01217||||||||||||||||||-0.0237|-0.01674|-0.013|-0.01237|-0.01157|-0.00912|-0.01111||||174|354|292|238|147|253|295|||||||||||||||||||||||||
2023-12-05 13:18:37|ED.D.BAS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:37|ED.D.SIEGn.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:37|IR.D.FBTP.FWM1.IP|3|2023-12-05 13:18:10|2023-12-05 13:18:30|11600|32.7|0.04311|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:18:38|OP.D.SPX2.4250P.IP|7354|2023-12-04 01:45:40|2023-12-04 23:56:00|36.28|0|5.52892|2023-12-04|5.16993|16|2.062706|17|-1.560926|15|2023-12-04||5.78768|5.76982|5.75446|5.79502|5.76524|5.75375|5.69376|5.74585|5.82984|5.85317|5.8139|5.75847|5.70485|5.4417|5.17521|5.16993|5.4848|5.4433|5.41959|5.54154|5.90621|6.1406|6.08729||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1076|0.10668|0.09526|0.11294|0.12064|0.10382|0.09949|0.10853|0.11098|0.1003|0.12109|0.12276|0.13015|0.19685|0.22455|0.16653|0.17279|0.14075|0.1483|0.17046|0.11339|0.08383|0.10674||-0.09635|-0.10083|-0.09425|-0.08689|-0.10476|-0.09224|-0.10721|-0.12159|-0.12558|-0.12252|-0.10551|-0.15487|-0.11271|-0.20834|-0.20816|-0.16263|-0.15118|-0.13174|-0.15926|-0.16272|-0.10101|-0.04885|-0.09904|37|111|111|59|96|137|192|276|264|212|214|212|272|346|356|340|321|324|320|343|122|53|113|||||||||||||||||||||||||
2023-12-05 13:18:38|ED.D.BMW.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:38|EC.D.GLEFP.CASH.IP|1|2023-12-05 13:18:30|2023-12-05 13:18:30|2323.5|0|0.06456|2023-12-04|27.96097|16|0.17494|8|-0.152572|8|2023-12-04|||||||||28.46395|32.44033|42.98673|40.51361|35.91656|39.44021|28.19851|38.43328|27.96097||||||||||||||||117|94|103|65|102|81|132|104|253||||||||||||||||0.0348|0.02387|0.0217|0.02439|0.02293|0.02173|0.0273|0.02324|0.02172||||||||||||||||-0.03523|-0.02564|-0.02553|-0.02463|-0.02468|-0.02172|-0.0263|-0.02232|-0.02171||||||||204|182|128|121|117|104|181|164|68|||||||||||||||||||||||||
2023-12-05 13:18:38|IR.D.FGBM.FWM1.IP|2|2023-12-05 13:18:10|2023-12-05 13:18:30|11793|79.5|0.01272|2023-12-04|3.72858|10|0.034005|7|-0.017015|8|2023-12-04|38.11184|60.01052|68.42956|10.02467|66.67624|60.72492|41.31969|15.73662|7.34147|7.16689|3.72858|7.55093|10.66163|10.68995|4.62254|8.21101|11.21762|15.53952|8.84729|27.51934|38.4781||||4|3|5|7|7|5|11|44|207|169|422|254|130|194|467|253|220|106|42|33|37||||0.00903|0.00851|0.00851|0.00851|0.00851|0.00851|0.0085|0.00971|0.00871|0.0088|0.0085|0.0085|0.0085|0.0085|0.00878|0.00849|0.0085|0.0085|0.0085|0.0085|0.0085||||-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085|-0.0085|-0.00892|-0.00883|-0.0085|-0.0085|-0.0085|-0.0085|-0.00881|-0.00849|-0.00849|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085||||63|55|19|10|24|28|46|140|205|168|135|93|94|150|174|171|134|58|34|40|39|||||||||||||||||||||||||
2023-12-05 13:18:38|UA.D.BNTXUS.CASH.IP|0|none|||0|0|2023-12-04|12.5293|9|0.907145|14|-0.918473|21|2023-12-04||||||||||12.5293|25.21431|42.53202|58.25594|71.80283|35.5991|17.80459|38.84387|45.3525|21.77335|22.34227|21.36267|90.92731||||||||||||1|0|5|3|33|403|403|147|151|389|482|462|2099||||||||||||0.04879|0.04211|0.07173|0.0287|0.06083|0.10133|0.07395|0.04243|0.04447|0.04428|0.04334|0.03815|||||||||||||-0.03323|-0.03043|-0.04523|-0.03178|-0.04609|-0.09422|-0.05903|-0.04766|-0.04759|-0.0468|-0.0681|-0.0545|-0.30131|||238|156|118|98|99|198|204|142|126|83|72|94|11|||||||||||||||||||||||||
2023-12-05 13:18:38|OP.D.SPX3.4250P.IP|7360|2023-12-04 01:45:40|2023-12-04 23:56:00|78.42|0|2.84621|2023-12-04|2.72093|15|2.185722|14|-3.069271|15|2023-12-04||2.97357|2.96761|2.96243|2.97501|2.96532|2.96116|2.94199|2.95896|2.96697|2.97348|2.96087|2.9415|2.9219|2.79759|2.72093|2.73563|2.83633|2.81488|2.79692|2.81654|2.97328|3.08426|3.06774||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06376|0.06946|0.06322|0.06922|0.0711|0.06486|0.06193|0.0665|0.06424|0.07617|0.07233|0.07516|0.07961|0.12781|0.13534|0.09718|0.11129|0.08787|0.09343|0.10263|0.06779|0.03307|0.06335||-0.05403|-0.06823|-0.06057|-0.05408|-0.07006|-0.05606|-0.0648|-0.07375|-0.07602|-0.08828|-0.06504|-0.07815|-0.07284|-0.12338|-0.14063|-0.09442|-0.08251|-0.08406|-0.08895|-0.1005|-0.0635|-0.0257|-0.05602|37|112|113|59|98|136|192|279|267|210|212|212|272|346|356|339|321|324|320|342|119|57|115|||||||||||||||||||||||||
2023-12-05 13:18:39|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:39|SB.D.CCL.CASH.IP|0|none|||0|0|2023-12-04|0.06136|17|0.381194|14|-0.247525|15|2023-12-04|||||||||||||||0.06198|0.06162|0.64953|0.06136|0.06146|3.69516|0.10132||||||||||||||||||38900|25228|19607|17390|16405|18331|11570||||||||||||||||||0.12333|0.07958|0.0649|0.06898|0.06154|0.06779|0.06276||||||||||||||||||-0.09387|-0.08408|-0.07669|-0.06516|-0.06551|-0.06717|-0.06483||||170|235|170|103|95|110|185|||||||||||||||||||||||||
2023-12-05 13:18:39|OP.D.SPX5.4500P.IP|7475|2023-12-04 01:45:40|2023-12-04 23:56:00|13.93|0|8.91517|2023-12-04|8.33274|15|6.6058|15|-3.351955|20|2023-12-04||8.51922|8.42947|9.17344|8.62058|8.47913|8.43807|9.33487|8.70068|9.01827|9.19458|8.76388|10.05504|8.33574|8.33557|8.33274|8.5998|8.90006|8.33393|8.61735|8.33401|8.72339|9.01009|8.73267||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.342|0.40246|0.32896|0.3962|0.42499|0.38881|0.37408|0.43319|0.38524|0.3654|0.41706|0.42825|0.47276|0.63134|0.74144|0.52164|0.60853|0.50653|0.51159|0.62263|0.61884|0.20462|0.43706||-0.38206|-0.37029|-0.33423|-0.3009|-0.42276|-0.33655|-0.37502|-0.41954|-0.42238|-0.40897|-0.36566|-0.48584|-0.46307|-0.67749|-0.65632|-0.52025|-0.48887|-0.48782|-0.53042|-0.60175|-0.38698|-0.15019|-0.3928|35|113|115|66|97|141|186|279|268|212|213|213|269|347|356|340|322|323|321|342|123|60|115|||||||||||||||||||||||||
2023-12-05 13:18:39|UD.D.TSLA.CASH.IP|1|2023-12-05 13:18:30|2023-12-05 13:18:30|23354|0|0.04282|2023-12-04|0.01163|20|0.486951|14|-0.37874|14|2023-12-04||||||||||46.45223|54.23283|42.4768|31.14425|18.88237|3.5596|0.01758|0.0129|0.01275|0.01184|0.01243|0.01163|27.99409|39.62484|34.4625||||||||||596|438|563|715|1589|19987|18002|14694|10133|10107|8627|14333|14557|285|299||||||||||0.02983|0.01881|0.01956|0.01661|0.01362|0.06553|0.04917|0.03076|0.02675|0.02125|0.02163|0.02506|0.01318|0.01913|0.00608||||||||||-0.03223|-0.01941|-0.02321|-0.02284|-0.02144|-0.04659|-0.04503|-0.0279|-0.02316|-0.02299|-0.02351|-0.02649|-0.01741|-0.01328|-0.01585|209|190|172|225|244|340|360|360|360|360|360|360|143|101|90|||||||||||||||||||||||||
2023-12-05 13:18:39|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:39|IR.D.FGBL.FWM1.IP|3|2023-12-05 13:18:10|2023-12-05 13:18:30|13442|338.7|0.00744|2023-12-04|5.40922|15|0.052387|7|-0.037358|13|2023-12-04|35.21677|63.27478|62.64707|53.53294|49.30791|41.1916|32.12664|11.73658|6.35077|6.0077|9.65999|11.44949|7.96554|8.472|7.45431|5.40922|13.89781|19.39863|27.04471|17.87637|45.62701||||4|13|2|1|7|3|5|150|240|200|400|223|132|324|326|188|258|48|15|24|22||||0.00774|0.00749|0.00749|0.00749|0.00749|0.00749|0.00842|0.009|0.00988|0.00898|0.00866|0.00801|0.00793|0.00918|0.00978|0.00865|0.00788|0.00748|0.00748|0.00748|0.00747||||-0.00889|-0.00785|-0.00749|-0.00749|-0.00749|-0.00749|-0.00811|-0.009|-0.00992|-0.00915|-0.00846|-0.0079|-0.00766|-0.00906|-0.00912|-0.00878|-0.00803|-0.00787|-0.00748|-0.00748|-0.00747||||125|98|91|71|71|51|109|239|316|284|249|210|214|284|296|297|245|129|74|56|57|||||||||||||||||||||||||
2023-12-05 13:18:40|EC.D.FP.CASH.IP|1|2023-12-05 13:18:30|2023-12-05 13:18:30|6126|87|0.03265|2023-12-04|3.10927|16|0.14771|13|-0.14582|8|2023-12-04|||||||||7.11998|4.56476|8.65333|10.39486|15.35283|11.12786|5.72487|8.27341|3.10927||||||||||||||||205|205|145|169|128|181|231|196|263||||||||||||||||0.03045|0.02306|0.02112|0.01884|0.01838|0.02857|0.0273|0.02249|0.01633||||||||||||||||-0.02973|-0.02126|-0.02005|-0.01915|-0.0171|-0.02379|-0.02354|-0.02097|-0.01891||||||||310|286|220|212|163|216|298|315|97|||||||||||||||||||||||||
2023-12-05 13:18:40|ED.D.DCX.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:40|OP.D.SPX2.4500P.IP|7374|2023-12-04 01:45:40|2023-12-04 23:56:00|80.35|0|2.51328|2023-12-04|2.35956|16|1.3875|17|-1.027239|15|2023-12-04||2.66081|2.65225|2.64505|2.66236|2.64875|2.64283|2.61419|2.62899|2.65077|2.66026|2.64274|2.61752|2.59046|2.47573|2.36632|2.35956|2.49433|2.4773|2.46251|2.50738|2.66663|2.77221|2.74874||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09893|0.10344|0.09062|0.10822|0.11084|0.10055|0.09777|0.10627|0.1074|0.09969|0.11438|0.11642|0.12271|0.18638|0.20835|0.15338|0.15812|0.13866|0.13871|0.16508|0.11119|0.05886|0.09951||-0.08242|-0.10677|-0.09329|-0.07984|-0.09987|-0.08969|-0.10172|-0.11634|-0.11545|-0.11429|-0.10334|-0.14257|-0.11009|-0.19695|-0.18774|-0.15309|-0.13885|-0.12959|-0.14856|-0.15678|-0.09181|-0.0378|-0.09465|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:18:40|EN.D.LGO.FWM2.IP|4|2023-12-05 13:18:10|2023-12-05 13:18:40|763|34|0.13106|2023-12-04|0.12879|12|0.414079|13|-0.20712|14|2023-12-04|||0.12999|0.13009|0.13033|0.13049|0.13047|0.13054|0.13068|0.13058|0.12964|0.12956|0.12879|0.12895|0.12939|0.12893|0.12911|0.12911|0.12928|0.12987|0.12956|0.12964|0.12979||||2|1|1|3|3|8|22|20|12|27|11|14|19|38|36|10|7|10|5|2|0||||0.01862|0.01822|0.0152|0.02262|0.01957|0.01865|0.02455|0.02679|0.02712|0.02618|0.02322|0.03382|0.03577|0.03932|0.0431|0.03192|0.02467|0.02363|0.01799|0.01815|||||-0.01589|-0.01979|-0.01489|-0.01903|-0.01957|-0.021|-0.02659|-0.0287|-0.02661|-0.02917|-0.0251|-0.03388|-0.03424|-0.0406|-0.04165|-0.0326|-0.03007|-0.02458|-0.01915|-0.01729|||157|115|43|142|177|200|255|265|290|287|280|345|346|354|346|335|298|245|89|69|3|||||||||||||||||||||||||
2023-12-05 13:18:40|ED.D.DHERGY.CASH.IP|0|none|||0|0|2023-12-04|15.48013|8|0.584416|9|-0.432684|8|2023-12-04|||||||||15.48013|18.8502|21.42347|26.74517|25.85078|18.82222|17.40643|24.0302|20.77305||||||||||||||||158|89|86|106|74|34|61|51|122||||||||||||||||0.0843|0.05422|0.04013|0.04825|0.0355|0.04317|0.0621|0.04099|0.03754||||||||||||||||-0.08595|-0.05273|-0.04832|-0.04922|-0.05293|-0.03749|-0.0408|-0.0333|-0.03298||||||||176|192|89|105|97|96|179|217|111|||||||||||||||||||||||||
2023-12-05 13:18:40|SH.D.UBERUS.CASH.IP|0|none|||0|0|2023-12-04|0.01649|15|1.598934|9|-1.873151|9|2023-12-04||||||||||82.84614|51.19273|57.01307|36.88221|16.5943|2.47816|0.01649|0.95395|3.63017|1.66906|0.74396|3.14093|42.91363|75.0299|70.86037||||||||||2203|770|936|1774|5103|53767|29887|21706|19075|16566|19320|32526|1415|884|183||||||||||0.22209|0.05867|0.07739|0.05567|0.09417|0.07694|0.04013|0.03905|0.02903|0.02382|0.03467|0.03774|0.05514|0.08959|||||||||||-0.25706|-0.08468|-0.06069|-0.06413|-0.03948|-0.071|-0.05501|-0.03998|-0.03065|-0.0314|-0.04297|-0.03294|-0.05202|-0.06311|-0.03416|64|45|79|182|212|328|356|320|249|242|275|256|91|44|24|||||||||||||||||||||||||
2023-12-05 13:18:41|OP.D.SPX3.4500P.IP|7359|2023-12-04 01:45:40|2023-12-04 23:58:40|128.65|0|1.73008|2023-12-04|1.66349|15|1.473601|17|-2.347348|15|2023-12-04||1.79865|1.79493|1.79173|1.79913|1.79318|1.79054|1.77847|1.78583|1.78812|1.79193|1.78431|1.77273|1.76038|1.70618|1.66349|1.66875|1.7288|1.71731|1.70639|1.71805|1.81357|1.88013|1.87||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06077|0.06752|0.0584|0.06642|0.07339|0.06628|0.06153|0.06727|0.06498|0.07081|0.07156|0.07518|0.07937|0.1107|0.13236|0.0946|0.10598|0.0875|0.08909|0.10445|0.0678|0.03359|0.06475||-0.05991|-0.06827|-0.05902|-0.04906|-0.07088|-0.05593|-0.06181|-0.07283|-0.07398|-0.0808|-0.0652|-0.07686|-0.06989|-0.12137|-0.13242|-0.09269|-0.08264|-0.08176|-0.09116|-0.09692|-0.06228|-0.02193|-0.0597|37|111|113|60|95|137|191|279|265|211|213|213|272|345|356|339|321|323|321|343|120|60|114|||||||||||||||||||||||||
2023-12-05 13:18:41|CO.D.CFI.FWM2.IP|3|2023-12-05 13:18:10|2023-12-05 13:18:30|7185.5|1.7|0.10208|2023-12-04|0.08199|9|0.214794|12|-0.285559|16|2023-12-04||||||||0.09994|0.08997|0.08199|0.08352|0.08272|0.49816|0.08288|0.0839|0.08512|0.08413|||||||||||||||4|2|4|7|4|3|3|2|4|3|||||||||||||||0.0272|0.02601|0.02124|0.0241|0.02033|0.0242|0.02068|0.02012|0.02392|0.02418|||||||||||||||-0.02828|-0.02648|-0.02071|-0.0218|-0.01963|-0.01827|-0.01877|-0.02319|-0.02579|-0.02497||||||||276|243|293|277|194|245|236|274|283|285|||||||||||||||||||||||||
2023-12-05 13:18:41|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:41|SB.D.DAL.CASH.IP|0|none|||0|0|2023-12-04|0.02588|16|4.475563|9|-0.28955|14|2023-12-04||||||||||84.67003|75.08541|48.33377|36.08273|57.21016|7.25398|0.34341|0.02588|1.3587|0.552|1.19549|0.62817|66.74547|100|50.05247||||||||||100|280|124|320|460|7854|4392|2858|1708|1723|1414|4921|3251|11|96||||||||||4.47556|0.02629|0.05906|0.08283|0.05607|0.06033|0.0406|0.03068|0.02666|0.02742|0.02726|0.03281||0.10493|||||||||||-0.09208|-0.07876|-0.02624|-0.04906|-0.08892|-0.07222|-0.04519|-0.03779|-0.02916|-0.03163|-0.03127|-0.02804|-0.11802|||13|4|25|39|42|208|315|251|225|190|171|166|6|7|2|||||||||||||||||||||||||
2023-12-05 13:18:41|SE.D.PANWUS.CASH.IP|0|none|||0|0|2023-12-04|6.26843|14|0.381483|14|-0.95105|14|2023-12-04|||||||||||||||6.26843|12.47181|16.37916|26.41992|24.81614|16.55001|8.06794||||||||||||||||||3243|2310|1460|911|429|932|701||||||||||||||||||0.05175|0.02738|0.01981|0.01449|0.01207|0.01492|0.01341||||||||||||||||||-0.06995|-0.03746|-0.02242|-0.02132|-0.0192|-0.01998|-0.01755||||163|347|294|273|222|206|299|||||||||||||||||||||||||
2023-12-05 13:18:41|KA.D.ULVR.CASH.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:40|3805|0|0.02628|2023-12-04|13.08164|9|0.079491|8|-0.079156|8|2023-12-04|||||||||14.8972|13.08164|28.32642|22.07159|26.44078|23.08916|17.73557|17.87038|16.14229||||||||||||||||298|216|165|198|217|175|324|310|362||||||||||||||||0.02496|0.0149|0.01377|0.01398|0.01315|0.01393|0.01625|0.0145|0.01312||||||||||||||||-0.01898|-0.01386|-0.0141|-0.01364|-0.01315|-0.01375|-0.01489|-0.01416|-0.01426||||||||242|199|166|136|140|143|237|224|93|||||||||||||||||||||||||
2023-12-05 13:18:41|ED.D.DBK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:41|OP.D.SPX4.4250C.IP|7358|2023-12-04 01:45:40|2023-12-04 23:56:00|352.29|0|0.56592|2023-12-04|0.53049|1|0.509664|20|-0.457017|15|2023-12-04||0.53049|0.53152|0.53249|0.53065|0.53232|0.53314|0.53708|0.53776|0.54005|0.53924|0.54142|0.54468|0.54893|0.56418|0.57774|0.58129|0.56247|0.56379|0.56735|0.56426|0.59317|0.61967|0.62298||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05043|0.06101|0.0531|0.04644|0.06124|0.05101|0.05843|0.06996|0.06695|0.06628|0.05858|0.07005|0.0651|0.11236|0.11857|0.09058|0.07782|0.0769|0.08814|0.09243|0.0542|0.01972|0.05711||-0.05667|-0.05859|-0.05322|-0.05485|-0.06385|-0.05804|-0.05435|-0.06171|-0.05903|-0.05751|-0.06393|-0.0657|-0.0732|-0.10307|-0.12652|-0.09408|-0.08645|-0.0826|-0.08303|-0.09668|-0.06089|-0.03284|-0.05797|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|60|114|||||||||||||||||||||||||
2023-12-05 13:18:42|ED.D.LHAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:42|SH.D.UPS.CASH.IP|0|none|||0|0|2023-12-04|9.95124|20|0.176171|14|-0.096862|14|2023-12-04|||||||||||||||24.30284|20.23042|19.01078|19.42791|19.897|14.55786|9.95124||||||||||||||||||988|1043|710|813|658|870|503||||||||||||||||||0.03387|0.02294|0.02339|0.01991|0.01557|0.01892|0.0155||||||||||||||||||-0.04154|-0.02283|-0.02138|-0.02206|-0.01883|-0.01863|-0.01639||||128|213|195|165|151|179|282|||||||||||||||||||||||||
2023-12-05 13:18:42|UA.D.ABNBUS.CASH.IP|1|2023-12-05 13:18:10|2023-12-05 13:18:10|13229|0|100|2023-12-04|1.77685|20|0.762446|14|-0.465675|21|2023-12-04||||||||||67.23856|80.1164|55.9059|71.56682|83.37091|10.31952|4.63099|9.86966|9.88987|7.98171|5.71294|1.77685|50.57145|83.38335|||||||||||23|6|36|61|132|1833|1695|620|477|608|561|1078|23|17|||||||||||0.05498|0.08328|0.08977|0.15282|0.02981|0.07844|0.04395|0.02417|0.01799|0.01556|0.01876|0.01878|||||||||||||-0.07238|-0.09976|-0.12667||-0.07696|-0.06953|-0.04573|-0.02416|-0.01991|-0.02142|-0.01941|-0.01732|-0.4582|||106|40|9|14|24|196|328|295|284|264|299|342|4|6|||||||||||||||||||||||||
2023-12-05 13:18:42|OP.D.SPX4.4250P.IP|7342|2023-12-04 01:45:40|2023-12-04 23:56:00|10.96|0|9.20335|2023-12-04|8.33714|15|5.279748|15|-2.930128|15|2023-12-04||9.42605|9.3758|9.34005|9.46594|9.38839|9.35838|9.15939|9.15882|9.36157|9.52941|9.44031|9.22935|9.01216|8.50513|8.33714|8.43686|9.07966|8.74151|8.60601|8.98683|12.33179|14.92133|14.69406||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1888|0.18818|0.1872|0.20059|0.19654|0.18721|0.17941|0.19609|0.18491|0.18888|0.20823|0.32609|0.2432|0.33575|0.40018|0.27268|0.27943|0.25454|0.26339|0.29793|0.19451|0.18692|0.18932||-0.18809|-0.19292|-0.18656|-0.13228|-0.18753|-0.1585|-0.18541|-0.21374|-0.2103|-0.22437|-0.18373|-0.27995|-0.25283|-0.35828|-0.37424|-0.28001|-0.2647|-0.24469|-0.26964|-0.28971|-0.15337|-0.12435|-0.18967|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|44|114|||||||||||||||||||||||||
2023-12-05 13:18:42|UD.D.VRMUS.CASH.IP|0|none|||0|0|2023-12-04|26.10405|20|0.896735|15|-5.122645|15|2023-12-04|||||||||||||||54.03191|63.91885|74.83256|62.41219|64.1683|66.37423|26.10405||||||||||||||||||8522|4320|763|6871|1911|2023|2278||||||||||||||||||0.13037|0.09876|0.09587|0.03056|0.10259|0.19602|0.09309||||||||||||||||||-1.09528|-1.06244|-0.30511|-1.03077|-0.46513|-0.38163|-0.19304||||71|93|95|50|75|83|128|||||||||||||||||||||||||
2023-12-05 13:18:42|UA.D.BIDU.CASH.IP|0|none|||0|0|2023-12-04|7.71726|20|0.479106|9|-0.608167|9|2023-12-04||||||||||60.33418|87.52393|66.76257|66.71503|54.6944|9.79788|11.17351|16.71511|22.48518|12.28368|14.20067|7.71726|77.90248|20.19947|66.68134||||||||||205|16|141|282|223|1534|1028|657|547|696|537|1374|75469|46|214||||||||||0.45351|||0.12184|0.01744|0.04781|0.02968|0.0251|0.02159|0.02061|0.01886|0.01874|0.0441|0.02645|0.21181||||||||||-0.37953||-0.02615|-0.03235|-0.09778|-0.0634|-0.03445|-0.03309|-0.0259|-0.02436|-0.02035|-0.01927|-0.0792|-0.27291||10|8|3|27|11|165|234|198|147|147|127|221|9|5|3|||||||||||||||||||||||||
2023-12-05 13:18:42|SB.D.D.CASH.IP|0|none|||0|0|2023-12-04|0.03164|20|0.284464|14|-0.802951|14|2023-12-04|||||||||||||||1.17611|3.0938|2.60692|1.27339|1.10325|0.9144|0.03164||||||||||||||||||3277|2977|2067|1977|2145|1318|1205||||||||||||||||||0.06079|0.03762|0.03189|0.02473|0.02604|0.02525|0.02883||||||||||||||||||-0.05787|-0.03796|-0.02927|-0.02971|-0.02774|-0.02542|-0.0292||||177|326|271|240|185|224|281|||||||||||||||||||||||||
2023-12-05 13:18:43|IR.D.02YEAR100.FWM.IP|5941|2023-12-03 23:35:00|2023-12-03 23:59:40|10237.1|70.2|0.00758|2023-12-04|0.01952|0|0.007819|18|-0.015622|13|2023-12-04|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01953|0.01953|0.01953|0.01953|0.01954|0.01954|0.01955|0.01954|0.01954|0.01954||0.01954|38|58|45|58|66|55|64|71|170|59|121|99|115|181|263|202|157|291|178|211|172|91||21|0.0022|0.00293|0.00195|0.00325|0.0026|0.00358|0.00284|0.003|0.00293|0.00321|0.00277|0.00303|0.00283|0.0034|0.00326|0.00295|0.00283|0.0032|0.00342|0.00293|0.00293|0.00279||0.00313|-0.0028|-0.00293|-0.00351|-0.00293|-0.00195|-0.00351|-0.00279|-0.00293|-0.00309|-0.00309|-0.00223|-0.00257|-0.00264|-0.00401|-0.00349|-0.0027|-0.00323|-0.00311|-0.0032|-0.00352|-0.0032|-0.00271||-0.00269|75|33|26|24|23|30|61|60|60|58|59|52|64|140|164|166|106|56|72|55|57|69|25|||||||||||||||||||||||||
2023-12-05 13:18:43|SB.D.DIS.CASH.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:40|9174|0|50.13082|2023-12-04|0.01097|20|23.066667|9|-0.216216|9|2023-12-04||||||||||77.21873|98.37601|89.4891|94.45409|60.06086|8.73969|0.59627|1.29537|3.42479|1.18745|3.19802|0.01097|27.86293|42.89598|75.01087||||||||||117|4|31|101|202|2786|3433|2058|1349|1867|1921|4121|952|200|143||||||||||1.16202|0.02713|0.03594|0.02743|0.02716|0.02548|0.01898|0.01848|0.0152|0.01299|0.01365|0.01354|0.02356||||||||||||-0.09434|-0.03673|-0.02963|-0.03037|-0.04779|-0.02686|-0.0206|-0.01771|-0.0143|-0.01536|-0.01482|-0.01452|-0.02826|||35|123|38|54|25|218|344|312|293|255|251|296|18|7|4|||||||||||||||||||||||||
2023-12-05 13:18:43|EJ.D.DUFNSW.CASH.IP|0|none|||0|0|2023-12-04|21.51248|16|0.260247|10|-0.392927|12|2023-12-04|||||||||48.69824|48.74688|27.39853|31.14254|45.81071|34.68976|38.52204|36.43657|21.51248||||||||||||||||93|109|76|121|151|77|109|87|98||||||||||||||||0.05113|0.04564|0.26025|0.06065|0.0984|0.10929|0.07534|0.05298|||||||||||||||||-0.09825|-0.05405|-0.03259|-0.05436|-0.10478|-0.06557|-0.04917|-0.05356|-0.07608||||||||72|37|22|29|35|26|39|55|14|||||||||||||||||||||||||
2023-12-05 13:18:43|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:43|UC.D.NVDA.CASH.IP|3|2023-12-05 13:18:20|2023-12-05 13:18:40|45115|0|0.03768|2023-12-04|0.01687|19|0.204238|14|-0.321732|14|2023-12-04||||||||||58.04896|62.19767|47.46464|33.03068|22.13612|3.70123|0.02498|0.02043|0.2985|0.29686|0.01687|0.01698|26.60418|25.73521|37.79624||||||||||169|234|273|402|659|9629|7647|4837|3558|3037|2847|5636|12366|287|246||||||||||0.0346|0.01183|0.02567|0.01864|0.00939|0.03438|0.03046|0.02238|0.01644|0.01303|0.01429|0.01886|0.01696|0.01965|0.00881||||||||||-0.03134|-0.03197|-0.02689|-0.01872|-0.01969|-0.04051|-0.03055|-0.02163|-0.01778|-0.01666|-0.01548|-0.01894|-0.01847|-0.01636|-0.01598|119|37|97|197|181|327|360|360|359|359|360|360|143|70|45|||||||||||||||||||||||||
2023-12-05 13:18:43|SH.D.WFC.CASH.IP|0|none|||0|0|2023-12-04|0.02179|18|22.282609|9|-0.665188|21|2023-12-04||||||||||50.77778||100|50.17845|44.64028|7.24942|0.02223|0.02196|0.02199|0.02179|0.73107|0.66291|55.75881|50.3012|100||||||||||195||0|142|1479|5361|3549|6572|5663|4572|3972|8080|11381|656|0||||||||||22.28261|||||0.04314|0.02965|0.03171|0.02542|0.02473|0.02216|0.02519|0.02218||||||||||||-0.31362|||-0.02224|-0.07441|-0.0473|-0.02909|-0.0266|-0.02668|-0.02507|-0.02476|-0.02699|-0.58798|-0.08917||2|1|4|9|194|280|226|154|132|141|156|9|4|4||||||||||0|||||||||||||||
2023-12-05 13:18:43|SB.D.EQR.CASH.IP|0|none|||0|0|2023-12-04|7.41128|20|0.292901|14|-0.155199|14|2023-12-04|||||||||||||||8.21743|10.97546|17.22944|18.66437|15.46616|15.40949|7.41128||||||||||||||||||476|586|304|346|380|545|506||||||||||||||||||0.04817|0.03068|0.0268|0.02278|0.02038|0.0206|0.02487||||||||||||||||||-0.04011|-0.03082|-0.02628|-0.0236|-0.02126|-0.01994|-0.02418||||160|320|314|279|272|234|298|||||||||||||||||||||||||
2023-12-05 13:18:44|EZ.D.ROBINGREY.Month2.IP|0|none|||0|0|2023-12-04|0|9|0.508906|9|-0.625782|14|2023-12-04||||||||||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||||||||||0.24164|0.14673|0.20522|0.23134|0.17619|0.15833|0.14534|0.12638|0.12488|0.13914|0.12595|0.1255|0.37453|0.12376|0.2448||||||||||-0.30208|-0.14275|-0.24495|-0.26328|-0.18486|-0.17708|-0.12609|-0.1264|-0.12452|-0.12514|-0.12572|-0.12541|-0.18664|-0.12346|-0.18219|122|78|67|68|79|181|166|111|115|95|112|126|37|56|44|||||||||||||||||||||||||
2023-12-05 13:18:44|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:44|UD.D.WYNN.CASH.IP|0|none|||0|0|2023-12-04|13.06095|20|0.308239|14|-0.354568|14|2023-12-04|||||||||||||||15.94503|24.72399|21.27328|23.7864|29.92013|19.13383|13.06095||||||||||||||||||808|719|570|354|549|447|769||||||||||||||||||0.05168|0.03021|0.03058|0.02005|0.02625|0.01691|0.02073||||||||||||||||||-0.07482|-0.03336|-0.02942|-0.02003|-0.02309|-0.01789|-0.02005||||133|219|198|240|174|178|261|||||||||||||||||||||||||
2023-12-05 13:18:44|UB.D.EXPE.CASH.IP|0|none|||0|0|2023-12-04|13.55702|20|0.281507|14|-0.430323|14|2023-12-04|||||||||||||||23.31302|24.14827|29.69358|42.22303|29.84596|36.09936|13.55702||||||||||||||||||1279|437|440|249|323|267|363||||||||||||||||||0.04971|0.03598|0.02235|0.01865|0.02166|0.02156|0.02259||||||||||||||||||-0.06059|-0.03051|-0.02848|-0.0219|-0.02542|-0.02414|-0.01959||||147|266|243|230|235|233|259|||||||||||||||||||||||||
2023-12-05 13:18:44|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:44|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:44|UD.D.ZMUS.CASH.IP|0|none|||0|0|2023-12-04|1.24626|15|0.666263|20|-0.803213|20|2023-12-04||||||||||43.84148|74.51842|29.08853|100|57.36765|7.37335|1.24626|6.3322|8.22961|9.70586|7.66569|1.29206|51.20339|77.80886|75.00367||||||||||0|2|95|11|90|1974|1345|704|527|605|692|7426|152|67|50||||||||||0.11675|0.06828|0.14384|||0.05233|0.04592|0.02843|0.02382|0.01988|0.02693|0.0981||0.0514|0.02941||||||||||-0.07912|-0.06851|-0.13617||-0.02863|-0.07093|-0.04452|-0.03086|-0.02542|-0.02336|-0.02374|-0.10398||||104|66|7|6|7|192|333|286|244|248|262|326|4|9|4|||||||||||||||||||||||||
2023-12-05 13:18:44|SC.D.FRT.CASH.IP|0|none|||0|0|2023-12-04|29.07815|20|0.915427|14|-0.184294|14|2023-12-04|||||||||||||||44.38085|39.6471|52.20096|54.4109|55.19218|50.81047|29.07815||||||||||||||||||107|89|71|119|92|133|168||||||||||||||||||0.06006|0.02796|0.02523|0.02438|0.02256|0.01804|0.0212||||||||||||||||||-0.03751|-0.0256|-0.0244|-0.02188|-0.01778|-0.01633|-0.01994||||138|187|209|206|223|193|272|||||||||||||||||||||||||
2023-12-05 13:18:45|UD.D.SPWR.CASH.IP|0|none|||0|0|2023-12-04|0.19191|15|1.263158|14|-0.788955|14|2023-12-04|||||||||||||||2.40494|0.19191|3.0286|13.14743|8.74033|6.84135|4.16386||||||||||||||||||6985|7988|10654|8386|6044|8740|3666||||||||||||||||||0.26908|0.2368|0.2095|0.28697|0.19417|0.29412|0.19596||||||||||||||||||-0.27314|-0.22076|-0.21634|-0.25112|-0.19343|-0.19557|-0.20251||||136|204|141|77|70|45|130|||||||||||||||||||||||||
2023-12-05 13:18:45|UB.D.HOODUS.CASH.IP|3378|2023-12-04 09:01:00|2023-12-04 23:59:40|981|3268.5|10.62949|2023-12-04|4.3534|18|1.372756|9|-1.150628|9|2023-12-04||||||||||66.85186|69.86492|49.21672|54.89093|34.87687|11.15274|5.83389|9.3066|9.52841|4.3534|14.37591|7.50454|34.62339|41.30423|30.91084||||||||||1693|730|2593|1221|2288|12016|11940|12121|17165|13770|9298|11253|1177|1104|1414||||||||||0.63019|0.10256|0.12855|0.10401|0.20701|0.14626|0.12311|0.1061|0.13002|0.10526||0.10504|0.18844|0.18087|0.20442||||||||||-0.42019|-0.11922|-0.16713|-0.17729|-0.19119|-0.16604|-0.10518|-0.1056|-0.10426|-0.10512|-0.10515||-0.13911|-0.10356|-0.71283|69|43|49|64|49|173|122|76|53|47|42|27|29|34|26|||||||||||||||||||||||||
2023-12-05 13:18:45|EJ.D.ZURZ.CASH.IP|0|none|||0|0|2023-12-04|19.76997|8|0.045704|8|-0.159526|8|2023-12-04|||||||||19.76997|33.35913|48.167|55.23917|47.63457|44.88844|41.19918|46.33301|48.29308||||||||||||||||31|26|26|18|37|30|30|35|53||||||||||||||||0.02699|0.02286|0.0228|0.02276|0.02276|0.02279|0.02406|0.02272|0.0227||||||||||||||||-0.03422|-0.02285|-0.02278|-0.02275|-0.02274|-0.02847|-0.02704|-0.02271|-0.02522||||||||147|93|81|67|63|78|119|95|29|||||||||||||||||||||||||
2023-12-05 13:18:45|SC.D.F.CASH.IP|2|2023-12-05 13:18:10|2023-12-05 13:18:40|1067|0|0.18735|2023-12-04|0.09291|17|8.061224|9|-0.473037|9|2023-12-04||||||||||75.10623|50.04708|54.60552|66.70871|50.03552|6.21562|0.09347|0.09316|0.09291|0.09329|0.09361|3.5386|57.23644|100|25.09359||||||||||1464|3533|395|1487|11374|48716|60574|79232|85990|63035|84864|107211|9720|1519|1686||||||||||4.1254||||0.09479|0.12154|0.0937|0.09324||0.09337|0.09372||||||||||||||-0.47304|||-0.09443|-0.09461|-0.10857|-0.09335|-0.09307|-0.09294|||-0.09363||-0.09346||8|2|11|9|8|98|68|52|22|21|21|29|7|1|4|||||||||||||||||||||||0||
2023-12-05 13:18:45|SE.D.NETUS.CASH.IP|0|none|||0|0|2023-12-04|4.13351|14|1.62413|14|-0.493858|14|2023-12-04|||||||||||||||4.13351|6.4827|12.2243|12.43611|13.61498|11.98278|5.76713||||||||||||||||||4144|1659|792|1041|386|714|666||||||||||||||||||0.1057|0.05325|0.03496|0.03117|0.02315|0.02473|0.03019||||||||||||||||||-0.0991|-0.05625|-0.03276|-0.03281|-0.02739|-0.02727|-0.02832||||178|345|321|299|295|327|349|||||||||||||||||||||||||
2023-12-05 13:18:45|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:45|SC.D.GMUS.CASH.IP|0|none|||0|0|2023-12-04|0.02979|20|0.306748|14|-0.552656|9|2023-12-04||||||||||84.08759|93.78075|64.83353|55.61657|49.01678|10.17459|0.39489|1.58393|1.3806|0.03006|0.75987|0.02979|61.16158|37.5265|50.05298||||||||||119|63|439|929|1503|12533|13773|11907|12110|9921|10390|18803|1057|394|481||||||||||0.05833|0.06154|0.12232|0.12206|0.08568|0.06429|0.05009|0.04526|0.03328|0.03257|0.03259|0.03423|0.03028|0.06057|||||||||||-0.20747|-0.1228|-0.18784|-0.09657|-0.06104|-0.07394|-0.04458|-0.04523|-0.03837|-0.03756|-0.0354|-0.03939|-0.10285|-0.03028||25|16|17|36|47|237|274|193|148|129|137|148|18|8|4|||||||||||||||||||||||||
2023-12-05 13:18:46|UD.D.ZNGA.CASH.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:46|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:46|CS.D.EOSUSD.CFD.IP|9364|2023-12-03 23:35:30|2023-12-03 23:59:30|69.59|4.2|1.40485|2023-12-04|1.38909|9|0.403168|11|-0.485506|11|2023-12-04|1.43446|1.41976|1.41695|1.41788|1.41497|1.4069|1.39034|1.39467|1.39025|1.38909|1.39207|1.42219|1.41798|1.41733|1.42887|1.42909|1.41405|1.40413|1.40911|1.40961|1.40803|1.40574|1.40448|1.40375|3|4|3|3|3|4|5|4|3|4|5|9|5|4|5|6|4|4|3|3|2|4|5|3|0.02549|0.0337|0.01928|0.02191|0.02123|0.03441|0.03133|0.02394|0.02499|0.02345|0.02686|0.0578|0.0303|0.02914|0.04158|0.02989|0.03879|0.03115|0.02672|0.02766|0.02528|0.02753|0.02633|0.02347|-0.01956|-0.03399|-0.02745|-0.0248|-0.02227|-0.03272|-0.03221|-0.03019|-0.02372|-0.02589|-0.02755|-0.08514|-0.03488|-0.03704|-0.04884|-0.03698|-0.0298|-0.04206|-0.02289|-0.02536|-0.02848|-0.02476|-0.02608|-0.02434|223|260|218|175|191|276|319|283|218|252|304|344|299|308|330|313|298|246|231|234|159|223|276|247|||||||||||||||||||||||||
2023-12-05 13:18:46|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2023-12-04|0.02333|15|0.186994|15|-0.266284|14|2023-12-04|||||||||||||||0.02615|0.02333|0.31145|1.66545|2.09013|3.80047|0.9295||||||||||||||||||4148|3172|1539|1802|1758|959|823||||||||||||||||||0.06472|0.05591|0.03336|0.02598|0.02358|0.0247|0.02744||||||||||||||||||-0.0712|-0.05615|-0.03738|-0.02778|-0.02859|-0.02698|-0.0292||||180|360|346|304|290|291|333|||||||||||||||||||||||||
2023-12-05 13:18:46|UB.D.GILD.CASH.IP|0|none|||0|0|2023-12-04|1.3055|20|0.18018|14|-0.373182|14|2023-12-04||||||||||77.8625|100|100|50.06443|100|14.24656|2.2715|1.53927|1.48295|1.86427|2.49999|1.3055|67.16231|100|||||||||||0|0|0|146|0|2045|1101|1090|1053|1307|1436|3124|184|0||||||||||||||||0.03512|0.01974|0.01833|0.01674|0.0146|0.01708|0.02012|||||||||||||-0.01291||-0.06452|||-0.04372|-0.02331|-0.0172|-0.01803|-0.01583|-0.01617|-0.0161||||9|1|4|2|1|204|310|262|204|162|201|232|3|1|||||||||||||||||||||||||
2023-12-05 13:18:47|CS.D.ADAUSD.CFE.IP|11216|2023-12-03 23:35:00|2023-12-03 23:59:30|38.78|5.9|3.53226|2023-12-04|3.46143|9|0.48768|11|-0.43456|11|2023-12-04|3.59793|3.56065|3.51904|3.52327|3.50583|3.49722|3.48541|3.47655|3.46771|3.46143|3.47849|3.54676|3.5228|3.52072|3.55951|3.56782|3.56019|3.56079|3.5613|3.56164|3.55548|3.54616|3.53296|3.51526|4|5|5|4|5|6|5|7|5|4|5|13|8|8|12|8|6|4|4|4|5|5|4|5|0.03349|0.04108|0.04598|0.02804|0.03509|0.04601|0.0354|0.03612|0.03611|0.03108|0.03426|0.06104|0.04104|0.03308|0.04329|0.04052|0.0394|0.02778|0.02927|0.02933|0.03056|0.02886|0.03471|0.03466|-0.03227|-0.03916|-0.04153|-0.03067|-0.03192|-0.0371|-0.03333|-0.03726|-0.03529|-0.03907|-0.03567|-0.07099|-0.03846|-0.03721|-0.0428|-0.04231|-0.03696|-0.03115|-0.02885|-0.03045|-0.03218|-0.02867|-0.03096|-0.03212|266|277|299|215|297|330|309|326|301|271|300|355|347|348|358|349|315|282|235|267|264|252|253|311|||||||||||||||||||||||||
2023-12-05 13:18:47|CS.D.BCHUSD.CFD.IP|1|2023-12-05 13:18:40|2023-12-05 13:18:40|239.91|2|1.29215|2023-12-04|1.23292|5|0.990697|23|-1.124297|11|2023-12-04|1.35871|1.29443|1.26246|1.24962|1.23984|1.23292|1.24465|1.25072|1.24521|1.24565|1.24827|1.27054|1.27242|1.26796|1.27533|1.26115|1.25658|1.25778|1.25791|1.25947|1.25681|1.25924|1.25093|1.24584|3|16|11|10|11|12|9|8|8|8|6|8|7|5|5|8|4|5|5|6|4|4|8|8|0.02306|0.13077|0.05744|0.05037|0.0505|0.04792|0.03922|0.02963|0.03832|0.02847|0.03002|0.07044|0.03205|0.02874|0.04233|0.04056|0.04444|0.0277|0.02579|0.02782|0.01952|0.01802|0.0264|0.04412|-0.02647|-0.09691|-0.06273|-0.045|-0.04848|-0.05117|-0.04085|-0.03247|-0.03852|-0.033|-0.02612|-0.06989|-0.0319|-0.0286|-0.03691|-0.03682|-0.04826|-0.04217|-0.02546|-0.02516|-0.02469|-0.01798|-0.0308|-0.038|169|323|356|347|346|353|346|345|318|306|326|313|324|313|278|341|296|313|298|302|271|273|341|310|||||||||||||||||||||||||
2023-12-05 13:18:47|SC.D.HLTUS.CASH.IP|0|none|||0|0|2023-12-04|5.94593|20|0.458824|14|-0.178592|14|2023-12-04|||||||||||||||12.15137|20.38364|20.1165|22.50804|13.94901|12.10624|5.94593||||||||||||||||||795|259|186|237|128|304|297||||||||||||||||||0.06005|0.01964|0.01491|0.0162|0.01427|0.01427|0.01395||||||||||||||||||-0.03412|-0.02112|-0.01541|-0.018|-0.01196|-0.01045|-0.0146||||133|246|269|227|266|290|321|||||||||||||||||||||||||
2023-12-05 13:18:47|IR.D.FLG.FWM2.IP|1|2023-12-05 13:18:40|2023-12-05 13:18:40|9717.5|14|0.02058|2023-12-04|0.02068|9|0.046639|14|-0.046512|8|2023-12-04|||||||||0.02069|0.02068|0.02071|0.0207|0.02073|0.02072|0.0207|0.02069|0.02074|0.02076|||||||||||||||42|30|24|19|34|28|38|38|43|11|||||||||||||||0.01202|0.01034|0.01081|0.00832|0.00818|0.00875|0.01054|0.01123|0.0095|0.0074|||||||||||||||-0.01283|-0.01023|-0.00967|-0.00879|-0.00849|-0.00954|-0.01088|-0.01131|-0.00996|-0.00655|||||||322|280|243|223|221|302|336|315|258|200|||||||||||||||||||||||||
2023-12-05 13:18:47|SD.D.JKSUS.CASH.IP|0|none|||0|0|2023-12-04|15.87711|20|0.58104|14|-0.59312|15|2023-12-04|||||||||||||||34.95232|35.09468|38.73207|37.86089|38.31589|44.06379|15.87711||||||||||||||||||1196|528|620|437|460|329|185||||||||||||||||||0.18098|0.11167|0.11045|0.0699|0.05339|0.04762|0.06199||||||||||||||||||-0.11192|-0.10533|-0.08361|-0.07919|-0.0874|-0.05814|-0.07297||||107|152|114|106|89|91|184|||||||||||||||||||||||||
2023-12-05 13:18:47|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2023-12-04|1.21438|14|0.314795|15|-0.449361|14|2023-12-04|||||||||||||||1.21438|3.86191|10.92937|18.0469|14.53649|18.86578|9.61085||||||||||||||||||890|336|101|72|61|94|109||||||||||||||||||0.08026|0.07142|0.04407|0.03865|0.03842|0.03721|0.03664||||||||||||||||||-0.10595|-0.06698|-0.04923|-0.04009|-0.04413|-0.03968|-0.04082||||177|343|294|261|269|239|272|||||||||||||||||||||||||
2023-12-05 13:18:48|CS.D.XLMUSD.CFD.IP|3150|2023-12-03 23:35:30|2023-12-03 23:57:20|12.1|2.7|1.65224|2023-12-04|1.61319|9|0.3367|11|-0.742574|11|2023-12-04|1.65195|1.6461|1.64187|1.63896|1.63609|1.63141|1.62762|1.62289|1.61772|1.61319|1.61935|1.65869|1.64724|1.64693|1.66365|1.66152|1.65644|1.65565|1.66109|1.66521|1.65987|1.65469|1.65449|1.65266|2|2|2|2|1|2|4|2|2|3|2|6|3|3|3|3|2|2|2|3|2|2|2|2|0.08264|0.0823|0.08211|0.08203|0.0819|0.08155|0.08143|0.08114|0.08097|0.08085|0.08639|0.1056|0.08475|0.08232|0.08324|0.08567|0.08285|0.08278|0.09497|0.08328|0.08302|0.08269|0.08274|0.08268|-0.08253|-0.08224|-0.08205|-0.08183|-0.08183|-0.08162|-0.08133|-0.08105|-0.08078|-0.08054|-0.0863|-0.1326|-0.0941|-0.08241|-0.0853|-0.08298|-0.08282|-0.08608|-0.08301|-0.08657|-0.08294|-0.08271|-0.08267|-0.08256|55|56|64|35|28|62|96|56|57|83|100|266|137|141|165|159|87|103|69|72|69|52|64|57|||||||||||||||||||||||||
2023-12-05 13:18:48|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2023-12-04|0.26459|16|1.643836|14|-0.80429|16|2023-12-04|||||||||||||||1.43959|1.15017|0.26459|0.26878|3.82243|0.27464|0.51857||||||||||||||||||4255|6253|5628|1435|2698|6554|1144||||||||||||||||||0.38009|0.2596|0.27064|||0.27624|0.27764||||||||||||||||||-0.28379|-0.2907|-0.47043||-0.2681|-0.27397|-0.28587||||86|112|46|18|28|16|123|||||||||||||||||||||||||
2023-12-05 13:18:48|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2023-12-04|2.47184|14|0.147438|14|-0.330457|14|2023-12-04|||||||||||||||2.47184|4.99671|20.93708|33.70028|36.50543|35.08126|25.07608||||||||||||||||||11|3|0|4|0|5|1||||||||||||||||||0.0456|0.029|0.02067|0.02065|0.01926|0.01929|0.02191||||||||||||||||||-0.0389|-0.0293|-0.02442|-0.02263|-0.02063|-0.02103|-0.02039||||172|326|254|214|203|197|280|||||||||||||||||||||||||
2023-12-05 13:18:48|IR.D.ULTRA100.FWM.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:40||7|0.01592|2023-12-04|0.03197|0|0.074626|14|-0.050604|14|2023-12-04|0.03197|0.03202|0.03201|0.03203|0.03204|0.03202|0.03197|0.03197|0.03202|0.032|0.03201|0.032|0.03204|0.03205|0.03211|0.03212|0.0322|0.0322|0.0322|0.03216|0.0321|0.03203||0.03202|21|16|15|11|18|17|15|14|19|24|19|14|24|48|61|68|59|74|61|82|108|67||8|0.01701|0.01663|0.01868|0.01463|0.01419|0.01655|0.01854|0.02007|0.01862|0.02025|0.02064|0.01613|0.01702|0.02232|0.02492|0.02215|0.01897|0.02281|0.01782|0.02165|0.01846|0.01821||0.0168|-0.02077|-0.01764|-0.01833|-0.0214|-0.01682|-0.01819|-0.01831|-0.01692|-0.01928|-0.01749|-0.018|-0.02055|-0.01708|-0.02624|-0.02374|-0.02139|-0.02326|-0.02143|-0.02374|-0.02521|-0.02282|-0.01743||-0.01645|101|74|46|45|30|30|75|95|159|130|72|103|108|199|221|202|146|100|72|75|89|95|31|||||||||||||||||||||||||
2023-12-05 13:18:48|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2023-12-04|8.60481|15|0.162999|14|-0.242131|14|2023-12-04|||||||||||||||11.40386|8.60481|15.86224|21.93803|26.54725|23.89804|13.11033||||||||||||||||||102|42|34|23|169|263|104||||||||||||||||||0.06693|0.04938|0.04494|0.04346|0.04575|0.0455|0.04943||||||||||||||||||-0.06598|-0.05826|-0.04828|-0.0436|-0.0441|-0.04217|-0.04818||||177|317|228|224|185|172|261|||||||||||||||||||||||||
2023-12-05 13:18:48|EG.D.KPN.CASH.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:40|313.4|0|0.06381|2023-12-04|21.45584|16|0.063776|8|-0.063715|8|2023-12-04|||||||||45.80805|44.4668|41.95746|41.2007|44.46206|50.01587|53.35189|27.29684|21.45584||||||||||||||||2108|910|1060|1369|1125|745|1407|1052|695||||||||||||||||0.03865|0.03177|0.03169|0.0317|0.0317||0.03184|0.03183|||||||||||||||||-0.03408|-0.03174|-0.03168|-0.03168|-0.0317|-0.03173|-0.0358|-0.03184|-0.0318||||||||83|54|62|34|18|28|60|33|14|||||||||||||||||||||||||
2023-12-05 13:18:49|IR.D.FGBX.FWM2.IP|8279|2023-12-04 00:15:00|2023-12-04 20:59:50|13303|23.5|13.81631|2023-12-04|3.07216|14|0.091178|7|-0.075477|13|2023-12-04|43.54471|41.76388|47.58379|44.92125|47.07972|47.71198|33.96978|20.68215|4.91154|10.66162|11.09993|18.20885|13.00046|5.17691|3.07216|3.0814|12.90776|29.75381|40.49524|43.41442|57.77275||||1|1|1|1|1|1|3|8|44|39|51|32|51|75|50|41|32|8|3|4|2||||0.01866|0.01583|0.01521|0.01522|0.01522|0.01522|0.01996|0.01887|0.01984|0.01945|0.0175|0.0167|0.01874|0.02082|0.02088|0.01909|0.01798|0.0151|0.01653|0.01601|0.01555||||-0.01754|-0.01585|-0.0161|-0.0166|-0.01522|-0.01522|-0.01642|-0.01938|-0.01965|-0.01785|-0.01765|-0.01813|-0.0167|-0.02103|-0.01903|-0.01961|-0.01824|-0.0164|-0.01509|-0.01507|-0.01553||||108|115|82|49|51|65|109|276|328|301|271|253|239|311|329|328|264|148|84|106|116|||||||||||||||||||||||||
2023-12-05 13:18:49|IR.D.BOND100.FWM.IP|0|none|||0|0|2023-12-04|0.03387|0|0.05342|6|-0.053434|13|2023-12-04|0.03387|0.03391|0.03391|0.03393|0.03395|0.03393|0.03389|0.03389|0.03393|0.03391|0.03393|0.03392|0.03395|0.03394|0.03399|0.034|0.03407|0.03407|0.03408|0.03405|0.034|0.03394||0.03392|30|38|47|41|54|31|47|51|46|31|32|47|46|92|108|121|90|79|90|166|137|82||10|0.02093|0.02253|0.02357|0.02312|0.02674|0.02687|0.0267|0.02422|0.02173|0.02071|0.02061|0.02529|0.02577|0.0247|0.02477|0.02706|0.02493|0.02685|0.02337|0.02525|0.02437|0.02658|||-0.02461|-0.02176|-0.02446|-0.02629|-0.02036|-0.02629|-0.02646|-0.02209|-0.0207|-0.0236|-0.02447|-0.02447|-0.02715|-0.02491|-0.02509|-0.02408|-0.02356|-0.02402|-0.02697|-0.025|-0.02418|-0.02646|||72|44|32|26|24|20|33|61|101|99|56|47|68|153|160|153|82|45|45|54|55|41|5|||||||||||||||||||||||||
2023-12-05 13:18:49|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2023-12-04|0.70372|14|0.187347|14|-0.213706|14|2023-12-04|||||||||||||||0.70372|2.85286|8.63732|17.39299|21.47199|24.9385|12.34847||||||||||||||||||61|33|18|9|12|23|16||||||||||||||||||0.04847|0.03693|0.02568|0.02474|0.02315|0.02388|0.02303||||||||||||||||||-0.05138|-0.03952|-0.03219|-0.02675|-0.02828|-0.02865|-0.02737||||173|329|281|208|201|185|261|||||||||||||||||||||||||
2023-12-05 13:18:49|SD.D.LMT.CASH.IP|0|none|||0|0|2023-12-04|7.91384|14|0.270742|14|-0.124953|14|2023-12-04|||||||||||||||7.91384|42.02146|43.83222|49.64264|38.64087|23.16678|28.14228||||||||||||||||||582|216|146|230|271|308|218||||||||||||||||||0.02979|0.01512|0.01267|0.01359|0.01087|0.01227|0.01134||||||||||||||||||-0.01785|-0.01419|-0.01198|-0.00601|-0.00563|-0.00588|-0.00961||||155|274|274|129|114|186|249|||||||||||||||||||||||||
2023-12-05 13:18:49|IR.D.FGBS.FWM2.IP|6690|2023-12-04 00:15:00|2023-12-04 20:59:50|10567|237|3.69568|2023-12-04|0.01421|2|0.009468|7|-0.004737|8|2023-12-04|53.1321|55.26976|0.01421|0.01421|0.01421|0.01421|16.6785|10.48931|4.84143|8.86292|4.70111|6.79298|11.67937|9.00185|9.90301|5.69537|2.87101|5.56897|7.70542|0.01421|6.26332||||43|12|64|73|99|158|54|333|410|446|793|561|362|594|414|281|266|213|249|111|78||||0.00473|0.00474|||||0.00473|0.0051|0.00474|0.00473|0.00473|0.00474|0.00473|0.00473|0.00473|0.00473|0.00473|0.00474|0.00474||0.00474||||-0.00473|-0.00473|-0.00474|||||-0.00473|-0.00474|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00474|||||||32|38|3|5|5|3|18|105|145|113|64|59|60|89|91|88|70|18|13|12|16|||||||||||||||||||||||||
2023-12-05 13:18:49|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2023-12-04|11.29176|20|0.237982|16|-0.047304|20|2023-12-04|||||||||||||||81.03474|84.73569|90.0858|100|100|100|11.29176||||||||||||||||||4|0|0|0|0|0|0||||||||||||||||||0.06669|0.09515|0.10476||||0.04733||||||||||||||||||||||||-0.0473||||26|13|10|1|1|3|10|||||||||||||||||||||||||
2023-12-05 13:18:49|IR.D.10YEAR100.FWM.IP|0|none|||0|0|2023-12-04|0.03617|0|0.028069|15|-0.042479|0|2023-12-04|0.03617|0.0362|0.0362|0.03621|0.03622|0.03622|0.0362|0.03619|0.03622|0.0362|0.03622|0.03622|0.03623|0.03622|0.03626|0.03626|0.0363|0.03632|0.03632|0.03631|0.03628|0.03625||0.03625|154|154|102|287|199|260|280|169|244|151|115|116|162|238|294|603|407|476|319|677|654|270||67|0.01221|0.01448|0.01418|0.00996|0.01449|0.01286|0.01765|0.01293|0.01328|0.01409|0.01143|0.01449|0.01216|0.01333|0.0142|0.01405|0.01282|0.0115|0.0122|0.01432|0.01433|0.01289|||-0.02351|-0.0138|-0.01357|-0.01449|-0.01449|-0.01358|-0.01448|-0.01402|-0.01349|-0.01448|-0.01245|-0.01388|-0.01426|-0.0131|-0.01468|-0.01409|-0.01422|-0.01453|-0.01307|-0.01452|-0.01428|-0.01057||-0.01359|55|37|32|20|13|15|26|41|64|52|52|53|43|129|157|142|74|47|45|39|47|45|7|||||||||||||||||||||||||
2023-12-05 13:18:50|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2023-12-04|0.66152|18|0.390843|14|-0.991189|20|2023-12-04|||||||||||||||71.31192|72.47766|57.47454|50.28984|0.66152|33.8674|34.15563||||||||||||||||||0|0|30|0|0|0|0||||||||||||||||||0.14418|0.09222|0.11084||||0.11019||||||||||||||||||-0.16658|-0.10515|-0.27563|-0.1105||-0.22051|-0.39984||||48|54|7|4|1|3|12|||||||||||||||||||||||||
2023-12-05 13:18:50|IX.D.HSTECH.IFU.IP|9438|2023-12-03 23:35:10|2023-12-03 23:59:50|3834.8|19|4.59336|2023-12-04|0.10531|2|0.195669|1|-0.351197|1|2023-12-04|0.23487|0.12635|0.10531|0.10558|0.23813|0.10576|0.10593|0.10642|0.17338|0.18159|33.44955|67.733|63.4402|43.15677|0.15934|0.15941|0.15973|0.15945|0.16021|0.24005|0.23992|0.23971|0.23972|0.23983|0|62|38|19|0|23|22|52|29|2|2|1|1|2|5|2|2|1|1|0|0|0|0|0|0.00447|0.04673|0.03341|0.02372|0.00441|0.02198|0.02141|0.02061|0.01576|0.01432|0.01927|0.02866|0.02655|0.02656|0.02821|0.02125|0.01577|0.01624|0.01784|0.00506|0.00919|0.00444|0.00293|0.00393|-0.00503|-0.04813|-0.02776|-0.02206|-0.0037|-0.02392|-0.021|-0.02237|-0.01271|-0.01091|-0.02115|-0.02652|-0.02655|-0.02654|-0.0285|-0.02465|-0.01683|-0.01385|-0.0163|-0.00445|-0.00744|-0.00474|-0.00266|-0.00431|222|323|358|314|64|349|325|297|281|268|153|133|101|151|331|333|273|185|212|232|257|122|33|118|||||||||||||||||||||||||
2023-12-05 13:18:50|IR.D.05YEAR100.FWM.IP|1|2023-12-05 13:18:30|2023-12-05 13:18:30|10729.9|2|0.01864|2023-12-04|0.01862|0|0.022392|14|-0.022361|13|2023-12-04|0.01862|0.01863|0.01863|0.01864|0.01864|0.01864|0.01863|0.01863|0.01864|0.01863|0.01864|0.01864|0.01864|0.01864|0.01865|0.01865|0.01867|0.01868|0.01868|0.01868|0.01867|0.01865||0.01865|43|79|66|68|79|63|92|118|108|102|76|67|116|184|237|285|212|201|197|244|288|164||31|0.00585|0.006|0.00559|0.00652|0.00596|0.00683|0.00546|0.00571|0.00792|0.00621|0.00677|0.0068|0.00685|0.00723|0.00711|0.00759|0.00737|0.00507|0.00701|0.00679|0.00683|0.00578||0.00373|-0.00618|-0.00559|-0.00573|-0.00652|-0.00373|-0.00629|-0.00629|-0.00671|-0.00645|-0.00714|-0.00679|-0.00727|-0.00652|-0.00746|-0.00822|-0.00762|-0.00736|-0.00711|-0.00696|-0.00747|-0.00713|-0.0061||-0.00746|101|54|50|32|24|19|48|66|93|84|74|63|94|167|188|177|125|79|68|48|70|75|14|||||||||||||||||||||||||
2023-12-05 13:18:50|EC.D.MCA.CASH.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:40|70650|18|0.03539|2023-12-04|4.73148|16|0.08653|8|-0.201381|8|2023-12-04|||||||||6.7892|10.32477|9.1852|12.58544|5.34743|11.25028|12.12402|4.90226|4.73148||||||||||||||||15|10|9|7|7|6|10|13|15||||||||||||||||0.02716|0.02122|0.01846|0.01593|0.0159|0.01531|0.02001|0.02007|0.01512||||||||||||||||-0.03077|-0.01995|-0.01725|-0.01855|-0.017|-0.01652|-0.01808|-0.01807|-0.01652||||||||325|291|229|175|150|178|256|307|106|||||||||||||||||||||||||
2023-12-05 13:18:50|UA.D.CANUS.CASH.IP|0|none|||0|0|2023-12-04|0.57153|15|1.162791|14|-1.162791|20|2023-12-04|||||||||||||||0.57527|0.57153|11.64661|0.6135|0.60493|50.29586|1.13295||||||||||||||||||73957|99802|55226|96490|80748|55482|5881||||||||||||||||||0.72092|0.56984|||0.6135||0.58745||||||||||||||||||-0.57471|-0.57695|-0.59172|||-0.59172|-0.61986||||33|26|9|1|6|2|93|||||||||||||||||||||||||
2023-12-05 13:18:50|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2023-12-04|0.06636|15|0.793126|14|-0.83871|14|2023-12-04|||||||||||||||0.06867|0.06636|0.06748|0.06658|0.41828|0.74209|0.75745||||||||||||||||||50332|26945|14624|9952|8542|9772|10165||||||||||||||||||0.21776|0.14955|0.10584|0.09835|0.088|0.08343|0.07896||||||||||||||||||-0.19511|-0.16653|-0.11491|-0.09633|-0.0949|-0.0819|-0.08546||||180|360|336|313|285|296|298|||||||||||||||||||||||||
2023-12-05 13:18:51|UC.D.MRNAUS.CASH.IP|0|none|||0|0|2023-12-04|9.57685|14|0.58728|14|-0.872818|9|2023-12-04||||||||||88.75119|92.38028|100|76.41643|50.34606|9.57685|17.15205|17.18374|18.91977|17.53903|18.42962|17.47676|71.75468|88.93082|44.53934||||||||||15|5|0|37|196|1384|895|556|378|433|733|853|79|11|62||||||||||0.12666|0.1226|0.12642|0.08484|0.11354|0.11504|0.06867|0.05352|0.03424|0.02671|0.03512|0.02748||0.18868|0.14666||||||||||-0.1847|-0.13195|-0.03793|-0.10458|-0.12283|-0.15584|-0.07742|-0.05478|-0.03789|-0.03834|-0.04172|-0.03342|-0.45092|-0.05029||97|52|13|59|20|171|270|234|191|166|207|264|7|9|9|||||||||||||||||||||||||
2023-12-05 13:18:51|IX.D.TOPIX.IFU.IP|7733|2023-12-03 23:35:00|2023-12-03 23:59:50|2367.4|16.6|0.03437|2023-12-04|0.0338|1|0.076462|0|-0.08466|0|2023-12-04|0.03394|0.0338|0.03387|0.03393|0.03384|0.03386|0.07655|0.06927|0.05087|0.05099|0.05099|0.05099|0.05101|0.05097|0.05091|0.051|0.05104|0.05094|0.05093|0.05093|0.05802|0.08486|0.08484|0.07076|64|36|28|33|31|40|19|7|10|11|11|3|6|8|15|10|10|8|4|6|3|0|0|11|0.02402|0.01977|0.01641|0.01788|0.01551|0.01542|0.01108|0.01112|0.01494|0.01387|0.01381|0.01416|0.01324|0.01349|0.01568|0.0162|0.01468|0.01424|0.01448|0.0164|0.01181|0.0054|0.00424|0.01385|-0.02155|-0.01568|-0.01609|-0.01308|-0.01379|-0.0163|-0.00941|-0.01061|-0.01394|-0.012|-0.01275|-0.0112|-0.01348|-0.01004|-0.01476|-0.01341|-0.01309|-0.01073|-0.01159|-0.01163|-0.0098|-0.00679||-0.01193|308|237|179|153|101|147|186|170|144|133|58|92|125|72|129|226|147|127|107|95|86|71|23|139|||||||||||||||||||||||||
2023-12-05 13:18:51|KN.D.HIVECN.CASH.IP|0|none|||0|0|2023-12-04|13.03781|14|0.782779|14|-1.734104|20|2023-12-04|||||||||||||||13.03781|21.9892|40.65172|53.71402|47.39022|40.91561|31.07069||||||||||||||||||618|294|268|198|125|196|400||||||||||||||||||0.30098|0.25228|0.22153|0.19876|0.19949|0.19812|0.20184||||||||||||||||||-0.34864|-0.2272|-0.20742|-0.20067|-0.20178|-0.19703|-0.25382||||143|254|198|213|159|118|156|||||||||||||||||||||||||
2023-12-05 13:18:51|EJ.D.NESN.CASH.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:40|9959|281.5|0.03012|2023-12-04|6.16404|16|0.141172|8|-0.070239|8|2023-12-04|||||||||19.84512|29.39559|25.43431|23.47345|26.06536|19.26884|20.89773|26.80419|6.16404||||||||||||||||198|198|206|264|225|216|248|281|294||||||||||||||||0.02026|0.01447|0.01299|0.01888|0.01144|0.01308|0.01533|0.0132|0.01506||||||||||||||||-0.01656|-0.01184|-0.01207|-0.02082|-0.01279|-0.01203|-0.01201|-0.01344|-0.01389||||||||227|211|177|81|142|135|158|209|65|||||||||||||||||||||||||
2023-12-05 13:18:51|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:51|SI.D.IWNUS.CASH.IP|0|none|||0|0|2023-12-04|0.06417|14|0.202048|15|-0.110635|14|2023-12-04|||||||||||||||0.06417|0.59595|0.59037|2.55842|1.81478|2.67739|1.44192||||||||||||||||||117|336|80|37|218|187|134||||||||||||||||||0.03978|0.02726|0.01775|0.01291|0.01193|0.01283|0.01362||||||||||||||||||-0.03486|-0.02707|-0.01914|-0.0141|-0.01477|-0.01311|-0.01435||||179|357|350|354|334|338|350|||||||||||||||||||||||||
2023-12-05 13:18:52|SE.D.NIOUS.CASH.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:40|760|0|0.26298|2023-12-04|0.13656|17|0.413223|14|-0.423131|14|2023-12-04||||||||||38.19529|33.42664|0.14025|14.40509|45.56857|7.44295|1.12681|4.29859|0.13656|0.13657|0.13665|0.13682|55.6213|57.20122|25.10227||||||||||2354|2894|3860|9365|8490|60113|38384|96138|83519|90893|91325|119629|4991|7310|3189|||||||||||||0.14006||0.1628|0.13835|0.13774|0.13624|0.1368||0.13699|0.13699|0.27285|||||||||||-0.13973|-0.13966|||-0.20872|-0.18358|-0.13732|-0.15718|-0.13624|-0.13606|-0.13643||-0.17049||-0.13605|21|3|1|7|11|137|101|48|34|28|23|17|27|7|8|||||||||||||||||||||||||
2023-12-05 13:18:52|IR.D.FOAT.FWM1.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|12856|52|0.03889|2023-12-04|6.08972|8|0.046963|7|-0.039096|13|2023-12-04|46.58993|50.02316|68.23799|67.45562|65.53129|50.0213|52.27207|23.56297|6.08972|12.03659|18.32657|26.66965|25.59127|10.13792|10.83011|6.24721|13.60137|37.19844|62.51557|15.94459|||||1|0|0|0|0|1|2|27|56|54|97|56|28|41|58|88|103|12|14|10|||||0.00783|0.00784|0.00783|0.00783|0.00784|0.00783|0.00854|0.00958|0.00933|0.00947|0.0089|0.00828|0.00825|0.0093|0.01006|0.00903|0.00834|0.00816|0.00783|0.00783|||||-0.00807|-0.00804|-0.00783|-0.0087|-0.00783|-0.00783|-0.00783|-0.00999|-0.00949|-0.00984|-0.0088|-0.00817|-0.0086|-0.00916|-0.0092|-0.00897|-0.00852|-0.00799|-0.00783|-0.00783|||||131|136|107|86|58|32|111|238|314|275|246|244|223|297|315|306|258|191|88|88|||||||||||||||||||||||||
2023-12-05 13:18:52|CS.D.UNIUSD.CFE.IP|13382|2023-12-03 23:35:00|2023-12-03 23:59:50|600.27|14.5|1.72005|2023-12-04|1.69129|7|1.418718|11|-1.086773|11|2023-12-04|1.72899|1.71676|1.71376|1.70599|1.70093|1.70334|1.697|1.69129|1.69381|1.69362|1.70135|1.73814|1.69758|1.70854|1.73954|1.74099|1.73439|1.7347|1.74019|1.74085|1.73306|1.73662|1.73964|1.73239|10|13|10|8|8|12|12|12|12|10|11|24|27|23|25|20|15|15|10|11|9|8|9|13|0.02384|0.02692|0.02057|0.02208|0.02007|0.02553|0.02116|0.02828|0.02895|0.02047|0.02551|0.08335|0.06926|0.03459|0.04402|0.02818|0.02646|0.02445|0.01948|0.01701|0.01735|0.01954|0.01828|0.0265|-0.02187|-0.02996|-0.02446|-0.01872|-0.02253|-0.02583|-0.02238|-0.03512|-0.027|-0.02622|-0.02454|-0.08837|-0.07222|-0.03825|-0.04495|-0.03426|-0.02573|-0.02884|-0.01938|-0.01849|-0.01989|-0.01817|-0.01984|-0.02148|358|353|352|339|344|357|355|353|355|350|354|360|360|360|360|360|359|360|338|348|349|345|346|348|||||||||||||||||||||||||
2023-12-05 13:18:52|SI.D.IWO.CASH.IP|0|none|||0|0|2023-12-04|0.72811|14|0.168612|14|-0.111545|15|2023-12-04|||||||||||||||0.72811|5.20775|7.86017|18.95744|20.53253|12.16248|5.63678||||||||||||||||||409|380|133|152|107|192|182||||||||||||||||||0.02657|0.0191|0.01409|0.01299|0.01032|0.01159|0.01152||||||||||||||||||-0.03007|-0.02408|-0.02018|-0.01586|-0.01364|-0.01239|-0.01269||||161|331|295|317|317|272|321|||||||||||||||||||||||||
2023-12-05 13:18:53|EJ.D.NOV.CASH.IP|2|2023-12-05 13:17:40|2023-12-05 13:18:30|8528|33|0.04104|2023-12-04|12.2919|16|0.069849|15|-0.069776|8|2023-12-04|||||||||21.00565|21.31145|22.36782|22.47662|32.07095|25.89299|15.2805|13.08753|12.2919||||||||||||||||207|255|156|149|160|284|252|245|317||||||||||||||||0.0183|0.01506|0.01266|0.01379|0.0148|0.01334|0.01569|0.01568|0.01451||||||||||||||||-0.01544|-0.01472|-0.01464|-0.0125|-0.01222|-0.0137|-0.01662|-0.01437|-0.0145||||||||224|216|170|138|131|170|262|283|57|||||||||||||||||||||||||
2023-12-05 13:18:53|IR.D.FBTP.FWM1.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|11600|15|50.02155|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:18:53|SI.D.IWDUS.CASH.IP|0|none|||0|0|2023-12-04|0.00642|16|0.05048|14|-0.050299|14|2023-12-04|||||||||||||||0.57071|0.00697|0.00642|0.91289|0.61445|0.607|0.0091||||||||||||||||||1657|3500|1335|1210|512|1391|1244||||||||||||||||||0.01641|0.0111|0.00856|0.00845|0.00755|0.00775|0.0104||||||||||||||||||-0.01416|-0.01128|-0.00962|-0.00872|-0.00784|-0.00771|-0.00932||||179|358|339|331|329|333|346|||||||||||||||||||||||||
2023-12-05 13:18:53|IR.D.FGBM.FWM1.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|11793|215.5|0.02544|2023-12-04|3.72858|10|0.034005|7|-0.017015|8|2023-12-04|38.11184|60.01052|68.42956|10.02467|66.67624|60.72492|41.31969|15.73662|7.34147|7.16689|3.72858|7.55093|10.66163|10.68995|4.62254|8.21101|11.21762|15.53952|8.84729|27.51934|38.4781||||4|3|5|7|7|5|11|44|207|169|422|254|130|194|467|253|220|106|42|33|37||||0.00903|0.00851|0.00851|0.00851|0.00851|0.00851|0.0085|0.00971|0.00871|0.0088|0.0085|0.0085|0.0085|0.0085|0.00878|0.00849|0.0085|0.0085|0.0085|0.0085|0.0085||||-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085|-0.0085|-0.00892|-0.00883|-0.0085|-0.0085|-0.0085|-0.0085|-0.00881|-0.00849|-0.00849|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085||||63|55|19|10|24|28|46|140|205|168|135|93|94|150|174|171|134|58|34|40|39|||||||||||||||||||||||||
2023-12-05 13:18:53|KA.D.OCDO.CASH.IP|3|2023-12-05 13:18:00|2023-12-05 13:18:50|590.2|0|0.13553|2023-12-04|19.24205|14|0.33036|8|-0.436388|13|2023-12-04|||||||||30.34697|23.60127|40.06799|31.23286|26.84209|22.15811|19.24205|22.57807|23.2519||||||||||||||||695|655|376|171|360|440|516|556|649||||||||||||||||0.11844|0.07624|0.0486|0.05779|0.04491|0.06108|0.09277|0.0866|0.05431||||||||||||||||-0.07539|-0.07338|-0.03482|-0.04331|-0.07429|-0.08904|-0.07606|-0.0736|-0.05657||||||||149|115|70|61|86|127|183|129|69|||||||||||||||||||||||||
2023-12-05 13:18:54|SI.D.IWFUS.CASH.IP|0|none|||0|0|2023-12-04|0.01643|16|0.152275|14|-0.058769|14|2023-12-04|||||||||||||||0.03995|0.30303|0.01643|0.57268|0.84259|0.28995|0.28852||||||||||||||||||320|66|32|28|97|41|90||||||||||||||||||0.02167|0.01273|0.01031|0.00872|0.00767|0.00864|0.0107||||||||||||||||||-0.01759|-0.01285|-0.00842|-0.00889|-0.00773|-0.00816|-0.00931||||180|360|359|357|360|360|360|||||||||||||||||||||||||
2023-12-05 13:18:54|CS.D.LNKUSD.CFE.IP|13472|2023-12-03 23:35:10|2023-12-03 23:59:50|1566.4|21.7|0.61488|2023-12-04|0.59327|7|0.377505|11|-0.822699|11|2023-12-04|0.61333|0.60583|0.60765|0.6066|0.5989|0.59763|0.59602|0.59327|0.59625|0.59765|0.60074|0.67247|0.6137|0.60799|0.61701|0.6208|0.61872|0.61644|0.61563|0.61711|0.61648|0.61642|0.61501|0.61388|17|23|20|17|23|27|24|27|23|23|23|29|27|30|28|27|22|20|15|18|17|17|16|20|0.01401|0.02798|0.01941|0.01713|0.03911|0.03351|0.02597|0.03501|0.02748|0.02173|0.02192|0.0573|0.03752|0.03738|0.03734|0.02911|0.02799|0.02382|0.01472|0.01584|0.01476|0.01574|0.02053|0.023|-0.01449|-0.03053|-0.02486|-0.01779|-0.03263|-0.02864|-0.02762|-0.03781|-0.02545|-0.02613|-0.02139|-0.05931|-0.0351|-0.04286|-0.03892|-0.03|-0.02463|-0.02122|-0.01463|-0.01405|-0.01464|-0.01569|-0.02175|-0.02259|348|360|355|360|359|360|360|360|359|359|358|360|360|360|360|360|360|358|355|356|319|357|354|357|||||||||||||||||||||||||
2023-12-05 13:18:54|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:54|UC.D.ORLY.CASH.IP|0|none|||0|0|2023-12-04|13.14351|20|0.454325|14|-0.233363|15|2023-12-04|||||||||||||||14.19262|21.21713|16.90529|16.81095|26.85568|42.60945|13.14351||||||||||||||||||56|133|99|55|127|71|95||||||||||||||||||0.03739|0.01781|0.01058|0.00738|0.00694|0.00651|0.00719||||||||||||||||||-0.04028|-0.04139|-0.02661|-0.01343|-0.01748|-0.01782|-0.0167||||137|204|215|180|127|141|245|||||||||||||||||||||||||
2023-12-05 13:18:54|KA.D.IWVLLN.CASH.IP|4|2023-12-05 13:18:20|2023-12-05 13:18:50|3861.9|0|0.09581|2023-12-04|45.39953|8|0.233161|14|-0.103226|14|2023-12-04|||||||||45.39953|70.61325|92.59736|62.10094|100|80.02191|52.84695|45.42108|53.74822||||||||||||||||462|0|0|1|193|9|183|2|709||||||||||||||||0.03794|0.03094|0.02577|0.03435|0.03865|0.02975|0.04752|0.02794|0.02585||||||||||||||||-0.02576|-0.02577||-0.02575|-0.02576|-0.02577|-0.03969|-0.0258|-0.02584||||||||64|34|27|29|13|40|89|119|54|||||||||||||||||||||||||
2023-12-05 13:18:55|SE.D.PLTRUS.CASH.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|1819|0|0.10998|2023-12-04|0.05386|18|0.507357|14|-0.407125|14|2023-12-04||||||||||64.66209|54.59521|53.36435|37.55273|44.32361|5.38173|0.67329|1.2389|4.59651|0.05386|0.71586|0.76245|61.14336|69.24756|56.29426||||||||||1303|872|897|1788|5450|51518|63705|42273|36313|28837|35497|45493|3508|1734|569||||||||||0.05602|0.04975|0.08719|0.07902|0.06687|0.12301|0.08564|0.07586|0.06688|0.06106|0.06455|0.06522|0.05444|0.05456|0.09088||||||||||-0.08951|-0.04975|-0.0498|-0.0887|-0.06879|-0.11042|-0.09192|-0.0814|-0.06144|-0.07086|-0.05431|-0.05664|-0.06344|-0.05453|-0.05453|65|22|45|88|70|263|322|253|176|138|151|141|54|13|32|||||||||||||||||||||||||
2023-12-05 13:18:55|IR.D.FGBL.FWM1.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|13441|294.5|0.02232|2023-12-04|5.40922|15|0.052387|7|-0.037358|13|2023-12-04|35.21677|63.27478|62.64707|53.53294|49.30791|41.1916|32.12664|11.73658|6.35077|6.0077|9.65999|11.44949|7.96554|8.472|7.45431|5.40922|13.89781|19.39863|27.04471|17.87637|45.62701||||4|13|2|1|7|3|5|150|240|200|400|223|132|324|326|188|258|48|15|24|22||||0.00774|0.00749|0.00749|0.00749|0.00749|0.00749|0.00842|0.009|0.00988|0.00898|0.00866|0.00801|0.00793|0.00918|0.00978|0.00865|0.00788|0.00748|0.00748|0.00748|0.00747||||-0.00889|-0.00785|-0.00749|-0.00749|-0.00749|-0.00749|-0.00811|-0.009|-0.00992|-0.00915|-0.00846|-0.0079|-0.00766|-0.00906|-0.00912|-0.00878|-0.00803|-0.00787|-0.00748|-0.00748|-0.00747||||125|98|91|71|71|51|109|239|316|284|249|210|214|284|296|297|245|129|74|56|57|||||||||||||||||||||||||
2023-12-05 13:18:55|CS.D.DOTUSD.CFE.IP|13081|2023-12-03 23:35:10|2023-12-03 23:59:30|550.47|14|1.18645|2023-12-04|1.16468|10|0.674786|11|-0.852914|11|2023-12-04|1.19806|1.19093|1.18707|1.18485|1.17997|1.17912|1.17464|1.17095|1.17098|1.16781|1.16468|1.1926|1.18606|1.18525|1.20179|1.20661|1.20252|1.19789|1.19781|1.19733|1.19105|1.19184|1.18963|1.18485|11|17|9|10|12|13|13|12|14|14|13|22|23|23|19|15|11|17|12|13|10|8|10|11|0.02112|0.02561|0.01314|0.01202|0.01971|0.02191|0.02329|0.01932|0.02485|0.02188|0.02476|0.07161|0.03672|0.03373|0.03492|0.02761|0.02351|0.02527|0.0169|0.0176|0.01474|0.01554|0.01947|0.01969|-0.01891|-0.02572|-0.01078|-0.01369|-0.01963|-0.02348|-0.02636|-0.02548|-0.02263|-0.02311|-0.02415|-0.07306|-0.03349|-0.03703|-0.04239|-0.03099|-0.02179|-0.02693|-0.02|-0.01834|-0.02099|-0.01771|-0.01906|-0.01738|344|339|326|337|347|358|356|355|347|352|357|360|360|360|359|348|345|356|325|350|346|312|331|347|||||||||||||||||||||||||
2023-12-05 13:18:55|UC.D.PYPLVUS.CASH.IP|3|2023-12-05 13:18:30|2023-12-05 13:18:50|5948|0|0.30824|2023-12-04|0.01659|16|0.38662|9|-0.267738|9|2023-12-04||||||||||61.85138|63.18689|61.93976|62.90292|27.93929|6.25712|0.58819|0.01659|0.41569|1.72524|1.16541|0.78241|37.56066|70.62564|100||||||||||214|350|496|411|645|4623|3540|2622|2667|2444|2508|4411|48846|128|56||||||||||0.1534|0.05003|0.08361|0.02086|0.02502|0.05906|0.03305|0.02562|0.02241|0.01999|0.01818|0.01902|0.01673|0.09203|0.03346||||||||||-0.16063|-0.01669|-0.03756|-0.03523|-0.03443|-0.05136|-0.03424|-0.02811|-0.02131|-0.02317|-0.02061|-0.02087|-0.07528|-0.02509||34|19|21|35|61|225|351|321|250|234|261|261|16|17|9|||||||||||||||||||||||||
2023-12-05 13:18:55|CS.D.LTCUSD.CFE.IP|3|2023-12-05 13:18:30|2023-12-05 13:18:50|71.55|4.3|1.67668|2023-12-04|1.61989|10|0.805021|9|-0.704809|19|2023-12-04|1.66948|1.64867|1.63823|1.633|1.63533|1.63396|1.63416|1.63891|1.63843|1.62182|1.61989|1.64804|1.64584|1.6512|1.66707|1.66837|1.66198|1.66141|1.66206|1.66731|1.67713|1.67829|1.67489|1.66674|4|9|4|5|4|7|4|5|5|7|7|11|8|7|6|6|5|6|3|4|4|3|3|4|0.02112|0.05063|0.02996|0.03534|0.02742|0.03248|0.02294|0.02429|0.02563|0.04405|0.0296|0.04839|0.02991|0.03085|0.03636|0.02849|0.0266|0.02261|0.02011|0.02114|0.02305|0.02046|0.02025|0.02645|-0.01855|-0.0401|-0.02919|-0.03092|-0.02695|-0.02932|-0.02299|-0.02395|-0.02151|-0.03419|-0.03349|-0.06174|-0.03488|-0.03298|-0.0377|-0.03105|-0.02341|-0.02476|-0.01692|-0.0325|-0.0242|-0.0197|-0.02272|-0.02279|205|340|290|279|282|333|295|310|304|324|330|345|348|341|337|332|319|338|220|267|257|212|249|294|||||||||||||||||||||||||
2023-12-05 13:18:55|EN.D.LGO.FWM2.IP|1|2023-12-05 13:18:50|2023-12-05 13:18:50|763.1|0|0.13104|2023-12-04|0.12879|12|0.414079|13|-0.20712|14|2023-12-04|||0.12999|0.13009|0.13033|0.13049|0.13047|0.13054|0.13068|0.13058|0.12964|0.12956|0.12879|0.12895|0.12939|0.12893|0.12911|0.12911|0.12928|0.12987|0.12956|0.12964|0.12979||||2|1|1|3|3|8|22|20|12|27|11|14|19|38|36|10|7|10|5|2|0||||0.01862|0.01822|0.0152|0.02262|0.01957|0.01865|0.02455|0.02679|0.02712|0.02618|0.02322|0.03382|0.03577|0.03932|0.0431|0.03192|0.02467|0.02363|0.01799|0.01815|||||-0.01589|-0.01979|-0.01489|-0.01903|-0.01957|-0.021|-0.02659|-0.0287|-0.02661|-0.02917|-0.0251|-0.03388|-0.03424|-0.0406|-0.04165|-0.0326|-0.03007|-0.02458|-0.01915|-0.01729|||157|115|43|142|177|200|255|265|290|287|280|345|346|354|346|335|298|245|89|69|3|||||||||||||||||||||||||
2023-12-05 13:18:56|UC.D.PTONUS.CASH.IP|0|none|||0|0|2023-12-04|1.91083|23|0.826446|14|-1.071975|14|2023-12-04||||||||||75.3268|66.99473|50.44956|78.03154|58.23866|5.01125|2.97342|3.21415|10.48074|5.15083|9.82155|4.59524|17.19402|33.91367|1.91083||||||||||240|930|1979|651|410|9715|8308|5516|5011|10368|5762|20139|1769|322|0||||||||||||||0.16207|0.25304|0.22681|0.18156|0.15752|0.1589|0.15936|0.23722|0.15748||||||||||||-0.81037|-0.81433|-0.32733|-0.32415|-0.16367|-0.26565|-0.22261|-0.18878|-0.15711|-0.18069|-0.15962|-0.15714|-0.52381|||4|6|4|9|19|166|177|98|58|40|31|45|6|3|1|||||||||||||||||||||||||
2023-12-05 13:18:56|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:56|CS.D.DOGUSD.CFE.IP|5172|2023-12-03 23:35:20|2023-12-03 23:57:30|8.52|3.1|1.13129|2023-12-04|1.10297|23|0.668151|5|-0.806452|11|2023-12-04|1.17409|1.16576|1.16528|1.16215|1.14538|1.12788|1.11408|1.11791|1.11381|1.11901|1.12487|1.1476|1.14544|1.14572|1.15529|1.13947|1.13477|1.13528|1.13647|1.13432|1.13146|1.12409|1.12414|1.10297|3|3|3|3|3|4|3|2|3|4|3|4|3|4|3|2|4|4|3|3|3|2|5|4|0.11741|0.11658|0.11657|0.11629|0.13361|0.16552|0.12027|0.11583|0.11813|0.1146|0.11259|0.14034|0.11895|0.11464|0.11551|0.1182|0.12142|0.11361|0.1137|0.11348|0.13588|0.1125|0.11251|0.11677|-0.11739|-0.11654|-0.11645|-0.11607|-0.12383|-0.14668|-0.11807|-0.11177|-0.11126|-0.11751|-0.11238|-0.18223|-0.11455|-0.11718|-0.11557|-0.11383|-0.1177|-0.11342|-0.11359|-0.11781|-0.1204|-0.11237|-0.1124|-0.11861|78|112|74|88|150|192|243|154|166|194|136|202|162|172|163|161|207|163|107|117|101|100|92|227|||||||||||||||||||||||||
2023-12-05 13:18:56|CO.D.CFI.FWM2.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|7184.5|7.5|0.11133|2023-12-04|0.08199|9|0.214794|12|-0.285559|16|2023-12-04||||||||0.09994|0.08997|0.08199|0.08352|0.08272|0.49816|0.08288|0.0839|0.08512|0.08413|||||||||||||||4|2|4|7|4|3|3|2|4|3|||||||||||||||0.0272|0.02601|0.02124|0.0241|0.02033|0.0242|0.02068|0.02012|0.02392|0.02418|||||||||||||||-0.02828|-0.02648|-0.02071|-0.0218|-0.01963|-0.01827|-0.01877|-0.02319|-0.02579|-0.02497||||||||276|243|293|277|194|245|236|274|283|285|||||||||||||||||||||||||
2023-12-05 13:18:56|KA.D.RIO.CASH.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|5403|55.5|0.04627|2023-12-04|5.20187|8|0.165289|8|-0.182515|8|2023-12-04|||||||||5.20187|13.51177|17.41316|17.70513|17.85521|14.56627|8.61846|11.6684|14.3054||||||||||||||||283|206|264|401|199|233|341|466|6102||||||||||||||||0.04205|0.02803|0.02438|0.021|0.02435|0.02398|0.02741|0.02219|0.02379||||||||||||||||-0.04221|-0.02461|-0.02222|-0.02044|-0.01901|-0.02067|-0.02537|-0.02087|-0.02205||||||||271|215|184|164|157|165|256|249|98|||||||||||||||||||||||||
2023-12-05 13:18:56|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:57|OP.D.SPX5.4000C.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:50|559.72|0|0.32159|2023-12-04|0.33639|1|0.343368|20|-0.386555|21|2023-12-04||0.33639|0.33685|0.33727|0.33647|0.33718|0.33752|0.33924|0.33931|0.33999|0.33957|0.3405|0.34194|0.34377|0.35004|0.35573|0.35684|0.34903|0.34976|0.35125|0.34988|0.36791|0.38442|0.3858||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.03702|0.04171|0.03637|0.03155|0.04199|0.03461|0.0402|0.04484|0.04565|0.04553|0.0399|0.0483|0.04423|0.07476|0.07585|0.06179|0.05295|0.05298|0.05841|0.06361|0.03979|0.01328|0.03845||-0.03475|-0.03987|-0.03514|-0.04146|-0.04367|-0.03889|-0.03869|-0.0426|-0.04012|-0.03769|-0.04356|-0.04476|-0.04961|-0.07085|-0.08416|-0.06136|-0.05805|-0.05466|-0.05526|-0.06565|-0.06021|-0.01971|-0.04345|36|110|112|62|96|135|191|279|265|212|213|211|272|347|356|339|322|327|322|343|120|59|115|||||||||||||||||||||||||
2023-12-05 13:18:57|SE.D.PANWUS.CASH.IP|0|none|||0|0|2023-12-04|6.26843|14|0.381483|14|-0.95105|14|2023-12-04|||||||||||||||6.26843|12.47181|16.37916|26.41992|24.81614|16.55001|8.06794||||||||||||||||||3243|2310|1460|911|429|932|701||||||||||||||||||0.05175|0.02738|0.01981|0.01449|0.01207|0.01492|0.01341||||||||||||||||||-0.06995|-0.03746|-0.02242|-0.02132|-0.0192|-0.01998|-0.01755||||163|347|294|273|222|206|299|||||||||||||||||||||||||
2023-12-05 13:18:57|EJ.D.ROG.CASH.IP|0|none|||0|0|2023-12-04|8.35235|16|0.144988|8|-0.123127|8|2023-12-04|||||||||13.72853|17.3641|31.26813|23.68311|28.92544|23.25871|17.75357|17.27992|8.35235||||||||||||||||267|145|117|108|98|150|159|168|207||||||||||||||||0.04501|0.03013|0.02404|0.02353|0.02288|0.02365|0.02576|0.02636|0.02028||||||||||||||||-0.03408|-0.02706|-0.02276|-0.02571|-0.02537|-0.02382|-0.02194|-0.02182|-0.03042||||||||219|173|160|131|128|142|203|197|48|||||||||||||||||||||||||
2023-12-05 13:18:57|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:57|UA.D.ABNBUS.CASH.IP|1|2023-12-05 13:18:40|2023-12-05 13:18:40|13230|0|100|2023-12-04|1.77685|20|0.762446|14|-0.465675|21|2023-12-04||||||||||67.23856|80.1164|55.9059|71.56682|83.37091|10.31952|4.63099|9.86966|9.88987|7.98171|5.71294|1.77685|50.57145|83.38335|||||||||||23|6|36|61|132|1833|1695|620|477|608|561|1078|23|17|||||||||||0.05498|0.08328|0.08977|0.15282|0.02981|0.07844|0.04395|0.02417|0.01799|0.01556|0.01876|0.01878|||||||||||||-0.07238|-0.09976|-0.12667||-0.07696|-0.06953|-0.04573|-0.02416|-0.01991|-0.02142|-0.01941|-0.01732|-0.4582|||106|40|9|14|24|196|328|295|284|264|299|342|4|6|||||||||||||||||||||||||
2023-12-05 13:18:57|OP.D.SPX3.4750C.IP|7365|2023-12-04 01:45:40|2023-12-04 23:56:00|140.19|0|1.5532|2023-12-04|1.42689|1|0.947834|17|-1.938977|15|2023-12-04||1.42689|1.43044|1.43381|1.42768|1.43334|1.43616|1.45125|1.46021|1.47012|1.46453|1.47154|1.48189|1.49558|1.54934|1.5884|1.60483|1.54651|1.55401|1.56631|1.55658|1.62924|1.69546|1.70677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06491|0.07606|0.06724|0.05842|0.07757|0.06244|0.07613|0.08486|0.084|0.0927|0.07351|0.08825|0.0828|0.14527|0.14068|0.11191|0.10648|0.09779|0.10695|0.11521|0.07459|0.02544|0.07056||-0.07222|-0.07281|-0.06676|-0.07062|-0.07992|-0.07381|-0.07085|-0.07572|-0.07341|-0.0763|-0.08241|-0.08115|-0.09137|-0.12666|-0.16462|-0.11593|-0.10592|-0.10277|-0.10308|-0.12242|-0.07957|-0.0353|-0.07407|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:18:57|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:57|KA.D.RR.CASH.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|282.6|633|0.10619|2023-12-04|10.57562|8|0.601344|8|-0.212766|8|2023-12-04|||||||||10.57562|19.71338|24.16393|22.9672|24.04786|24.46338|23.66424|35.03423|31.02046||||||||||||||||8124|6939|5047|3207|2901|3603|8298|2891|52135||||||||||||||||0.07842|0.04686|0.0512|0.04189|0.03764|0.04673|0.04437|0.03909|0.03505||||||||||||||||-0.0761|-0.06068|-0.0454|-0.05325|-0.03843|-0.05028|-0.03938|-0.04995|-0.03669||||||||210|117|141|96|100|86|127|140|71|||||||||||||||||||||||||
2023-12-05 13:18:58|UA.D.BIDU.CASH.IP|0|none|||0|0|2023-12-04|7.71726|20|0.479106|9|-0.608167|9|2023-12-04||||||||||60.33418|87.52393|66.76257|66.71503|54.6944|9.79788|11.17351|16.71511|22.48518|12.28368|14.20067|7.71726|77.90248|20.19947|66.68134||||||||||205|16|141|282|223|1534|1028|657|547|696|537|1374|75469|46|214||||||||||0.45351|||0.12184|0.01744|0.04781|0.02968|0.0251|0.02159|0.02061|0.01886|0.01874|0.0441|0.02645|0.21181||||||||||-0.37953||-0.02615|-0.03235|-0.09778|-0.0634|-0.03445|-0.03309|-0.0259|-0.02436|-0.02035|-0.01927|-0.0792|-0.27291||10|8|3|27|11|165|234|198|147|147|127|221|9|5|3|||||||||||||||||||||||||
2023-12-05 13:18:58|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:58|OP.D.SPX3.5000C.IP|7341|2023-12-04 01:45:40|2023-12-04 23:56:00|45.84|0|4.64539|2023-12-04|4.03208|1|2.078958|17|-4.204993|15|2023-12-04||4.03208|4.04685|4.06101|4.03615|4.05983|4.0717|4.13833|4.19083|4.24094|4.21228|4.24134|4.28295|4.34051|4.57748|4.73361|4.8698|4.62963|4.6657|4.72491|4.73513|4.94528|5.15976|5.21123||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09785|0.11052|0.09814|0.08259|0.11634|0.09118|0.1074|0.12142|0.12434|0.14522|0.10958|0.12937|0.12045|0.21544|0.21112|0.1627|0.16202|0.14438|0.15802|0.17132|0.1096|0.03441|0.10684||-0.09383|-0.10621|-0.09836|-0.1139|-0.12354|-0.10684|-0.10232|-0.11269|-0.11002|-0.11399|-0.12142|-0.12467|-0.13394|-0.18871|-0.25696|-0.18585|-0.15759|-0.15132|-0.15351|-0.18107|-0.11902|-0.05829|-0.11482|36|110|114|59|94|138|191|277|264|210|213|211|273|346|355|341|320|325|321|343|119|57|113|||||||||||||||||||||||||
2023-12-05 13:18:58|ED.D.SAPG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:58|UC.D.NVDA.CASH.IP|1|2023-12-05 13:18:50|2023-12-05 13:18:50|45113|0|0.0399|2023-12-04|0.01687|19|0.204238|14|-0.321732|14|2023-12-04||||||||||58.04896|62.19767|47.46464|33.03068|22.13612|3.70123|0.02498|0.02043|0.2985|0.29686|0.01687|0.01698|26.60418|25.73521|37.79624||||||||||169|234|273|402|659|9629|7647|4837|3558|3037|2847|5636|12366|287|246||||||||||0.0346|0.01183|0.02567|0.01864|0.00939|0.03438|0.03046|0.02238|0.01644|0.01303|0.01429|0.01886|0.01696|0.01965|0.00881||||||||||-0.03134|-0.03197|-0.02689|-0.01872|-0.01969|-0.04051|-0.03055|-0.02163|-0.01778|-0.01666|-0.01548|-0.01894|-0.01847|-0.01636|-0.01598|119|37|97|197|181|327|360|360|359|359|360|360|143|70|45|||||||||||||||||||||||||
2023-12-05 13:18:59|OP.D.SPX5.4250C.IP|2|2023-12-05 13:18:30|2023-12-05 13:18:50|310.42|0|0.57986|2023-12-04|0.57944|1|0.602483|20|-0.672331|21|2023-12-04||0.57944|0.58077|0.582|0.57964|0.58176|0.58278|0.58786|0.58826|0.59038|0.58915|0.59191|0.59623|0.6019|0.62116|0.63924|0.64307|0.6182|0.62035|0.62502|0.62111|0.65272|0.68183|0.68615||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06232|0.07139|0.06205|0.05363|0.07217|0.05891|0.06881|0.07656|0.0779|0.07684|0.06788|0.08306|0.07675|0.13213|0.13524|0.10922|0.09219|0.09277|0.10283|0.11112|0.06932|0.02356|0.06683||-0.05998|-0.06781|-0.05973|-0.06396|-0.06934|-0.06702|-0.06599|-0.07069|-0.0706|-0.06584|-0.07575|-0.07544|-0.08668|-0.12351|-0.14686|-0.10806|-0.09857|-0.09699|-0.09753|-0.11383|-0.1094|-0.0354|-0.07582|34|111|113|61|94|135|190|280|266|210|213|212|272|347|356|340|322|326|320|343|119|62|114|||||||||||||||||||||||||
2023-12-05 13:18:59|OP.D.SPX3.4750P.IP|7364|2023-12-04 01:45:40|2023-12-04 23:56:00|219.56|0|1.01276|2023-12-04|0.97482|16|0.504471|17|-1.050144|15|2023-12-04||1.05628|1.05422|1.05239|1.05634|1.05307|1.05156|1.04449|1.04677|1.04519|1.04604|1.04167|1.03476|1.02663|1.00076|0.97567|0.97482|1.00835|1.00567|0.99975|1.0069|1.06257|1.10118|1.09562||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05765|0.06168|0.05504|0.0625|0.06617|0.05984|0.05681|0.06359|0.06102|0.06369|0.06653|0.06962|0.0747|0.10226|0.12095|0.08748|0.08919|0.08138|0.08239|0.09659|0.06271|0.03017|0.0581||-0.05278|-0.06374|-0.05559|-0.03937|-0.06268|-0.05084|-0.06046|-0.06762|-0.0687|-0.07162|-0.05999|-0.07009|-0.06617|-0.1112|-0.11318|-0.08578|-0.07575|-0.07711|-0.0824|-0.09063|-0.05671|-0.01927|-0.05552|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:18:59|SG.D.SAP.CASH.IP|0|none|||0|0|2023-12-04|2.8678|15|0.151229|14|-0.081802|14|2023-12-04|||||||||||||||6.37592|2.8678|12.71312|35.75087|32.00798|28.48529|10.19759||||||||||||||||||23|16|28|11|20|22|40||||||||||||||||||0.02867|0.01659|0.01369|0.01372|0.01095|0.01225|0.01217||||||||||||||||||-0.0237|-0.01674|-0.013|-0.01237|-0.01157|-0.00912|-0.01111||||174|354|292|238|147|253|295|||||||||||||||||||||||||
2023-12-05 13:18:59|EZ.D.ROBINGREY.Month2.IP|0|none|||0|0|2023-12-04|0|9|0.508906|9|-0.625782|14|2023-12-04||||||||||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||||||||||0.24164|0.14673|0.20522|0.23134|0.17619|0.15833|0.14534|0.12638|0.12488|0.13914|0.12595|0.1255|0.37453|0.12376|0.2448||||||||||-0.30208|-0.14275|-0.24495|-0.26328|-0.18486|-0.17708|-0.12609|-0.1264|-0.12452|-0.12514|-0.12572|-0.12541|-0.18664|-0.12346|-0.18219|122|78|67|68|79|181|166|111|115|95|112|126|37|56|44|||||||||||||||||||||||||
2023-12-05 13:18:59|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:59|ED.D.SIEGn.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:59|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:18:59|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:00|EC.D.GLEFP.CASH.IP|3|2023-12-05 13:18:40|2023-12-05 13:19:00|2324|1|0.04302|2023-12-04|27.96097|16|0.17494|8|-0.152572|8|2023-12-04|||||||||28.46395|32.44033|42.98673|40.51361|35.91656|39.44021|28.19851|38.43328|27.96097||||||||||||||||117|94|103|65|102|81|132|104|253||||||||||||||||0.0348|0.02387|0.0217|0.02439|0.02293|0.02173|0.0273|0.02324|0.02172||||||||||||||||-0.03523|-0.02564|-0.02553|-0.02463|-0.02468|-0.02172|-0.0263|-0.02232|-0.02171||||||||204|182|128|121|117|104|181|164|68|||||||||||||||||||||||||
2023-12-05 13:19:00|OP.D.SPX5.4750C.IP|6050|2023-12-04 01:45:40|2023-12-04 23:58:30|0.27|0|197.42761|2023-12-04|66.36743|1|150|19|-40.243902|16|2023-12-04||66.36743|68.67301|71.30999|68.74515|72.66284|75.20468|85.52208|88.29046|89.23754|87.88488|95.12807|105.51265|118.36409|114.07221|141.58404|174.1528|206.15397|294.01419|355.18054|216.01989|240.33215|323.22659|397.0342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.11561|0.81922|0.92323|1.05212|0.7994|0.93533|0.89342|1.18802|1.10296|1.06092|1.04468|1.29753|1.53212|2.70706|2.5819|2.1529|2.3752|3.24573|6.56519|2.61628|2.13233|2.77778|3.54997||-0.7683|-0.88404|-0.70973|-1.04825|-0.78959|-0.91923|-1.02945|-1.12056|-1.00488|-1.01258|-1.12901|-1.16414|-1.37881|-1.75051|-2.31279|-2.66179|-2.43487|-3.11278|-4.01766|-2.73834|-2.55326|-2.63158|-3.51428|35|109|109|60|94|132|188|271|261|206|211|208|241|314|333|295|257|266|259|301|85|25|80|||||||||||||||||||||||||
2023-12-05 13:19:00|UD.D.SPWR.CASH.IP|0|none|||0|0|2023-12-04|0.19191|15|1.263158|14|-0.788955|14|2023-12-04|||||||||||||||2.40494|0.19191|3.0286|13.14743|8.74033|6.84135|4.16386||||||||||||||||||6985|7988|10654|8386|6044|8740|3666||||||||||||||||||0.26908|0.2368|0.2095|0.28697|0.19417|0.29412|0.19596||||||||||||||||||-0.27314|-0.22076|-0.21634|-0.25112|-0.19343|-0.19557|-0.20251||||136|204|141|77|70|45|130|||||||||||||||||||||||||
2023-12-05 13:19:00|OP.D.SPX5.5000C.IP|4|2023-12-04 01:45:40|2023-12-04 21:15:20||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:00|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:00|UD.D.TSLA.CASH.IP|3|2023-12-05 13:18:40|2023-12-05 13:19:00|23354|0|0.04282|2023-12-04|0.01163|20|0.486951|14|-0.37874|14|2023-12-04||||||||||46.45223|54.23283|42.4768|31.14425|18.88237|3.5596|0.01758|0.0129|0.01275|0.01184|0.01243|0.01163|27.99409|39.62484|34.4625||||||||||596|438|563|715|1589|19987|18002|14694|10133|10107|8627|14333|14557|285|299||||||||||0.02983|0.01881|0.01956|0.01661|0.01362|0.06553|0.04917|0.03076|0.02675|0.02125|0.02163|0.02506|0.01318|0.01913|0.00608||||||||||-0.03223|-0.01941|-0.02321|-0.02284|-0.02144|-0.04659|-0.04503|-0.0279|-0.02316|-0.02299|-0.02351|-0.02649|-0.01741|-0.01328|-0.01585|209|190|172|225|244|340|360|360|360|360|360|360|143|101|90|||||||||||||||||||||||||
2023-12-05 13:19:00|SE.D.NETUS.CASH.IP|0|none|||0|0|2023-12-04|4.13351|14|1.62413|14|-0.493858|14|2023-12-04|||||||||||||||4.13351|6.4827|12.2243|12.43611|13.61498|11.98278|5.76713||||||||||||||||||4144|1659|792|1041|386|714|666||||||||||||||||||0.1057|0.05325|0.03496|0.03117|0.02315|0.02473|0.03019||||||||||||||||||-0.0991|-0.05625|-0.03276|-0.03281|-0.02739|-0.02727|-0.02832||||178|345|321|299|295|327|349|||||||||||||||||||||||||
2023-12-05 13:19:01|UD.D.ZNGA.CASH.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:01|EC.D.FP.CASH.IP|3|2023-12-05 13:18:40|2023-12-05 13:19:00|6128|102.3|0.03264|2023-12-04|3.10927|16|0.14771|13|-0.14582|8|2023-12-04|||||||||7.11998|4.56476|8.65333|10.39486|15.35283|11.12786|5.72487|8.27341|3.10927||||||||||||||||205|205|145|169|128|181|231|196|263||||||||||||||||0.03045|0.02306|0.02112|0.01884|0.01838|0.02857|0.0273|0.02249|0.01633||||||||||||||||-0.02973|-0.02126|-0.02005|-0.01915|-0.0171|-0.02379|-0.02354|-0.02097|-0.01891||||||||310|286|220|212|163|216|298|315|97|||||||||||||||||||||||||
2023-12-05 13:19:01|OP.D.SPX5.4500C.IP|3|2023-12-05 13:18:30|2023-12-05 13:19:00|77.12|0|2.33767|2023-12-04|1.88419|1|2.05965|15|-1.963865|21|2023-12-04||1.88419|1.89645|1.90766|1.88783|1.90706|1.917|1.96371|1.97245|1.99361|1.98358|2.00961|2.05322|2.11362|2.30904|2.51641|2.57711|2.29309|2.3181|2.3719|2.35324|2.45666|2.57541|2.62574||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1651|0.19129|0.16681|0.14638|0.19097|0.17458|0.18555|0.22302|0.21349|0.21132|0.18789|0.23035|0.21473|0.37483|0.40111|0.32143|0.27417|0.27628|0.29594|0.32665|0.20947|0.06438|0.19916||-0.15675|-0.16277|-0.14876|-0.19224|-0.20087|-0.17877|-0.17494|-0.1899|-0.18574|-0.18026|-0.20073|-0.21467|-0.23868|-0.35199|-0.42103|-0.32116|-0.28854|-0.27232|-0.28729|-0.33157|-0.32013|-0.10349|-0.22504|35|113|114|66|97|141|188|280|269|211|216|216|272|347|356|339|322|324|321|344|123|64|115|||||||||||||||||||||||||
2023-12-05 13:19:01|OP.D.SPX5.4750P.IP|7358|2023-12-04 01:45:40|2023-12-04 23:58:30|180.14|0|1.13374|2023-12-04|1.0548|16|1.265969|21|-1.119834|20|2023-12-04||1.28125|1.27519|1.26974|1.28101|1.27133|1.26695|1.24458|1.24137|1.23114|1.2366|1.22513|1.20785|1.18718|1.11631|1.06381|1.0548|1.13074|1.12355|1.10876|1.12313|1.19545|1.24106|1.22741||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.12616|0.1451|0.1286|0.15064|0.15908|0.1402|0.13532|0.14869|0.14387|0.1351|0.15498|0.15373|0.1672|0.22603|0.25069|0.1775|0.18299|0.1751|0.17249|0.20014|0.20069|0.06293|0.12886||-0.1075|-0.1516|-0.1328|-0.11686|-0.15178|-0.12419|-0.14195|-0.16054|-0.15909|-0.16145|-0.13905|-0.15999|-0.1498|-0.23544|-0.22576|-0.17838|-0.16759|-0.16644|-0.17964|-0.20065|-0.12787|-0.04229|-0.12956|35|109|112|61|96|136|191|278|265|210|214|210|272|347|356|340|321|325|322|343|120|61|114|||||||||||||||||||||||||
2023-12-05 13:19:02|SH.D.UBERUS.CASH.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50|5824|0|0.25753|2023-12-04|0.01649|15|1.598934|9|-1.873151|9|2023-12-04||||||||||82.84614|51.19273|57.01307|36.88221|16.5943|2.47816|0.01649|0.95395|3.63017|1.66906|0.74396|3.14093|42.91363|75.0299|70.86037||||||||||2203|770|936|1774|5103|53767|29887|21706|19075|16566|19320|32526|1415|884|183||||||||||0.22209|0.05867|0.07739|0.05567|0.09417|0.07694|0.04013|0.03905|0.02903|0.02382|0.03467|0.03774|0.05514|0.08959|||||||||||-0.25706|-0.08468|-0.06069|-0.06413|-0.03948|-0.071|-0.05501|-0.03998|-0.03065|-0.0314|-0.04297|-0.03294|-0.05202|-0.06311|-0.03416|64|45|79|182|212|328|356|320|249|242|275|256|91|44|24|||||||||||||||||||||||||
2023-12-05 13:19:02|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2023-12-04|0.02333|15|0.186994|15|-0.266284|14|2023-12-04|||||||||||||||0.02615|0.02333|0.31145|1.66545|2.09013|3.80047|0.9295||||||||||||||||||4148|3172|1539|1802|1758|959|823||||||||||||||||||0.06472|0.05591|0.03336|0.02598|0.02358|0.0247|0.02744||||||||||||||||||-0.0712|-0.05615|-0.03738|-0.02778|-0.02859|-0.02698|-0.0292||||180|360|346|304|290|291|333|||||||||||||||||||||||||
2023-12-05 13:19:02|OP.D.SPX2.4500C.IP|3|2023-12-05 13:18:30|2023-12-05 13:19:00|194.21|0|1.03038|2023-12-04|0.90878|1|0.644122|20|-0.570701|15|2023-12-04||0.90878|0.91106|0.9132|0.90927|0.91293|0.91472|0.92384|0.92779|0.93632|0.93421|0.93905|0.94666|0.95719|0.99038|1.01774|1.02487|0.984|0.9875|0.99691|0.99211|1.04282|1.08927|1.09669||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06592|0.07723|0.06624|0.05912|0.07673|0.06273|0.07426|0.0875|0.08537|0.08501|0.0741|0.0908|0.08048|0.15189|0.14193|0.11473|0.10351|0.09971|0.1107|0.11791|0.06908|0.02377|0.07232||-0.063|-0.07408|-0.06063|-0.07666|-0.07452|-0.07159|-0.07031|-0.07626|-0.07472|-0.07003|-0.08317|-0.09103|-0.09156|-0.13432|-0.16068|-0.11744|-0.11307|-0.10317|-0.10805|-0.12395|-0.07965|-0.04041|-0.07815|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:19:02|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:02|OP.D.SPX5.5000P.IP|7332|2023-12-04 01:45:40|2023-12-04 23:56:00|429.27|0|0.46966|2023-12-04|0.45602|16|0.53334|21|-0.473799|20|2023-12-04||0.49493|0.49396|0.49308|0.49483|0.4933|0.49257|0.48897|0.4884|0.48681|0.48769|0.4858|0.48293|0.47944|0.4675|0.45778|0.45602|0.46959|0.4682|0.46555|0.46823|0.49578|0.51608|0.51362||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05117|0.05934|0.05085|0.06166|0.06438|0.05729|0.05578|0.06043|0.05933|0.0558|0.06408|0.06551|0.07085|0.0969|0.1103|0.07879|0.07851|0.075|0.07493|0.08762|0.08536|0.02716|0.05821||-0.05442|-0.0617|-0.05376|-0.047|-0.06164|-0.05047|-0.05826|-0.0666|-0.06576|-0.06571|-0.05734|-0.06859|-0.06256|-0.10176|-0.09906|-0.07931|-0.07148|-0.07163|-0.07837|-0.08496|-0.05421|-0.0183|-0.05153|35|109|112|59|94|135|190|277|265|210|213|210|271|347|356|340|321|325|321|343|118|59|113|||||||||||||||||||||||||
2023-12-05 13:19:02|OP.D.SPX3.4500C.IP|0|none|||0|0|2023-12-04|0.69135|1|0.201574|10|-0.198089|10|2023-12-04||0.69135|0.69253|0.69363|0.69155|0.69345|0.69437|0.69916|0.70133|0.70469|0.70312|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.04297|0.05237|0.04632|0.04087|0.0514|0.04302|0.05019|0.05782|0.05734|0.0615|||||||||||||||-0.04936|-0.0499|-0.04596|-0.05303|-0.05385|-0.04915|-0.046|-0.05179|-0.05088|-0.05233||||||||||||||37|111|113|60|95|137|191|279|265|164|||||||||||||||||||||||||
2023-12-05 13:19:03|KA.D.ULVR.CASH.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|3805|0|0.03285|2023-12-04|13.08164|9|0.079491|8|-0.079156|8|2023-12-04|||||||||14.8972|13.08164|28.32642|22.07159|26.44078|23.08916|17.73557|17.87038|16.14229||||||||||||||||298|216|165|198|217|175|324|310|362||||||||||||||||0.02496|0.0149|0.01377|0.01398|0.01315|0.01393|0.01625|0.0145|0.01312||||||||||||||||-0.01898|-0.01386|-0.0141|-0.01364|-0.01315|-0.01375|-0.01489|-0.01416|-0.01426||||||||242|199|166|136|140|143|237|224|93|||||||||||||||||||||||||
2023-12-05 13:19:03|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2023-12-04|1.21438|14|0.314795|15|-0.449361|14|2023-12-04|||||||||||||||1.21438|3.86191|10.92937|18.0469|14.53649|18.86578|9.61085||||||||||||||||||890|336|101|72|61|94|109||||||||||||||||||0.08026|0.07142|0.04407|0.03865|0.03842|0.03721|0.03664||||||||||||||||||-0.10595|-0.06698|-0.04923|-0.04009|-0.04413|-0.03968|-0.04082||||177|343|294|261|269|239|272|||||||||||||||||||||||||
2023-12-05 13:19:03|OP.D.SPX5.4000P.IP|1|2023-12-05 13:18:30|2023-12-05 13:18:30|0.59|0|135.59322|2023-12-04|131.45516|15|72.222222|8|-50.943396|17|2023-12-04||858.58586|864.10256|876.95133|1030.72391|1055.55556|1093.05556|994.8092|271.9364|167.12198|174.42499|174.08711|178.4234|193.41664|139.93242|131.45516|169.06922|212.89676|195.94079|196.97355|324.30623|489.53958|685.24252|640.99759||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||9.09091|9.39394|11.66667|11.11111|11.80556|10.82071|12.10656|1.69063|1.76613|1.78661|1.8893|2.00043|1.62562|1.91478|1.66395|4.53155|1.98642|1.95455|3.38454|4.16667||5.88235|||-8.17308|-8.33333|-9.09091|-10||-9.55556|-9.73361|-1.63426|-1.73081|-1.7137|-3.442|-1.82216|-1.46998|-1.35116|-2.24381|-6.30212|-1.94885|-2.29779|-3.47694|-3.44828|-5.55556|-5|3|25|33|18|28|20|36|86|75|56|66|75|114|204|251|168|131|144|143|138|37|15|30|||||||||||||||||||||||||
2023-12-05 13:19:03|SH.D.UPS.CASH.IP|0|none|||0|0|2023-12-04|9.95124|20|0.176171|14|-0.096862|14|2023-12-04|||||||||||||||24.30284|20.23042|19.01078|19.42791|19.897|14.55786|9.95124||||||||||||||||||988|1043|710|813|658|870|503||||||||||||||||||0.03387|0.02294|0.02339|0.01991|0.01557|0.01892|0.0155||||||||||||||||||-0.04154|-0.02283|-0.02138|-0.02206|-0.01883|-0.01863|-0.01639||||128|213|195|165|151|179|282|||||||||||||||||||||||||
2023-12-05 13:19:03|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2023-12-04|2.47184|14|0.147438|14|-0.330457|14|2023-12-04|||||||||||||||2.47184|4.99671|20.93708|33.70028|36.50543|35.08126|25.07608||||||||||||||||||11|3|0|4|0|5|1||||||||||||||||||0.0456|0.029|0.02067|0.02065|0.01926|0.01929|0.02191||||||||||||||||||-0.0389|-0.0293|-0.02442|-0.02263|-0.02063|-0.02103|-0.02039||||172|326|254|214|203|197|280|||||||||||||||||||||||||
2023-12-05 13:19:03|OP.D.SPX2.4750C.IP|7364|2023-12-04 01:45:40|2023-12-04 23:56:00|58.28|0|3.34684|2023-12-04|2.88678|1|1.865266|15|-1.688889|15|2023-12-04||2.88678|2.89947|2.91172|2.8902|2.91086|2.92098|2.97543|3.00871|3.05792|3.04673|3.07444|3.11428|3.169|3.35172|3.46387|3.50798|3.2928|3.32711|3.3916|3.37964|3.53951|3.70935|3.75392||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11081|0.13523|0.11475|0.10844|0.13373|0.10963|0.12704|0.15195|0.14767|0.14849|0.13076|0.15547|0.14057|0.28027|0.26252|0.19678|0.17876|0.17261|0.19094|0.20693|0.1161|0.04385|0.13097||-0.12253|-0.13222|-0.10293|-0.12971|-0.1454|-0.12636|-0.11741|-0.13165|-0.1269|-0.12613|-0.14174|-0.15938|-0.15883|-0.22934|-0.27754|-0.21251|-0.20382|-0.17677|-0.19224|-0.21695|-0.12966|-0.07296|-0.13783|36|112|110|61|95|138|192|278|266|212|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:19:04|UD.D.VRMUS.CASH.IP|0|none|||0|0|2023-12-04|26.10405|20|0.896735|15|-5.122645|15|2023-12-04|||||||||||||||54.03191|63.91885|74.83256|62.41219|64.1683|66.37423|26.10405||||||||||||||||||8522|4320|763|6871|1911|2023|2278||||||||||||||||||0.13037|0.09876|0.09587|0.03056|0.10259|0.19602|0.09309||||||||||||||||||-1.09528|-1.06244|-0.30511|-1.03077|-0.46513|-0.38163|-0.19304||||71|93|95|50|75|83|128|||||||||||||||||||||||||
2023-12-05 13:19:04|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2023-12-04|8.60481|15|0.162999|14|-0.242131|14|2023-12-04|||||||||||||||11.40386|8.60481|15.86224|21.93803|26.54725|23.89804|13.11033||||||||||||||||||102|42|34|23|169|263|104||||||||||||||||||0.06693|0.04938|0.04494|0.04346|0.04575|0.0455|0.04943||||||||||||||||||-0.06598|-0.05826|-0.04828|-0.0436|-0.0441|-0.04217|-0.04818||||177|317|228|224|185|172|261|||||||||||||||||||||||||
2023-12-05 13:19:04|OP.D.SPX2.4000P.IP|3|2023-12-05 13:18:30|2023-12-05 13:19:00|19.77|0|8.28981|2023-12-04|8.32542|2|2.592593|17|-2.510864|15|2023-12-04||8.35184|8.32542|8.34137|8.33368|10.24367|9.68121|8.80457|8.33392|8.331|8.32952|8.3377|8.33825|8.33981|8.33557|8.33452|8.32853|8.33238|8.62001|8.33307|8.33519|8.47284|8.57242|8.50342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08501|0.10027|0.08695|0.10853|0.10788|0.10251|0.09422|0.1048|0.10417|0.10102|0.10873|0.1186|0.12018|0.18383|0.2167|0.1605|0.16676|0.13251|0.13517|0.15772|0.10451|0.08943|0.10653||-0.072|-0.09182|-0.09406|-0.08119|-0.10234|-0.08963|-0.10042|-0.11654|-0.11349|-0.1145|-0.10209|-0.15703|-0.10592|-0.19741|-0.20921|-0.14585|-0.14632|-0.12783|-0.15008|-0.15424|-0.08433|-0.06695|-0.09293|36|110|111|59|96|136|192|276|265|209|211|211|272|345|356|339|321|324|320|343|119|42|115|||||||||||||||||||||||||
2023-12-05 13:19:04|OP.D.SPX2.5000C.IP|7328|2023-12-04 01:45:40|2023-12-04 23:56:00|8.74|0|14.00534|2023-12-04|11.33902|1|6.358382|15|-4.229935|15|2023-12-04||11.33902|11.42138|11.50354|11.36851|11.50563|11.57455|11.96196|12.28931|12.44387|12.37134|12.56172|12.75635|12.9745|14.01195|14.02018|14.1813|13.1778|13.69549|14.21596|14.297|16.07684|17.7861|18.1424||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14566|0.19823|0.22155|0.15309|0.20391|0.18942|0.21851|0.2437|0.24418|0.23879|0.21414|0.25978|0.23302|0.48144|0.49375|0.31845|0.2764|0.27623|0.3208|0.33832|0.19269|0.13356|0.19879||-0.21137|-0.19992|-0.18348|-0.23224|-0.23288|-0.19351|-0.20859|-0.21339|-0.20616|-0.21419|-0.23778|-0.23779|-0.26462|-0.35823|-0.47006|-0.33556|-0.34317|-0.29041|-0.32446|-0.36076|-0.25343|-0.19411|-0.21458|37|112|112|61|95|136|190|277|265|210|214|211|271|346|356|339|321|324|320|344|119|41|113|||||||||||||||||||||||||
2023-12-05 13:19:04|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2023-12-04|0.70372|14|0.187347|14|-0.213706|14|2023-12-04|||||||||||||||0.70372|2.85286|8.63732|17.39299|21.47199|24.9385|12.34847||||||||||||||||||61|33|18|9|12|23|16||||||||||||||||||0.04847|0.03693|0.02568|0.02474|0.02315|0.02388|0.02303||||||||||||||||||-0.05138|-0.03952|-0.03219|-0.02675|-0.02828|-0.02865|-0.02737||||173|329|281|208|201|185|261|||||||||||||||||||||||||
2023-12-05 13:19:04|SB.D.DIS.CASH.IP|0|none|||0|0|2023-12-04|0.01097|20|23.066667|9|-0.216216|9|2023-12-04||||||||||77.21873|98.37601|89.4891|94.45409|60.06086|8.73969|0.59627|1.29537|3.42479|1.18745|3.19802|0.01097|27.86293|42.89598|75.01087||||||||||117|4|31|101|202|2786|3433|2058|1349|1867|1921|4121|952|200|143||||||||||1.16202|0.02713|0.03594|0.02743|0.02716|0.02548|0.01898|0.01848|0.0152|0.01299|0.01365|0.01354|0.02356||||||||||||-0.09434|-0.03673|-0.02963|-0.03037|-0.04779|-0.02686|-0.0206|-0.01771|-0.0143|-0.01536|-0.01482|-0.01452|-0.02826|||35|123|38|54|25|218|344|312|293|255|251|296|18|7|4|||||||||||||||||||||||||
2023-12-05 13:19:05|OP.D.SPX2.4750P.IP|5921|2023-12-04 10:43:40|2023-12-04 23:56:00|188.65|0|1.0614|2023-12-04|1.01747|16|0.606339|15|-0.711879|20|2023-12-04|||||||||||1.12666|1.12516|1.11509|1.10297|1.061|1.02218|1.01747|1.06578|1.06213|1.05504|1.06759|1.13271|1.1783|1.16997|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.07723|0.09543|0.09726|0.10268|0.14356|0.16332|0.12241|0.12073|0.11291|0.11454|0.13593|0.08839|0.04556|0.08348|||||||||||-0.087|-0.08325|-0.1041|-0.09024|-0.16097|-0.15105|-0.12066|-0.10946|-0.10534|-0.12035|-0.12849|-0.06677|-0.02785|-0.07662|57|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:19:05|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2023-12-04|11.29176|20|0.237982|16|-0.047304|20|2023-12-04|||||||||||||||81.03474|84.73569|90.0858|100|100|100|11.29176||||||||||||||||||4|0|0|0|0|0|0||||||||||||||||||0.06669|0.09515|0.10476||||0.04733||||||||||||||||||||||||-0.0473||||26|13|10|1|1|3|10|||||||||||||||||||||||||
2023-12-05 13:19:05|OP.D.SPX3.4000P.IP|3|2023-12-05 13:18:30|2023-12-05 13:19:00|50.19|0|4.38102|2023-12-04|4.3762|15|2.294535|17|-3.664003|15|2023-12-04||4.85252|4.84272|4.83459|4.85588|4.84023|4.83403|4.8045|4.83848|4.85757|4.86889|4.84847|4.81725|4.78684|4.51214|4.3762|4.40794|4.5712|4.53348|4.50531|4.53683|4.7918|4.97287|4.94677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05991|0.06454|0.06414|0.07368|0.07003|0.06278|0.06068|0.06839|0.06803|0.07627|0.07383|0.07282|0.07832|0.11429|0.13732|0.09608|0.11366|0.08754|0.08862|0.10413|0.06882|0.05184|0.06396||-0.05878|-0.07011|-0.05904|-0.05736|-0.07037|-0.05711|-0.06623|-0.07436|-0.07585|-0.09257|-0.06451|-0.07693|-0.07287|-0.12423|-0.14238|-0.09231|-0.08327|-0.0842|-0.09059|-0.09729|-0.06667|-0.03453|-0.05297|37|111|111|61|94|135|191|278|266|212|213|211|272|346|356|340|321|324|319|342|119|54|113|||||||||||||||||||||||||
2023-12-05 13:19:05|SH.D.WFC.CASH.IP|0|none|||0|0|2023-12-04|0.02179|18|22.282609|9|-0.665188|21|2023-12-04||||||||||50.77778||100|50.17845|44.64028|7.24942|0.02223|0.02196|0.02199|0.02179|0.73107|0.66291|55.75881|50.3012|100||||||||||195||0|142|1479|5361|3549|6572|5663|4572|3972|8080|11381|656|0||||||||||22.28261|||||0.04314|0.02965|0.03171|0.02542|0.02473|0.02216|0.02519|0.02218||||||||||||-0.31362|||-0.02224|-0.07441|-0.0473|-0.02909|-0.0266|-0.02668|-0.02507|-0.02476|-0.02699|-0.58798|-0.08917||2|1|4|9|194|280|226|154|132|141|156|9|4|4||||||||||0|||||||||||||||
2023-12-05 13:19:05|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:05|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2023-12-04|0.66152|18|0.390843|14|-0.991189|20|2023-12-04|||||||||||||||71.31192|72.47766|57.47454|50.28984|0.66152|33.8674|34.15563||||||||||||||||||0|0|30|0|0|0|0||||||||||||||||||0.14418|0.09222|0.11084||||0.11019||||||||||||||||||-0.16658|-0.10515|-0.27563|-0.1105||-0.22051|-0.39984||||48|54|7|4|1|3|12|||||||||||||||||||||||||
2023-12-05 13:19:05|OP.D.SPX5.4250P.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|1.28|0|62.25775|2023-12-04|68.87783|15|24.731183|17|-23.870968|8|2023-12-04||133.43054|132.02581|132.43388|141.35272|138.60712|138.84965|131.51611|100.07426|90.16143|93.10608|91.59993|92.31158|98.36683|74.4936|68.87783|87.13481|101.97541|92.37244|91.97538|143.43097|184.38849|215.73551|206.44348||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.35135|1.33649|1.33713|1.42937|1.40212|1.40238|1.33858|1.27069|0.90063|0.97832|0.91944|0.96377|1.02331|1.0935|1.25596|1.00039|1.95835|0.94995|1.01541|1.5498|3.05062||1.76839||-1.31579|-1.30155|-1.31579|-1.40873|-1.38943|-1.37802|-1.30188|-1.82624|-0.92322|-1.04576|-0.90472|-0.98701|-1.01975|-1.17196|-1.02618|-1.11076|-1.63246|-1.00432|-1.27591|-1.51457|-1.60837|-1.78571|-1.72594|20|53|58|35|38|59|101|193|177|122|145|149|179|300|329|269|249|252|259|251|72|19|55|||||||||||||||||||||||||
2023-12-05 13:19:05|UD.D.WYNN.CASH.IP|0|none|||0|0|2023-12-04|13.06095|20|0.308239|14|-0.354568|14|2023-12-04|||||||||||||||15.94503|24.72399|21.27328|23.7864|29.92013|19.13383|13.06095||||||||||||||||||808|719|570|354|549|447|769||||||||||||||||||0.05168|0.03021|0.03058|0.02005|0.02625|0.01691|0.02073||||||||||||||||||-0.07482|-0.03336|-0.02942|-0.02003|-0.02309|-0.01789|-0.02005||||133|219|198|240|174|178|261|||||||||||||||||||||||||
2023-12-05 13:19:06|UA.D.CANUS.CASH.IP|0|none|||0|0|2023-12-04|0.57153|15|1.162791|14|-1.162791|20|2023-12-04|||||||||||||||0.57527|0.57153|11.64661|0.6135|0.60493|50.29586|1.13295||||||||||||||||||73957|99802|55226|96490|80748|55482|5881||||||||||||||||||0.72092|0.56984|||0.6135||0.58745||||||||||||||||||-0.57471|-0.57695|-0.59172|||-0.59172|-0.61986||||33|26|9|1|6|2|93|||||||||||||||||||||||||
2023-12-05 13:19:06|IR.D.FBTP.FWM1.IP|1|2023-12-05 13:19:00|2023-12-05 13:19:00||1|0|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:19:06|UD.D.ZMUS.CASH.IP|0|none|||0|0|2023-12-04|1.24626|15|0.666263|20|-0.803213|20|2023-12-04||||||||||43.84148|74.51842|29.08853|100|57.36765|7.37335|1.24626|6.3322|8.22961|9.70586|7.66569|1.29206|51.20339|77.80886|75.00367||||||||||0|2|95|11|90|1974|1345|704|527|605|692|7426|152|67|50||||||||||0.11675|0.06828|0.14384|||0.05233|0.04592|0.02843|0.02382|0.01988|0.02693|0.0981||0.0514|0.02941||||||||||-0.07912|-0.06851|-0.13617||-0.02863|-0.07093|-0.04452|-0.03086|-0.02542|-0.02336|-0.02374|-0.10398||||104|66|7|6|7|192|333|286|244|248|262|326|4|9|4|||||||||||||||||||||||||
2023-12-05 13:19:06|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2023-12-04|0.06636|15|0.793126|14|-0.83871|14|2023-12-04|||||||||||||||0.06867|0.06636|0.06748|0.06658|0.41828|0.74209|0.75745||||||||||||||||||50332|26945|14624|9952|8542|9772|10165||||||||||||||||||0.21776|0.14955|0.10584|0.09835|0.088|0.08343|0.07896||||||||||||||||||-0.19511|-0.16653|-0.11491|-0.09633|-0.0949|-0.0819|-0.08546||||180|360|336|313|285|296|298|||||||||||||||||||||||||
2023-12-05 13:19:06|OP.D.SPX2.4250P.IP|3|2023-12-05 13:18:30|2023-12-05 13:19:00|38.35|0|5.21875|2023-12-04|5.16993|16|2.062706|17|-1.560926|15|2023-12-04||5.78768|5.76982|5.75446|5.79502|5.76524|5.75375|5.69376|5.74585|5.82984|5.85317|5.8139|5.75847|5.70485|5.4417|5.17521|5.16993|5.4848|5.4433|5.41959|5.54154|5.90621|6.1406|6.08729||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1076|0.10668|0.09526|0.11294|0.12064|0.10382|0.09949|0.10853|0.11098|0.1003|0.12109|0.12276|0.13015|0.19685|0.22455|0.16653|0.17279|0.14075|0.1483|0.17046|0.11339|0.08383|0.10674||-0.09635|-0.10083|-0.09425|-0.08689|-0.10476|-0.09224|-0.10721|-0.12159|-0.12558|-0.12252|-0.10551|-0.15487|-0.11271|-0.20834|-0.20816|-0.16263|-0.15118|-0.13174|-0.15926|-0.16272|-0.10101|-0.04885|-0.09904|37|111|111|59|96|137|192|276|264|212|214|212|272|346|356|340|321|324|320|343|122|53|113|||||||||||||||||||||||||
2023-12-05 13:19:06|EJ.D.ZURZ.CASH.IP|3|2023-12-05 13:18:40|2023-12-05 13:19:00|44270|5.7|33.38606|2023-12-04|19.76997|8|0.045704|8|-0.159526|8|2023-12-04|||||||||19.76997|33.35913|48.167|55.23917|47.63457|44.88844|41.19918|46.33301|48.29308||||||||||||||||31|26|26|18|37|30|30|35|53||||||||||||||||0.02699|0.02286|0.0228|0.02276|0.02276|0.02279|0.02406|0.02272|0.0227||||||||||||||||-0.03422|-0.02285|-0.02278|-0.02275|-0.02274|-0.02847|-0.02704|-0.02271|-0.02522||||||||147|93|81|67|63|78|119|95|29|||||||||||||||||||||||||
2023-12-05 13:19:07|IR.D.FBTP.FWM2.IP|14|2023-12-05 13:16:50|2023-12-05 13:19:00|11654|36.6|14.30778|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:19:07|KN.D.HIVECN.CASH.IP|0|none|||0|0|2023-12-04|13.03781|14|0.782779|14|-1.734104|20|2023-12-04|||||||||||||||13.03781|21.9892|40.65172|53.71402|47.39022|40.91561|31.07069||||||||||||||||||618|294|268|198|125|196|400||||||||||||||||||0.30098|0.25228|0.22153|0.19876|0.19949|0.19812|0.20184||||||||||||||||||-0.34864|-0.2272|-0.20742|-0.20067|-0.20178|-0.19703|-0.25382||||143|254|198|213|159|118|156|||||||||||||||||||||||||
2023-12-05 13:19:07|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:07|OP.D.SPX3.4250P.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|80.99|0|2.71722|2023-12-04|2.72093|15|2.185722|14|-3.069271|15|2023-12-04||2.97357|2.96761|2.96243|2.97501|2.96532|2.96116|2.94199|2.95896|2.96697|2.97348|2.96087|2.9415|2.9219|2.79759|2.72093|2.73563|2.83633|2.81488|2.79692|2.81654|2.97328|3.08426|3.06774||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06376|0.06946|0.06322|0.06922|0.0711|0.06486|0.06193|0.0665|0.06424|0.07617|0.07233|0.07516|0.07961|0.12781|0.13534|0.09718|0.11129|0.08787|0.09343|0.10263|0.06779|0.03307|0.06335||-0.05403|-0.06823|-0.06057|-0.05408|-0.07006|-0.05606|-0.0648|-0.07375|-0.07602|-0.08828|-0.06504|-0.07815|-0.07284|-0.12338|-0.14063|-0.09442|-0.08251|-0.08406|-0.08895|-0.1005|-0.0635|-0.0257|-0.05602|37|112|113|59|98|136|192|279|267|210|212|212|272|346|356|339|321|324|320|342|119|57|115|||||||||||||||||||||||||
2023-12-05 13:19:07|SI.D.IWNUS.CASH.IP|0|none|||0|0|2023-12-04|0.06417|14|0.202048|15|-0.110635|14|2023-12-04|||||||||||||||0.06417|0.59595|0.59037|2.55842|1.81478|2.67739|1.44192||||||||||||||||||117|336|80|37|218|187|134||||||||||||||||||0.03978|0.02726|0.01775|0.01291|0.01193|0.01283|0.01362||||||||||||||||||-0.03486|-0.02707|-0.01914|-0.0141|-0.01477|-0.01311|-0.01435||||179|357|350|354|334|338|350|||||||||||||||||||||||||
2023-12-05 13:19:07|IX.D.OMX20.IFM.IP|1920|2023-12-04 08:08:10|2023-12-04 15:19:50|1216.17|0.3|0.04092|2023-12-04|0.04091|8|0.082195|13|-0.081782|8|2023-12-04|||||||||0.04091|0.04104|0.041|0.04113|0.04109|0.04107|0.04103|0.04113|||||||||||||||||0|0|0|0|0|1|1|0|||||||||||||||||0.01471|0.0136|0.01326|0.01491|0.01144|0.01971|0.01614|0.01992|||||||||||||||||-0.0183|-0.01507|-0.01262|-0.0118|-0.01173|-0.01607|-0.01856|-0.01759|||||||||192|188|155|102|129|124|152|66|||||||||||||||||||||||||
2023-12-05 13:19:07|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:08|SI.D.IWO.CASH.IP|0|none|||0|0|2023-12-04|0.72811|14|0.168612|14|-0.111545|15|2023-12-04|||||||||||||||0.72811|5.20775|7.86017|18.95744|20.53253|12.16248|5.63678||||||||||||||||||409|380|133|152|107|192|182||||||||||||||||||0.02657|0.0191|0.01409|0.01299|0.01032|0.01159|0.01152||||||||||||||||||-0.03007|-0.02408|-0.02018|-0.01586|-0.01364|-0.01239|-0.01269||||161|331|295|317|317|272|321|||||||||||||||||||||||||
2023-12-05 13:19:08|OP.D.SPX5.4500P.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|17.41|0|8.34047|2023-12-04|8.33274|15|6.6058|15|-3.351955|20|2023-12-04||8.51922|8.42947|9.17344|8.62058|8.47913|8.43807|9.33487|8.70068|9.01827|9.19458|8.76388|10.05504|8.33574|8.33557|8.33274|8.5998|8.90006|8.33393|8.61735|8.33401|8.72339|9.01009|8.73267||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.342|0.40246|0.32896|0.3962|0.42499|0.38881|0.37408|0.43319|0.38524|0.3654|0.41706|0.42825|0.47276|0.63134|0.74144|0.52164|0.60853|0.50653|0.51159|0.62263|0.61884|0.20462|0.43706||-0.38206|-0.37029|-0.33423|-0.3009|-0.42276|-0.33655|-0.37502|-0.41954|-0.42238|-0.40897|-0.36566|-0.48584|-0.46307|-0.67749|-0.65632|-0.52025|-0.48887|-0.48782|-0.53042|-0.60175|-0.38698|-0.15019|-0.3928|35|113|115|66|97|141|186|279|268|212|213|213|269|347|356|340|322|323|321|342|123|60|115|||||||||||||||||||||||||
2023-12-05 13:19:08|SI.D.IWDUS.CASH.IP|0|none|||0|0|2023-12-04|0.00642|16|0.05048|14|-0.050299|14|2023-12-04|||||||||||||||0.57071|0.00697|0.00642|0.91289|0.61445|0.607|0.0091||||||||||||||||||1657|3500|1335|1210|512|1391|1244||||||||||||||||||0.01641|0.0111|0.00856|0.00845|0.00755|0.00775|0.0104||||||||||||||||||-0.01416|-0.01128|-0.00962|-0.00872|-0.00784|-0.00771|-0.00932||||179|358|339|331|329|333|346|||||||||||||||||||||||||
2023-12-05 13:19:08|IX.D.SUNNAS.IFE.IP|13267|2023-12-03 23:35:20|2023-12-03 23:59:50|15954.7|0|0.07575|2023-12-04|0.07526|0|0.061387|14|-0.066403|15|2023-12-04|0.07526|0.07526|0.07527|0.0753|0.07528|0.07531|0.07531|0.07534|0.07531|0.07531|0.07533|0.07537|0.07541|0.07546|0.07582|0.07622|0.07627|0.07591|0.07595|0.07601|0.07594|0.07585|0.07584|0.07587|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00353|0.00301|0.0022|0.00225|0.0019|0.00212|0.00299|0.00298|0.00497|0.00515|0.0039|0.0038|0.00494|0.00534|0.01342|0.01415|0.00911|0.0079|0.00642|0.00784|0.00809|0.00228|0.00276|0.00243|-0.00368|-0.00266|-0.0021|-0.00231|-0.00168|-0.00235|-0.00244|-0.00337|-0.00532|-0.00491|-0.00416|-0.00416|-0.00431|-0.00626|-0.0134|-0.01453|-0.00805|-0.00771|-0.00699|-0.0073|-0.00779|-0.00296|-0.00253|-0.00266|360|360|359|357|347|359|357|359|360|360|360|360|360|360|360|360|360|360|360|360|360|352|115|344|||||||||||||||||||||||||
2023-12-05 13:19:08|CS.D.BCHUSD.CFD.IP|1|2023-12-05 13:18:50|2023-12-05 13:18:50|239.9|1|1.29221|2023-12-04|1.23292|5|0.990697|23|-1.124297|11|2023-12-04|1.35871|1.29443|1.26246|1.24962|1.23984|1.23292|1.24465|1.25072|1.24521|1.24565|1.24827|1.27054|1.27242|1.26796|1.27533|1.26115|1.25658|1.25778|1.25791|1.25947|1.25681|1.25924|1.25093|1.24584|3|16|11|10|11|12|9|8|8|8|6|8|7|5|5|8|4|5|5|6|4|4|8|8|0.02306|0.13077|0.05744|0.05037|0.0505|0.04792|0.03922|0.02963|0.03832|0.02847|0.03002|0.07044|0.03205|0.02874|0.04233|0.04056|0.04444|0.0277|0.02579|0.02782|0.01952|0.01802|0.0264|0.04412|-0.02647|-0.09691|-0.06273|-0.045|-0.04848|-0.05117|-0.04085|-0.03247|-0.03852|-0.033|-0.02612|-0.06989|-0.0319|-0.0286|-0.03691|-0.03682|-0.04826|-0.04217|-0.02546|-0.02516|-0.02469|-0.01798|-0.0308|-0.038|169|323|356|347|346|353|346|345|318|306|326|313|324|313|278|341|296|313|298|302|271|273|341|310|||||||||||||||||||||||||
2023-12-05 13:19:09|OP.D.SPX2.4500P.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|84.51|0|2.36785|2023-12-04|2.35956|16|1.3875|17|-1.027239|15|2023-12-04||2.66081|2.65225|2.64505|2.66236|2.64875|2.64283|2.61419|2.62899|2.65077|2.66026|2.64274|2.61752|2.59046|2.47573|2.36632|2.35956|2.49433|2.4773|2.46251|2.50738|2.66663|2.77221|2.74874||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09893|0.10344|0.09062|0.10822|0.11084|0.10055|0.09777|0.10627|0.1074|0.09969|0.11438|0.11642|0.12271|0.18638|0.20835|0.15338|0.15812|0.13866|0.13871|0.16508|0.11119|0.05886|0.09951||-0.08242|-0.10677|-0.09329|-0.07984|-0.09987|-0.08969|-0.10172|-0.11634|-0.11545|-0.11429|-0.10334|-0.14257|-0.11009|-0.19695|-0.18774|-0.15309|-0.13885|-0.12959|-0.14856|-0.15678|-0.09181|-0.0378|-0.09465|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:19:09|SI.D.IWFUS.CASH.IP|0|none|||0|0|2023-12-04|0.01643|16|0.152275|14|-0.058769|14|2023-12-04|||||||||||||||0.03995|0.30303|0.01643|0.57268|0.84259|0.28995|0.28852||||||||||||||||||320|66|32|28|97|41|90||||||||||||||||||0.02167|0.01273|0.01031|0.00872|0.00767|0.00864|0.0107||||||||||||||||||-0.01759|-0.01285|-0.00842|-0.00889|-0.00773|-0.00816|-0.00931||||180|360|359|357|360|360|360|||||||||||||||||||||||||
2023-12-05 13:19:09|IR.D.FLG.FWM2.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|9717.5|17|0.02058|2023-12-04|0.02068|9|0.046639|14|-0.046512|8|2023-12-04|||||||||0.02069|0.02068|0.02071|0.0207|0.02073|0.02072|0.0207|0.02069|0.02074|0.02076|||||||||||||||42|30|24|19|34|28|38|38|43|11|||||||||||||||0.01202|0.01034|0.01081|0.00832|0.00818|0.00875|0.01054|0.01123|0.0095|0.0074|||||||||||||||-0.01283|-0.01023|-0.00967|-0.00879|-0.00849|-0.00954|-0.01088|-0.01131|-0.00996|-0.00655|||||||322|280|243|223|221|302|336|315|258|200|||||||||||||||||||||||||
2023-12-05 13:19:09|IX.D.SUNDOW.IFE.IP|12363|2023-12-03 23:35:10|2023-12-03 23:59:50|36214.8|0|0.04149|2023-12-04|0.0414|4|0.091581|14|-0.037437|14|2023-12-04|0.04142|0.04141|0.04141|0.04141|0.0414|0.04141|0.04142|0.04146|0.04146|0.04149|0.04148|0.04148|0.0415|0.04152|0.04154|0.04155|0.04157|0.04151|0.04148|0.04148|0.04146|0.04146|0.04146|0.04148|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00269|0.00258|0.0019|0.002|0.00187|0.00205|0.00212|0.00273|0.00353|0.00354|0.00303|0.003|0.00387|0.0037|0.00925|0.00739|0.00674|0.00579|0.00472|0.00518|0.00613|0.00294|0.00199|0.00212|-0.00238|-0.00245|-0.0019|-0.00205|-0.00192|-0.00224|-0.00226|-0.00263|-0.00374|-0.00355|-0.00323|-0.00292|-0.00327|-0.00453|-0.00834|-0.00771|-0.00606|-0.00535|-0.00537|-0.00499|-0.00624|-0.00305|-0.00276|-0.00267|350|353|315|276|255|306|311|350|359|359|351|352|352|359|360|360|360|360|360|360|360|286|78|287|||||||||||||||||||||||||
2023-12-05 13:19:09|KA.D.IWVLLN.CASH.IP|0|none|||0|0|2023-12-04|45.39953|8|0.233161|14|-0.103226|14|2023-12-04|||||||||45.39953|70.61325|92.59736|62.10094|100|80.02191|52.84695|45.42108|53.74822||||||||||||||||462|0|0|1|193|9|183|2|709||||||||||||||||0.03794|0.03094|0.02577|0.03435|0.03865|0.02975|0.04752|0.02794|0.02585||||||||||||||||-0.02576|-0.02577||-0.02575|-0.02576|-0.02577|-0.03969|-0.0258|-0.02584||||||||64|34|27|29|13|40|89|119|54|||||||||||||||||||||||||
2023-12-05 13:19:09|OP.D.SPX3.4500P.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|132.62|0|1.65887|2023-12-04|1.66349|15|1.473601|17|-2.347348|15|2023-12-04||1.79865|1.79493|1.79173|1.79913|1.79318|1.79054|1.77847|1.78583|1.78812|1.79193|1.78431|1.77273|1.76038|1.70618|1.66349|1.66875|1.7288|1.71731|1.70639|1.71805|1.81357|1.88013|1.87||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06077|0.06752|0.0584|0.06642|0.07339|0.06628|0.06153|0.06727|0.06498|0.07081|0.07156|0.07518|0.07937|0.1107|0.13236|0.0946|0.10598|0.0875|0.08909|0.10445|0.0678|0.03359|0.06475||-0.05991|-0.06827|-0.05902|-0.04906|-0.07088|-0.05593|-0.06181|-0.07283|-0.07398|-0.0808|-0.0652|-0.07686|-0.06989|-0.12137|-0.13242|-0.09269|-0.08264|-0.08176|-0.09116|-0.09692|-0.06228|-0.02193|-0.0597|37|111|113|60|95|137|191|279|265|211|213|213|272|345|356|339|321|323|321|343|120|60|114|||||||||||||||||||||||||
2023-12-05 13:19:10|IR.D.ULTRA100.FWM.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|12560.5|23|0.03184|2023-12-04|0.03197|0|0.074626|14|-0.050604|14|2023-12-04|0.03197|0.03202|0.03201|0.03203|0.03204|0.03202|0.03197|0.03197|0.03202|0.032|0.03201|0.032|0.03204|0.03205|0.03211|0.03212|0.0322|0.0322|0.0322|0.03216|0.0321|0.03203||0.03202|21|16|15|11|18|17|15|14|19|24|19|14|24|48|61|68|59|74|61|82|108|67||8|0.01701|0.01663|0.01868|0.01463|0.01419|0.01655|0.01854|0.02007|0.01862|0.02025|0.02064|0.01613|0.01702|0.02232|0.02492|0.02215|0.01897|0.02281|0.01782|0.02165|0.01846|0.01821||0.0168|-0.02077|-0.01764|-0.01833|-0.0214|-0.01682|-0.01819|-0.01831|-0.01692|-0.01928|-0.01749|-0.018|-0.02055|-0.01708|-0.02624|-0.02374|-0.02139|-0.02326|-0.02143|-0.02374|-0.02521|-0.02282|-0.01743||-0.01645|101|74|46|45|30|30|75|95|159|130|72|103|108|199|221|202|146|100|72|75|89|95|31|||||||||||||||||||||||||
2023-12-05 13:19:10|IX.D.SUNFUN.IFE.IP|9368|2023-12-03 23:35:10|2023-12-03 23:59:50|7527.2|0|0.06667|2023-12-04|0.06641|1|0.056014|8|-0.066822|7|2023-12-04|0.06648|0.06641|0.06646|0.06648|0.06644|0.06646|0.06651|0.06666|0.06662|0.06677|0.06664|0.06667|0.06672|0.06673|0.06658|0.06658|0.06659|0.0665|0.06651|0.06655|0.06657|0.0666|0.06659|0.06662|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00282|0.0055|0.00391|0.00402|0.00382|0.00386|0.00384|0.00694|0.01405|0.00943|0.0074|0.0065|0.00639|0.00679|0.00899|0.00822|0.00689|0.0052|0.00428|0.0047|0.0058|0.00302|0.00344|0.0027|-0.0033|-0.00491|-0.00412|-0.00423|-0.0042|-0.00532|-0.00514|-0.00844|-0.01215|-0.00876|-0.00714|-0.00587|-0.00538|-0.00624|-0.00913|-0.00836|-0.00614|-0.0049|-0.00379|-0.00457|-0.00463|-0.00356|-0.0032|-0.00266|237|259|182|185|102|146|176|297|358|354|336|318|295|330|349|350|314|281|251|266|276|139|48|130|||||||||||||||||||||||||
2023-12-05 13:19:10|OP.D.SPX4.4250C.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|343.2|0|0.58275|2023-12-04|0.53049|1|0.509664|20|-0.457017|15|2023-12-04||0.53049|0.53152|0.53249|0.53065|0.53232|0.53314|0.53708|0.53776|0.54005|0.53924|0.54142|0.54468|0.54893|0.56418|0.57774|0.58129|0.56247|0.56379|0.56735|0.56426|0.59317|0.61967|0.62298||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05043|0.06101|0.0531|0.04644|0.06124|0.05101|0.05843|0.06996|0.06695|0.06628|0.05858|0.07005|0.0651|0.11236|0.11857|0.09058|0.07782|0.0769|0.08814|0.09243|0.0542|0.01972|0.05711||-0.05667|-0.05859|-0.05322|-0.05485|-0.06385|-0.05804|-0.05435|-0.06171|-0.05903|-0.05751|-0.06393|-0.0657|-0.0732|-0.10307|-0.12652|-0.09408|-0.08645|-0.0826|-0.08303|-0.09668|-0.06089|-0.03284|-0.05797|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|60|114|||||||||||||||||||||||||
2023-12-05 13:19:10|IR.D.BOND100.FWM.IP|0|none|||0|0|2023-12-04|0.03387|0|0.05342|6|-0.053434|13|2023-12-04|0.03387|0.03391|0.03391|0.03393|0.03395|0.03393|0.03389|0.03389|0.03393|0.03391|0.03393|0.03392|0.03395|0.03394|0.03399|0.034|0.03407|0.03407|0.03408|0.03405|0.034|0.03394||0.03392|30|38|47|41|54|31|47|51|46|31|32|47|46|92|108|121|90|79|90|166|137|82||10|0.02093|0.02253|0.02357|0.02312|0.02674|0.02687|0.0267|0.02422|0.02173|0.02071|0.02061|0.02529|0.02577|0.0247|0.02477|0.02706|0.02493|0.02685|0.02337|0.02525|0.02437|0.02658|||-0.02461|-0.02176|-0.02446|-0.02629|-0.02036|-0.02629|-0.02646|-0.02209|-0.0207|-0.0236|-0.02447|-0.02447|-0.02715|-0.02491|-0.02509|-0.02408|-0.02356|-0.02402|-0.02697|-0.025|-0.02418|-0.02646|||72|44|32|26|24|20|33|61|101|99|56|47|68|153|160|153|82|45|45|54|55|41|5|||||||||||||||||||||||||
2023-12-05 13:19:11|CS.D.LTCUSD.CFE.IP|1|2023-12-05 13:19:00|2023-12-05 13:19:00|71.53|9|1.67762|2023-12-04|1.61989|10|0.805021|9|-0.704809|19|2023-12-04|1.66948|1.64867|1.63823|1.633|1.63533|1.63396|1.63416|1.63891|1.63843|1.62182|1.61989|1.64804|1.64584|1.6512|1.66707|1.66837|1.66198|1.66141|1.66206|1.66731|1.67713|1.67829|1.67489|1.66674|4|9|4|5|4|7|4|5|5|7|7|11|8|7|6|6|5|6|3|4|4|3|3|4|0.02112|0.05063|0.02996|0.03534|0.02742|0.03248|0.02294|0.02429|0.02563|0.04405|0.0296|0.04839|0.02991|0.03085|0.03636|0.02849|0.0266|0.02261|0.02011|0.02114|0.02305|0.02046|0.02025|0.02645|-0.01855|-0.0401|-0.02919|-0.03092|-0.02695|-0.02932|-0.02299|-0.02395|-0.02151|-0.03419|-0.03349|-0.06174|-0.03488|-0.03298|-0.0377|-0.03105|-0.02341|-0.02476|-0.01692|-0.0325|-0.0242|-0.0197|-0.02272|-0.02279|205|340|290|279|282|333|295|310|304|324|330|345|348|341|337|332|319|338|220|267|257|212|249|294|||||||||||||||||||||||||
2023-12-05 13:19:11|IR.D.10YEAR100.FWM.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10||5.5|0|2023-12-04|0.03617|0|0.028069|15|-0.042479|0|2023-12-04|0.03617|0.0362|0.0362|0.03621|0.03622|0.03622|0.0362|0.03619|0.03622|0.0362|0.03622|0.03622|0.03623|0.03622|0.03626|0.03626|0.0363|0.03632|0.03632|0.03631|0.03628|0.03625||0.03625|154|154|102|287|199|260|280|169|244|151|115|116|162|238|294|603|407|476|319|677|654|270||67|0.01221|0.01448|0.01418|0.00996|0.01449|0.01286|0.01765|0.01293|0.01328|0.01409|0.01143|0.01449|0.01216|0.01333|0.0142|0.01405|0.01282|0.0115|0.0122|0.01432|0.01433|0.01289|||-0.02351|-0.0138|-0.01357|-0.01449|-0.01449|-0.01358|-0.01448|-0.01402|-0.01349|-0.01448|-0.01245|-0.01388|-0.01426|-0.0131|-0.01468|-0.01409|-0.01422|-0.01453|-0.01307|-0.01452|-0.01428|-0.01057||-0.01359|55|37|32|20|13|15|26|41|64|52|52|53|43|129|157|142|74|47|45|39|47|45|7|||||||||||||||||||||||||
2023-12-05 13:19:11|OP.D.SPX4.4250P.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:00|12.06|0|8.37479|2023-12-04|8.33714|15|5.279748|15|-2.930128|15|2023-12-04||9.42605|9.3758|9.34005|9.46594|9.38839|9.35838|9.15939|9.15882|9.36157|9.52941|9.44031|9.22935|9.01216|8.50513|8.33714|8.43686|9.07966|8.74151|8.60601|8.98683|12.33179|14.92133|14.69406||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1888|0.18818|0.1872|0.20059|0.19654|0.18721|0.17941|0.19609|0.18491|0.18888|0.20823|0.32609|0.2432|0.33575|0.40018|0.27268|0.27943|0.25454|0.26339|0.29793|0.19451|0.18692|0.18932||-0.18809|-0.19292|-0.18656|-0.13228|-0.18753|-0.1585|-0.18541|-0.21374|-0.2103|-0.22437|-0.18373|-0.27995|-0.25283|-0.35828|-0.37424|-0.28001|-0.2647|-0.24469|-0.26964|-0.28971|-0.15337|-0.12435|-0.18967|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|44|114|||||||||||||||||||||||||
2023-12-05 13:19:11|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:11|IX.D.SUNDAX.IFMM.IP|9979|2023-12-03 23:35:10|2023-12-03 23:59:50|16424.3|0|0.05483|2023-12-04|0.05478|20|0.039652|8|-0.056033|0|2023-12-04|0.05484|0.05484|0.05484|0.05485|0.05482|0.05483|0.05483|0.05487|0.05483|0.05489|0.05486|0.05484|0.05486|0.05485|0.05485|0.05485|0.05487|0.05479|0.0548|0.05481|0.05478|0.05479|0.05479|0.05481|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00447|0.00401|0.00373|0.00398|0.00363|0.00421|0.00418|0.00511|0.00954|0.00687|0.0051|0.00457|0.00476|0.00494|0.00649|0.00653|0.00436|0.00382|0.00368|0.00365|0.00412|0.00437|0.00221|0.00436|-0.00578|-0.00399|-0.00359|-0.00436|-0.00399|-0.00369|-0.00423|-0.00533|-0.00839|-0.00675|-0.00537|-0.00497|-0.00474|-0.00491|-0.00568|-0.00616|-0.00456|-0.00413|-0.00397|-0.00399|-0.00394|-0.00593|-0.00233|-0.00538|200|317|270|252|106|234|275|331|358|354|331|311|320|310|343|349|294|294|251|266|278|135|68|133|||||||||||||||||||||||||
2023-12-05 13:19:12|IR.D.05YEAR100.FWM.IP|0|none|||0|0|2023-12-04|0.01862|0|0.022392|14|-0.022361|13|2023-12-04|0.01862|0.01863|0.01863|0.01864|0.01864|0.01864|0.01863|0.01863|0.01864|0.01863|0.01864|0.01864|0.01864|0.01864|0.01865|0.01865|0.01867|0.01868|0.01868|0.01868|0.01867|0.01865||0.01865|43|79|66|68|79|63|92|118|108|102|76|67|116|184|237|285|212|201|197|244|288|164||31|0.00585|0.006|0.00559|0.00652|0.00596|0.00683|0.00546|0.00571|0.00792|0.00621|0.00677|0.0068|0.00685|0.00723|0.00711|0.00759|0.00737|0.00507|0.00701|0.00679|0.00683|0.00578||0.00373|-0.00618|-0.00559|-0.00573|-0.00652|-0.00373|-0.00629|-0.00629|-0.00671|-0.00645|-0.00714|-0.00679|-0.00727|-0.00652|-0.00746|-0.00822|-0.00762|-0.00736|-0.00711|-0.00696|-0.00747|-0.00713|-0.0061||-0.00746|101|54|50|32|24|19|48|66|93|84|74|63|94|167|188|177|125|79|68|48|70|75|14|||||||||||||||||||||||||
2023-12-05 13:19:12|IR.D.02YEAR100.FWM.IP|2|2023-12-05 13:18:40|2023-12-05 13:18:50||41|0.00977|2023-12-04|0.01952|0|0.007819|18|-0.015622|13|2023-12-04|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01953|0.01953|0.01953|0.01953|0.01954|0.01954|0.01955|0.01954|0.01954|0.01954||0.01954|38|58|45|58|66|55|64|71|170|59|121|99|115|181|263|202|157|291|178|211|172|91||21|0.0022|0.00293|0.00195|0.00325|0.0026|0.00358|0.00284|0.003|0.00293|0.00321|0.00277|0.00303|0.00283|0.0034|0.00326|0.00295|0.00283|0.0032|0.00342|0.00293|0.00293|0.00279||0.00313|-0.0028|-0.00293|-0.00351|-0.00293|-0.00195|-0.00351|-0.00279|-0.00293|-0.00309|-0.00309|-0.00223|-0.00257|-0.00264|-0.00401|-0.00349|-0.0027|-0.00323|-0.00311|-0.0032|-0.00352|-0.0032|-0.00271||-0.00269|75|33|26|24|23|30|61|60|60|58|59|52|64|140|164|166|106|56|72|55|57|69|25|||||||||||||||||||||||||
2023-12-05 13:19:12|OP.D.SPX5.4000C.IP|1|2023-12-05 13:19:00|2023-12-05 13:19:00|559.72|0|0.32159|2023-12-04|0.33639|1|0.343368|20|-0.386555|21|2023-12-04||0.33639|0.33685|0.33727|0.33647|0.33718|0.33752|0.33924|0.33931|0.33999|0.33957|0.3405|0.34194|0.34377|0.35004|0.35573|0.35684|0.34903|0.34976|0.35125|0.34988|0.36791|0.38442|0.3858||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.03702|0.04171|0.03637|0.03155|0.04199|0.03461|0.0402|0.04484|0.04565|0.04553|0.0399|0.0483|0.04423|0.07476|0.07585|0.06179|0.05295|0.05298|0.05841|0.06361|0.03979|0.01328|0.03845||-0.03475|-0.03987|-0.03514|-0.04146|-0.04367|-0.03889|-0.03869|-0.0426|-0.04012|-0.03769|-0.04356|-0.04476|-0.04961|-0.07085|-0.08416|-0.06136|-0.05805|-0.05466|-0.05526|-0.06565|-0.06021|-0.01971|-0.04345|36|110|112|62|96|135|191|279|265|212|213|211|272|347|356|339|322|327|322|343|120|59|115|||||||||||||||||||||||||
2023-12-05 13:19:12|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:12|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:12|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:13|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:13|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:13|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:13|UB.D.HOODUS.CASH.IP|3|2023-12-05 13:18:40|2023-12-05 13:19:10|981|0|0.50968|2023-12-04|4.3534|18|1.372756|9|-1.150628|9|2023-12-04||||||||||66.85186|69.86492|49.21672|54.89093|34.87687|11.15274|5.83389|9.3066|9.52841|4.3534|14.37591|7.50454|34.62339|41.30423|30.91084||||||||||1693|730|2593|1221|2288|12016|11940|12121|17165|13770|9298|11253|1177|1104|1414||||||||||0.63019|0.10256|0.12855|0.10401|0.20701|0.14626|0.12311|0.1061|0.13002|0.10526||0.10504|0.18844|0.18087|0.20442||||||||||-0.42019|-0.11922|-0.16713|-0.17729|-0.19119|-0.16604|-0.10518|-0.1056|-0.10426|-0.10512|-0.10515||-0.13911|-0.10356|-0.71283|69|43|49|64|49|173|122|76|53|47|42|27|29|34|26|||||||||||||||||||||||||
2023-12-05 13:19:13|IR.D.FOAT.FWM1.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10||262|0|2023-12-04|6.08972|8|0.046963|7|-0.039096|13|2023-12-04|46.58993|50.02316|68.23799|67.45562|65.53129|50.0213|52.27207|23.56297|6.08972|12.03659|18.32657|26.66965|25.59127|10.13792|10.83011|6.24721|13.60137|37.19844|62.51557|15.94459|||||1|0|0|0|0|1|2|27|56|54|97|56|28|41|58|88|103|12|14|10|||||0.00783|0.00784|0.00783|0.00783|0.00784|0.00783|0.00854|0.00958|0.00933|0.00947|0.0089|0.00828|0.00825|0.0093|0.01006|0.00903|0.00834|0.00816|0.00783|0.00783|||||-0.00807|-0.00804|-0.00783|-0.0087|-0.00783|-0.00783|-0.00783|-0.00999|-0.00949|-0.00984|-0.0088|-0.00817|-0.0086|-0.00916|-0.0092|-0.00897|-0.00852|-0.00799|-0.00783|-0.00783|||||131|136|107|86|58|32|111|238|314|275|246|244|223|297|315|306|258|191|88|88|||||||||||||||||||||||||
2023-12-05 13:19:14|OP.D.SPX5.4250C.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|310.17|0|0.58009|2023-12-04|0.57944|1|0.602483|20|-0.672331|21|2023-12-04||0.57944|0.58077|0.582|0.57964|0.58176|0.58278|0.58786|0.58826|0.59038|0.58915|0.59191|0.59623|0.6019|0.62116|0.63924|0.64307|0.6182|0.62035|0.62502|0.62111|0.65272|0.68183|0.68615||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06232|0.07139|0.06205|0.05363|0.07217|0.05891|0.06881|0.07656|0.0779|0.07684|0.06788|0.08306|0.07675|0.13213|0.13524|0.10922|0.09219|0.09277|0.10283|0.11112|0.06932|0.02356|0.06683||-0.05998|-0.06781|-0.05973|-0.06396|-0.06934|-0.06702|-0.06599|-0.07069|-0.0706|-0.06584|-0.07575|-0.07544|-0.08668|-0.12351|-0.14686|-0.10806|-0.09857|-0.09699|-0.09753|-0.11383|-0.1094|-0.0354|-0.07582|34|111|113|61|94|135|190|280|266|210|213|212|272|347|356|340|322|326|320|343|119|62|114|||||||||||||||||||||||||
2023-12-05 13:19:14|IR.D.FBTP.FWM1.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10||6|0|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:19:14|CS.D.EOSUSD.CFD.IP|3|2023-12-05 13:18:50|2023-12-05 13:19:10|72.6|4.7|1.37741|2023-12-04|1.38909|9|0.403168|11|-0.485506|11|2023-12-04|1.43446|1.41976|1.41695|1.41788|1.41497|1.4069|1.39034|1.39467|1.39025|1.38909|1.39207|1.42219|1.41798|1.41733|1.42887|1.42909|1.41405|1.40413|1.40911|1.40961|1.40803|1.40574|1.40448|1.40375|3|4|3|3|3|4|5|4|3|4|5|9|5|4|5|6|4|4|3|3|2|4|5|3|0.02549|0.0337|0.01928|0.02191|0.02123|0.03441|0.03133|0.02394|0.02499|0.02345|0.02686|0.0578|0.0303|0.02914|0.04158|0.02989|0.03879|0.03115|0.02672|0.02766|0.02528|0.02753|0.02633|0.02347|-0.01956|-0.03399|-0.02745|-0.0248|-0.02227|-0.03272|-0.03221|-0.03019|-0.02372|-0.02589|-0.02755|-0.08514|-0.03488|-0.03704|-0.04884|-0.03698|-0.0298|-0.04206|-0.02289|-0.02536|-0.02848|-0.02476|-0.02608|-0.02434|223|260|218|175|191|276|319|283|218|252|304|344|299|308|330|313|298|246|231|234|159|223|276|247|||||||||||||||||||||||||
2023-12-05 13:19:15|IR.D.FGBM.FWM1.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10||117.5|0|2023-12-04|3.72858|10|0.034005|7|-0.017015|8|2023-12-04|38.11184|60.01052|68.42956|10.02467|66.67624|60.72492|41.31969|15.73662|7.34147|7.16689|3.72858|7.55093|10.66163|10.68995|4.62254|8.21101|11.21762|15.53952|8.84729|27.51934|38.4781||||4|3|5|7|7|5|11|44|207|169|422|254|130|194|467|253|220|106|42|33|37||||0.00903|0.00851|0.00851|0.00851|0.00851|0.00851|0.0085|0.00971|0.00871|0.0088|0.0085|0.0085|0.0085|0.0085|0.00878|0.00849|0.0085|0.0085|0.0085|0.0085|0.0085||||-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085|-0.0085|-0.00892|-0.00883|-0.0085|-0.0085|-0.0085|-0.0085|-0.00881|-0.00849|-0.00849|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085||||63|55|19|10|24|28|46|140|205|168|135|93|94|150|174|171|134|58|34|40|39|||||||||||||||||||||||||
2023-12-05 13:19:15|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:15|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:15|CS.D.ADAUSD.CFE.IP|3|2023-12-05 13:18:50|2023-12-05 13:19:10|39.41|1.7|3.5515|2023-12-04|3.46143|9|0.48768|11|-0.43456|11|2023-12-04|3.59793|3.56065|3.51904|3.52327|3.50583|3.49722|3.48541|3.47655|3.46771|3.46143|3.47849|3.54676|3.5228|3.52072|3.55951|3.56782|3.56019|3.56079|3.5613|3.56164|3.55548|3.54616|3.53296|3.51526|4|5|5|4|5|6|5|7|5|4|5|13|8|8|12|8|6|4|4|4|5|5|4|5|0.03349|0.04108|0.04598|0.02804|0.03509|0.04601|0.0354|0.03612|0.03611|0.03108|0.03426|0.06104|0.04104|0.03308|0.04329|0.04052|0.0394|0.02778|0.02927|0.02933|0.03056|0.02886|0.03471|0.03466|-0.03227|-0.03916|-0.04153|-0.03067|-0.03192|-0.0371|-0.03333|-0.03726|-0.03529|-0.03907|-0.03567|-0.07099|-0.03846|-0.03721|-0.0428|-0.04231|-0.03696|-0.03115|-0.02885|-0.03045|-0.03218|-0.02867|-0.03096|-0.03212|266|277|299|215|297|330|309|326|301|271|300|355|347|348|358|349|315|282|235|267|264|252|253|311|||||||||||||||||||||||||
2023-12-05 13:19:15|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:16|IR.D.FGBL.FWM1.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|13441|1777.5|0.01116|2023-12-04|5.40922|15|0.052387|7|-0.037358|13|2023-12-04|35.21677|63.27478|62.64707|53.53294|49.30791|41.1916|32.12664|11.73658|6.35077|6.0077|9.65999|11.44949|7.96554|8.472|7.45431|5.40922|13.89781|19.39863|27.04471|17.87637|45.62701||||4|13|2|1|7|3|5|150|240|200|400|223|132|324|326|188|258|48|15|24|22||||0.00774|0.00749|0.00749|0.00749|0.00749|0.00749|0.00842|0.009|0.00988|0.00898|0.00866|0.00801|0.00793|0.00918|0.00978|0.00865|0.00788|0.00748|0.00748|0.00748|0.00747||||-0.00889|-0.00785|-0.00749|-0.00749|-0.00749|-0.00749|-0.00811|-0.009|-0.00992|-0.00915|-0.00846|-0.0079|-0.00766|-0.00906|-0.00912|-0.00878|-0.00803|-0.00787|-0.00748|-0.00748|-0.00747||||125|98|91|71|71|51|109|239|316|284|249|210|214|284|296|297|245|129|74|56|57|||||||||||||||||||||||||
2023-12-05 13:19:16|OP.D.SPX5.4500C.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|76.76|0|2.34497|2023-12-04|1.88419|1|2.05965|15|-1.963865|21|2023-12-04||1.88419|1.89645|1.90766|1.88783|1.90706|1.917|1.96371|1.97245|1.99361|1.98358|2.00961|2.05322|2.11362|2.30904|2.51641|2.57711|2.29309|2.3181|2.3719|2.35324|2.45666|2.57541|2.62574||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1651|0.19129|0.16681|0.14638|0.19097|0.17458|0.18555|0.22302|0.21349|0.21132|0.18789|0.23035|0.21473|0.37483|0.40111|0.32143|0.27417|0.27628|0.29594|0.32665|0.20947|0.06438|0.19916||-0.15675|-0.16277|-0.14876|-0.19224|-0.20087|-0.17877|-0.17494|-0.1899|-0.18574|-0.18026|-0.20073|-0.21467|-0.23868|-0.35199|-0.42103|-0.32116|-0.28854|-0.27232|-0.28729|-0.33157|-0.32013|-0.10349|-0.22504|35|113|114|66|97|141|188|280|269|211|216|216|272|347|356|339|322|324|321|344|123|64|115|||||||||||||||||||||||||
2023-12-05 13:19:16|CS.D.XLMUSD.CFD.IP|0|none|||0|0|2023-12-04|1.61319|9|0.3367|11|-0.742574|11|2023-12-04|1.65195|1.6461|1.64187|1.63896|1.63609|1.63141|1.62762|1.62289|1.61772|1.61319|1.61935|1.65869|1.64724|1.64693|1.66365|1.66152|1.65644|1.65565|1.66109|1.66521|1.65987|1.65469|1.65449|1.65266|2|2|2|2|1|2|4|2|2|3|2|6|3|3|3|3|2|2|2|3|2|2|2|2|0.08264|0.0823|0.08211|0.08203|0.0819|0.08155|0.08143|0.08114|0.08097|0.08085|0.08639|0.1056|0.08475|0.08232|0.08324|0.08567|0.08285|0.08278|0.09497|0.08328|0.08302|0.08269|0.08274|0.08268|-0.08253|-0.08224|-0.08205|-0.08183|-0.08183|-0.08162|-0.08133|-0.08105|-0.08078|-0.08054|-0.0863|-0.1326|-0.0941|-0.08241|-0.0853|-0.08298|-0.08282|-0.08608|-0.08301|-0.08657|-0.08294|-0.08271|-0.08267|-0.08256|55|56|64|35|28|62|96|56|57|83|100|266|137|141|165|159|87|103|69|72|69|52|64|57|||||||||||||||||||||||||
2023-12-05 13:19:16|EN.D.LGO.FWM2.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|762.6|4.5|0.1311|2023-12-04|0.12879|12|0.414079|13|-0.20712|14|2023-12-04|||0.12999|0.13009|0.13033|0.13049|0.13047|0.13054|0.13068|0.13058|0.12964|0.12956|0.12879|0.12895|0.12939|0.12893|0.12911|0.12911|0.12928|0.12987|0.12956|0.12964|0.12979||||2|1|1|3|3|8|22|20|12|27|11|14|19|38|36|10|7|10|5|2|0||||0.01862|0.01822|0.0152|0.02262|0.01957|0.01865|0.02455|0.02679|0.02712|0.02618|0.02322|0.03382|0.03577|0.03932|0.0431|0.03192|0.02467|0.02363|0.01799|0.01815|||||-0.01589|-0.01979|-0.01489|-0.01903|-0.01957|-0.021|-0.02659|-0.0287|-0.02661|-0.02917|-0.0251|-0.03388|-0.03424|-0.0406|-0.04165|-0.0326|-0.03007|-0.02458|-0.01915|-0.01729|||157|115|43|142|177|200|255|265|290|287|280|345|346|354|346|335|298|245|89|69|3|||||||||||||||||||||||||
2023-12-05 13:19:17|IR.D.FGBX.FWM2.IP|3|2023-12-05 13:18:50|2023-12-05 13:19:10|13447|4.7|0.03471|2023-12-04|3.07216|14|0.091178|7|-0.075477|13|2023-12-04|43.54471|41.76388|47.58379|44.92125|47.07972|47.71198|33.96978|20.68215|4.91154|10.66162|11.09993|18.20885|13.00046|5.17691|3.07216|3.0814|12.90776|29.75381|40.49524|43.41442|57.77275||||1|1|1|1|1|1|3|8|44|39|51|32|51|75|50|41|32|8|3|4|2||||0.01866|0.01583|0.01521|0.01522|0.01522|0.01522|0.01996|0.01887|0.01984|0.01945|0.0175|0.0167|0.01874|0.02082|0.02088|0.01909|0.01798|0.0151|0.01653|0.01601|0.01555||||-0.01754|-0.01585|-0.0161|-0.0166|-0.01522|-0.01522|-0.01642|-0.01938|-0.01965|-0.01785|-0.01765|-0.01813|-0.0167|-0.02103|-0.01903|-0.01961|-0.01824|-0.0164|-0.01509|-0.01507|-0.01553||||108|115|82|49|51|65|109|276|328|301|271|253|239|311|329|328|264|148|84|106|116|||||||||||||||||||||||||
2023-12-05 13:19:17|CO.D.CFI.FWM2.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|7184|7.5|0.08352|2023-12-04|0.08199|9|0.214794|12|-0.285559|16|2023-12-04||||||||0.09994|0.08997|0.08199|0.08352|0.08272|0.49816|0.08288|0.0839|0.08512|0.08413|||||||||||||||4|2|4|7|4|3|3|2|4|3|||||||||||||||0.0272|0.02601|0.02124|0.0241|0.02033|0.0242|0.02068|0.02012|0.02392|0.02418|||||||||||||||-0.02828|-0.02648|-0.02071|-0.0218|-0.01963|-0.01827|-0.01877|-0.02319|-0.02579|-0.02497||||||||276|243|293|277|194|245|236|274|283|285|||||||||||||||||||||||||
2023-12-05 13:19:17|OP.D.SPX2.4500C.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|193.89|0|1.03151|2023-12-04|0.90878|1|0.644122|20|-0.570701|15|2023-12-04||0.90878|0.91106|0.9132|0.90927|0.91293|0.91472|0.92384|0.92779|0.93632|0.93421|0.93905|0.94666|0.95719|0.99038|1.01774|1.02487|0.984|0.9875|0.99691|0.99211|1.04282|1.08927|1.09669||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06592|0.07723|0.06624|0.05912|0.07673|0.06273|0.07426|0.0875|0.08537|0.08501|0.0741|0.0908|0.08048|0.15189|0.14193|0.11473|0.10351|0.09971|0.1107|0.11791|0.06908|0.02377|0.07232||-0.063|-0.07408|-0.06063|-0.07666|-0.07452|-0.07159|-0.07031|-0.07626|-0.07472|-0.07003|-0.08317|-0.09103|-0.09156|-0.13432|-0.16068|-0.11744|-0.11307|-0.10317|-0.10805|-0.12395|-0.07965|-0.04041|-0.07815|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:19:17|IR.D.FGBS.FWM2.IP|3|2023-12-05 13:18:50|2023-12-05 13:19:10||121.3|0.00473|2023-12-04|0.01421|2|0.009468|7|-0.004737|8|2023-12-04|53.1321|55.26976|0.01421|0.01421|0.01421|0.01421|16.6785|10.48931|4.84143|8.86292|4.70111|6.79298|11.67937|9.00185|9.90301|5.69537|2.87101|5.56897|7.70542|0.01421|6.26332||||43|12|64|73|99|158|54|333|410|446|793|561|362|594|414|281|266|213|249|111|78||||0.00473|0.00474|||||0.00473|0.0051|0.00474|0.00473|0.00473|0.00474|0.00473|0.00473|0.00473|0.00473|0.00473|0.00474|0.00474||0.00474||||-0.00473|-0.00473|-0.00474|||||-0.00473|-0.00474|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00474|||||||32|38|3|5|5|3|18|105|145|113|64|59|60|89|91|88|70|18|13|12|16|||||||||||||||||||||||||
2023-12-05 13:19:17|SE.D.PANWUS.CASH.IP|0|none|||0|0|2023-12-04|6.26843|14|0.381483|14|-0.95105|14|2023-12-04|||||||||||||||6.26843|12.47181|16.37916|26.41992|24.81614|16.55001|8.06794||||||||||||||||||3243|2310|1460|911|429|932|701||||||||||||||||||0.05175|0.02738|0.01981|0.01449|0.01207|0.01492|0.01341||||||||||||||||||-0.06995|-0.03746|-0.02242|-0.02132|-0.0192|-0.01998|-0.01755||||163|347|294|273|222|206|299|||||||||||||||||||||||||
2023-12-05 13:19:18|OP.D.SPX3.4500C.IP|0|none|||0|0|2023-12-04|0.69135|1|0.201574|10|-0.198089|10|2023-12-04||0.69135|0.69253|0.69363|0.69155|0.69345|0.69437|0.69916|0.70133|0.70469|0.70312|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.04297|0.05237|0.04632|0.04087|0.0514|0.04302|0.05019|0.05782|0.05734|0.0615|||||||||||||||-0.04936|-0.0499|-0.04596|-0.05303|-0.05385|-0.04915|-0.046|-0.05179|-0.05088|-0.05233||||||||||||||37|111|113|60|95|137|191|279|265|164|||||||||||||||||||||||||
2023-12-05 13:19:18|UA.D.ABNBUS.CASH.IP|0|none|||0|0|2023-12-04|1.77685|20|0.762446|14|-0.465675|21|2023-12-04||||||||||67.23856|80.1164|55.9059|71.56682|83.37091|10.31952|4.63099|9.86966|9.88987|7.98171|5.71294|1.77685|50.57145|83.38335|||||||||||23|6|36|61|132|1833|1695|620|477|608|561|1078|23|17|||||||||||0.05498|0.08328|0.08977|0.15282|0.02981|0.07844|0.04395|0.02417|0.01799|0.01556|0.01876|0.01878|||||||||||||-0.07238|-0.09976|-0.12667||-0.07696|-0.06953|-0.04573|-0.02416|-0.01991|-0.02142|-0.01941|-0.01732|-0.4582|||106|40|9|14|24|196|328|295|284|264|299|342|4|6|||||||||||||||||||||||||
2023-12-05 13:19:18|IX.D.HSTECH.IFU.IP|3|2023-12-05 13:18:50|2023-12-05 13:19:10|3677.6|0|33.39678|2023-12-04|0.10531|2|0.195669|1|-0.351197|1|2023-12-04|0.23487|0.12635|0.10531|0.10558|0.23813|0.10576|0.10593|0.10642|0.17338|0.18159|33.44955|67.733|63.4402|43.15677|0.15934|0.15941|0.15973|0.15945|0.16021|0.24005|0.23992|0.23971|0.23972|0.23983|0|62|38|19|0|23|22|52|29|2|2|1|1|2|5|2|2|1|1|0|0|0|0|0|0.00447|0.04673|0.03341|0.02372|0.00441|0.02198|0.02141|0.02061|0.01576|0.01432|0.01927|0.02866|0.02655|0.02656|0.02821|0.02125|0.01577|0.01624|0.01784|0.00506|0.00919|0.00444|0.00293|0.00393|-0.00503|-0.04813|-0.02776|-0.02206|-0.0037|-0.02392|-0.021|-0.02237|-0.01271|-0.01091|-0.02115|-0.02652|-0.02655|-0.02654|-0.0285|-0.02465|-0.01683|-0.01385|-0.0163|-0.00445|-0.00744|-0.00474|-0.00266|-0.00431|222|323|358|314|64|349|325|297|281|268|153|133|101|151|331|333|273|185|212|232|257|122|33|118|||||||||||||||||||||||||
2023-12-05 13:19:18|OP.D.SPX5.4000P.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|0.59|0|135.59322|2023-12-04|131.45516|15|72.222222|8|-50.943396|17|2023-12-04||858.58586|864.10256|876.95133|1030.72391|1055.55556|1093.05556|994.8092|271.9364|167.12198|174.42499|174.08711|178.4234|193.41664|139.93242|131.45516|169.06922|212.89676|195.94079|196.97355|324.30623|489.53958|685.24252|640.99759||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||9.09091|9.39394|11.66667|11.11111|11.80556|10.82071|12.10656|1.69063|1.76613|1.78661|1.8893|2.00043|1.62562|1.91478|1.66395|4.53155|1.98642|1.95455|3.38454|4.16667||5.88235|||-8.17308|-8.33333|-9.09091|-10||-9.55556|-9.73361|-1.63426|-1.73081|-1.7137|-3.442|-1.82216|-1.46998|-1.35116|-2.24381|-6.30212|-1.94885|-2.29779|-3.47694|-3.44828|-5.55556|-5|3|25|33|18|28|20|36|86|75|56|66|75|114|204|251|168|131|144|143|138|37|15|30|||||||||||||||||||||||||
2023-12-05 13:19:18|UA.D.BIDU.CASH.IP|1|2023-12-05 13:19:00|2023-12-05 13:19:00|11156|0|0.13446|2023-12-04|7.71726|20|0.479106|9|-0.608167|9|2023-12-04||||||||||60.33418|87.52393|66.76257|66.71503|54.6944|9.79788|11.17351|16.71511|22.48518|12.28368|14.20067|7.71726|77.90248|20.19947|66.68134||||||||||205|16|141|282|223|1534|1028|657|547|696|537|1374|75469|46|214||||||||||0.45351|||0.12184|0.01744|0.04781|0.02968|0.0251|0.02159|0.02061|0.01886|0.01874|0.0441|0.02645|0.21181||||||||||-0.37953||-0.02615|-0.03235|-0.09778|-0.0634|-0.03445|-0.03309|-0.0259|-0.02436|-0.02035|-0.01927|-0.0792|-0.27291||10|8|3|27|11|165|234|198|147|147|127|221|9|5|3|||||||||||||||||||||||||
2023-12-05 13:19:19|IX.D.TOPIX.IFU.IP|0|none|||0|0|2023-12-04|0.0338|1|0.076462|0|-0.08466|0|2023-12-04|0.03394|0.0338|0.03387|0.03393|0.03384|0.03386|0.07655|0.06927|0.05087|0.05099|0.05099|0.05099|0.05101|0.05097|0.05091|0.051|0.05104|0.05094|0.05093|0.05093|0.05802|0.08486|0.08484|0.07076|64|36|28|33|31|40|19|7|10|11|11|3|6|8|15|10|10|8|4|6|3|0|0|11|0.02402|0.01977|0.01641|0.01788|0.01551|0.01542|0.01108|0.01112|0.01494|0.01387|0.01381|0.01416|0.01324|0.01349|0.01568|0.0162|0.01468|0.01424|0.01448|0.0164|0.01181|0.0054|0.00424|0.01385|-0.02155|-0.01568|-0.01609|-0.01308|-0.01379|-0.0163|-0.00941|-0.01061|-0.01394|-0.012|-0.01275|-0.0112|-0.01348|-0.01004|-0.01476|-0.01341|-0.01309|-0.01073|-0.01159|-0.01163|-0.0098|-0.00679||-0.01193|308|237|179|153|101|147|186|170|144|133|58|92|125|72|129|226|147|127|107|95|86|71|23|139|||||||||||||||||||||||||
2023-12-05 13:19:20|UC.D.NVDA.CASH.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|45112|0|0.04212|2023-12-04|0.01687|19|0.204238|14|-0.321732|14|2023-12-04||||||||||58.04896|62.19767|47.46464|33.03068|22.13612|3.70123|0.02498|0.02043|0.2985|0.29686|0.01687|0.01698|26.60418|25.73521|37.79624||||||||||169|234|273|402|659|9629|7647|4837|3558|3037|2847|5636|12366|287|246||||||||||0.0346|0.01183|0.02567|0.01864|0.00939|0.03438|0.03046|0.02238|0.01644|0.01303|0.01429|0.01886|0.01696|0.01965|0.00881||||||||||-0.03134|-0.03197|-0.02689|-0.01872|-0.01969|-0.04051|-0.03055|-0.02163|-0.01778|-0.01666|-0.01548|-0.01894|-0.01847|-0.01636|-0.01598|119|37|97|197|181|327|360|360|359|359|360|360|143|70|45|||||||||||||||||||||||||
2023-12-05 13:19:20|EZ.D.ROBINGREY.Month2.IP|0|none|||0|0|2023-12-04|0|9|0.508906|9|-0.625782|14|2023-12-04||||||||||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||||||||||0.24164|0.14673|0.20522|0.23134|0.17619|0.15833|0.14534|0.12638|0.12488|0.13914|0.12595|0.1255|0.37453|0.12376|0.2448||||||||||-0.30208|-0.14275|-0.24495|-0.26328|-0.18486|-0.17708|-0.12609|-0.1264|-0.12452|-0.12514|-0.12572|-0.12541|-0.18664|-0.12346|-0.18219|122|78|67|68|79|181|166|111|115|95|112|126|37|56|44|||||||||||||||||||||||||
2023-12-05 13:19:20|CS.D.UNIUSD.CFE.IP|3|2023-12-05 13:18:50|2023-12-05 13:19:10|601.84|15.3|1.72806|2023-12-04|1.69129|7|1.418718|11|-1.086773|11|2023-12-04|1.72899|1.71676|1.71376|1.70599|1.70093|1.70334|1.697|1.69129|1.69381|1.69362|1.70135|1.73814|1.69758|1.70854|1.73954|1.74099|1.73439|1.7347|1.74019|1.74085|1.73306|1.73662|1.73964|1.73239|10|13|10|8|8|12|12|12|12|10|11|24|27|23|25|20|15|15|10|11|9|8|9|13|0.02384|0.02692|0.02057|0.02208|0.02007|0.02553|0.02116|0.02828|0.02895|0.02047|0.02551|0.08335|0.06926|0.03459|0.04402|0.02818|0.02646|0.02445|0.01948|0.01701|0.01735|0.01954|0.01828|0.0265|-0.02187|-0.02996|-0.02446|-0.01872|-0.02253|-0.02583|-0.02238|-0.03512|-0.027|-0.02622|-0.02454|-0.08837|-0.07222|-0.03825|-0.04495|-0.03426|-0.02573|-0.02884|-0.01938|-0.01849|-0.01989|-0.01817|-0.01984|-0.02148|358|353|352|339|344|357|355|353|355|350|354|360|360|360|360|360|359|360|338|348|349|345|346|348|||||||||||||||||||||||||
2023-12-05 13:19:20|OP.D.SPX2.4000P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|19.81|0|8.32913|2023-12-04|8.32542|2|2.592593|17|-2.510864|15|2023-12-04||8.35184|8.32542|8.34137|8.33368|10.24367|9.68121|8.80457|8.33392|8.331|8.32952|8.3377|8.33825|8.33981|8.33557|8.33452|8.32853|8.33238|8.62001|8.33307|8.33519|8.47284|8.57242|8.50342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08501|0.10027|0.08695|0.10853|0.10788|0.10251|0.09422|0.1048|0.10417|0.10102|0.10873|0.1186|0.12018|0.18383|0.2167|0.1605|0.16676|0.13251|0.13517|0.15772|0.10451|0.08943|0.10653||-0.072|-0.09182|-0.09406|-0.08119|-0.10234|-0.08963|-0.10042|-0.11654|-0.11349|-0.1145|-0.10209|-0.15703|-0.10592|-0.19741|-0.20921|-0.14585|-0.14632|-0.12783|-0.15008|-0.15424|-0.08433|-0.06695|-0.09293|36|110|111|59|96|136|192|276|265|209|211|211|272|345|356|339|321|324|320|343|119|42|115|||||||||||||||||||||||||
2023-12-05 13:19:21|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:21|UD.D.SPWR.CASH.IP|0|none|||0|0|2023-12-04|0.19191|15|1.263158|14|-0.788955|14|2023-12-04|||||||||||||||2.40494|0.19191|3.0286|13.14743|8.74033|6.84135|4.16386||||||||||||||||||6985|7988|10654|8386|6044|8740|3666||||||||||||||||||0.26908|0.2368|0.2095|0.28697|0.19417|0.29412|0.19596||||||||||||||||||-0.27314|-0.22076|-0.21634|-0.25112|-0.19343|-0.19557|-0.20251||||136|204|141|77|70|45|130|||||||||||||||||||||||||
2023-12-05 13:19:21|OP.D.SPX3.4000P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|50.26|0|4.37724|2023-12-04|4.3762|15|2.294535|17|-3.664003|15|2023-12-04||4.85252|4.84272|4.83459|4.85588|4.84023|4.83403|4.8045|4.83848|4.85757|4.86889|4.84847|4.81725|4.78684|4.51214|4.3762|4.40794|4.5712|4.53348|4.50531|4.53683|4.7918|4.97287|4.94677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05991|0.06454|0.06414|0.07368|0.07003|0.06278|0.06068|0.06839|0.06803|0.07627|0.07383|0.07282|0.07832|0.11429|0.13732|0.09608|0.11366|0.08754|0.08862|0.10413|0.06882|0.05184|0.06396||-0.05878|-0.07011|-0.05904|-0.05736|-0.07037|-0.05711|-0.06623|-0.07436|-0.07585|-0.09257|-0.06451|-0.07693|-0.07287|-0.12423|-0.14238|-0.09231|-0.08327|-0.0842|-0.09059|-0.09729|-0.06667|-0.03453|-0.05297|37|111|111|61|94|135|191|278|266|212|213|211|272|346|356|340|321|324|319|342|119|54|113|||||||||||||||||||||||||
2023-12-05 13:19:22|SE.D.NETUS.CASH.IP|0|none|||0|0|2023-12-04|4.13351|14|1.62413|14|-0.493858|14|2023-12-04|||||||||||||||4.13351|6.4827|12.2243|12.43611|13.61498|11.98278|5.76713||||||||||||||||||4144|1659|792|1041|386|714|666||||||||||||||||||0.1057|0.05325|0.03496|0.03117|0.02315|0.02473|0.03019||||||||||||||||||-0.0991|-0.05625|-0.03276|-0.03281|-0.02739|-0.02727|-0.02832||||178|345|321|299|295|327|349|||||||||||||||||||||||||
2023-12-05 13:19:22|CS.D.LNKUSD.CFE.IP|3|2023-12-05 13:19:00|2023-12-05 13:19:20|1536.22|19.7|0.62493|2023-12-04|0.59327|7|0.377505|11|-0.822699|11|2023-12-04|0.61333|0.60583|0.60765|0.6066|0.5989|0.59763|0.59602|0.59327|0.59625|0.59765|0.60074|0.67247|0.6137|0.60799|0.61701|0.6208|0.61872|0.61644|0.61563|0.61711|0.61648|0.61642|0.61501|0.61388|17|23|20|17|23|27|24|27|23|23|23|29|27|30|28|27|22|20|15|18|17|17|16|20|0.01401|0.02798|0.01941|0.01713|0.03911|0.03351|0.02597|0.03501|0.02748|0.02173|0.02192|0.0573|0.03752|0.03738|0.03734|0.02911|0.02799|0.02382|0.01472|0.01584|0.01476|0.01574|0.02053|0.023|-0.01449|-0.03053|-0.02486|-0.01779|-0.03263|-0.02864|-0.02762|-0.03781|-0.02545|-0.02613|-0.02139|-0.05931|-0.0351|-0.04286|-0.03892|-0.03|-0.02463|-0.02122|-0.01463|-0.01405|-0.01464|-0.01569|-0.02175|-0.02259|348|360|355|360|359|360|360|360|359|359|358|360|360|360|360|360|360|358|355|356|319|357|354|357|||||||||||||||||||||||||
2023-12-05 13:19:22|OP.D.SPX5.4250P.IP|0|none|||0|0|2023-12-04|68.87783|15|24.731183|17|-23.870968|8|2023-12-04||133.43054|132.02581|132.43388|141.35272|138.60712|138.84965|131.51611|100.07426|90.16143|93.10608|91.59993|92.31158|98.36683|74.4936|68.87783|87.13481|101.97541|92.37244|91.97538|143.43097|184.38849|215.73551|206.44348||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.35135|1.33649|1.33713|1.42937|1.40212|1.40238|1.33858|1.27069|0.90063|0.97832|0.91944|0.96377|1.02331|1.0935|1.25596|1.00039|1.95835|0.94995|1.01541|1.5498|3.05062||1.76839||-1.31579|-1.30155|-1.31579|-1.40873|-1.38943|-1.37802|-1.30188|-1.82624|-0.92322|-1.04576|-0.90472|-0.98701|-1.01975|-1.17196|-1.02618|-1.11076|-1.63246|-1.00432|-1.27591|-1.51457|-1.60837|-1.78571|-1.72594|20|53|58|35|38|59|101|193|177|122|145|149|179|300|329|269|249|252|259|251|72|19|55|||||||||||||||||||||||||
2023-12-05 13:19:22|UD.D.ZNGA.CASH.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:22|OP.D.SPX2.4250P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|38.35|0|5.21512|2023-12-04|5.16993|16|2.062706|17|-1.560926|15|2023-12-04||5.78768|5.76982|5.75446|5.79502|5.76524|5.75375|5.69376|5.74585|5.82984|5.85317|5.8139|5.75847|5.70485|5.4417|5.17521|5.16993|5.4848|5.4433|5.41959|5.54154|5.90621|6.1406|6.08729||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1076|0.10668|0.09526|0.11294|0.12064|0.10382|0.09949|0.10853|0.11098|0.1003|0.12109|0.12276|0.13015|0.19685|0.22455|0.16653|0.17279|0.14075|0.1483|0.17046|0.11339|0.08383|0.10674||-0.09635|-0.10083|-0.09425|-0.08689|-0.10476|-0.09224|-0.10721|-0.12159|-0.12558|-0.12252|-0.10551|-0.15487|-0.11271|-0.20834|-0.20816|-0.16263|-0.15118|-0.13174|-0.15926|-0.16272|-0.10101|-0.04885|-0.09904|37|111|111|59|96|137|192|276|264|212|214|212|272|346|356|340|321|324|320|343|122|53|113|||||||||||||||||||||||||
2023-12-05 13:19:22|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2023-12-04|0.02333|15|0.186994|15|-0.266284|14|2023-12-04|||||||||||||||0.02615|0.02333|0.31145|1.66545|2.09013|3.80047|0.9295||||||||||||||||||4148|3172|1539|1802|1758|959|823||||||||||||||||||0.06472|0.05591|0.03336|0.02598|0.02358|0.0247|0.02744||||||||||||||||||-0.0712|-0.05615|-0.03738|-0.02778|-0.02859|-0.02698|-0.0292||||180|360|346|304|290|291|333|||||||||||||||||||||||||
2023-12-05 13:19:23|CS.D.DOTUSD.CFE.IP|3|2023-12-05 13:19:00|2023-12-05 13:19:20|552.79|10.7|1.19384|2023-12-04|1.16468|10|0.674786|11|-0.852914|11|2023-12-04|1.19806|1.19093|1.18707|1.18485|1.17997|1.17912|1.17464|1.17095|1.17098|1.16781|1.16468|1.1926|1.18606|1.18525|1.20179|1.20661|1.20252|1.19789|1.19781|1.19733|1.19105|1.19184|1.18963|1.18485|11|17|9|10|12|13|13|12|14|14|13|22|23|23|19|15|11|17|12|13|10|8|10|11|0.02112|0.02561|0.01314|0.01202|0.01971|0.02191|0.02329|0.01932|0.02485|0.02188|0.02476|0.07161|0.03672|0.03373|0.03492|0.02761|0.02351|0.02527|0.0169|0.0176|0.01474|0.01554|0.01947|0.01969|-0.01891|-0.02572|-0.01078|-0.01369|-0.01963|-0.02348|-0.02636|-0.02548|-0.02263|-0.02311|-0.02415|-0.07306|-0.03349|-0.03703|-0.04239|-0.03099|-0.02179|-0.02693|-0.02|-0.01834|-0.02099|-0.01771|-0.01906|-0.01738|344|339|326|337|347|358|356|355|347|352|357|360|360|360|359|348|345|356|325|350|346|312|331|347|||||||||||||||||||||||||
2023-12-05 13:19:23|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2023-12-04|1.21438|14|0.314795|15|-0.449361|14|2023-12-04|||||||||||||||1.21438|3.86191|10.92937|18.0469|14.53649|18.86578|9.61085||||||||||||||||||890|336|101|72|61|94|109||||||||||||||||||0.08026|0.07142|0.04407|0.03865|0.03842|0.03721|0.03664||||||||||||||||||-0.10595|-0.06698|-0.04923|-0.04009|-0.04413|-0.03968|-0.04082||||177|343|294|261|269|239|272|||||||||||||||||||||||||
2023-12-05 13:19:23|OP.D.SPX3.4250P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|80.99|0|2.71638|2023-12-04|2.72093|15|2.185722|14|-3.069271|15|2023-12-04||2.97357|2.96761|2.96243|2.97501|2.96532|2.96116|2.94199|2.95896|2.96697|2.97348|2.96087|2.9415|2.9219|2.79759|2.72093|2.73563|2.83633|2.81488|2.79692|2.81654|2.97328|3.08426|3.06774||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06376|0.06946|0.06322|0.06922|0.0711|0.06486|0.06193|0.0665|0.06424|0.07617|0.07233|0.07516|0.07961|0.12781|0.13534|0.09718|0.11129|0.08787|0.09343|0.10263|0.06779|0.03307|0.06335||-0.05403|-0.06823|-0.06057|-0.05408|-0.07006|-0.05606|-0.0648|-0.07375|-0.07602|-0.08828|-0.06504|-0.07815|-0.07284|-0.12338|-0.14063|-0.09442|-0.08251|-0.08406|-0.08895|-0.1005|-0.0635|-0.0257|-0.05602|37|112|113|59|98|136|192|279|267|210|212|212|272|346|356|339|321|324|320|342|119|57|115|||||||||||||||||||||||||
2023-12-05 13:19:23|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2023-12-04|2.47184|14|0.147438|14|-0.330457|14|2023-12-04|||||||||||||||2.47184|4.99671|20.93708|33.70028|36.50543|35.08126|25.07608||||||||||||||||||11|3|0|4|0|5|1||||||||||||||||||0.0456|0.029|0.02067|0.02065|0.01926|0.01929|0.02191||||||||||||||||||-0.0389|-0.0293|-0.02442|-0.02263|-0.02063|-0.02103|-0.02039||||172|326|254|214|203|197|280|||||||||||||||||||||||||
2023-12-05 13:19:23|CS.D.DOGUSD.CFE.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|8.92|6|1.12171|2023-12-04|1.10297|23|0.668151|5|-0.806452|11|2023-12-04|1.17409|1.16576|1.16528|1.16215|1.14538|1.12788|1.11408|1.11791|1.11381|1.11901|1.12487|1.1476|1.14544|1.14572|1.15529|1.13947|1.13477|1.13528|1.13647|1.13432|1.13146|1.12409|1.12414|1.10297|3|3|3|3|3|4|3|2|3|4|3|4|3|4|3|2|4|4|3|3|3|2|5|4|0.11741|0.11658|0.11657|0.11629|0.13361|0.16552|0.12027|0.11583|0.11813|0.1146|0.11259|0.14034|0.11895|0.11464|0.11551|0.1182|0.12142|0.11361|0.1137|0.11348|0.13588|0.1125|0.11251|0.11677|-0.11739|-0.11654|-0.11645|-0.11607|-0.12383|-0.14668|-0.11807|-0.11177|-0.11126|-0.11751|-0.11238|-0.18223|-0.11455|-0.11718|-0.11557|-0.11383|-0.1177|-0.11342|-0.11359|-0.11781|-0.1204|-0.11237|-0.1124|-0.11861|78|112|74|88|150|192|243|154|166|194|136|202|162|172|163|161|207|163|107|117|101|100|92|227|||||||||||||||||||||||||
2023-12-05 13:19:24|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2023-12-04|8.60481|15|0.162999|14|-0.242131|14|2023-12-04|||||||||||||||11.40386|8.60481|15.86224|21.93803|26.54725|23.89804|13.11033||||||||||||||||||102|42|34|23|169|263|104||||||||||||||||||0.06693|0.04938|0.04494|0.04346|0.04575|0.0455|0.04943||||||||||||||||||-0.06598|-0.05826|-0.04828|-0.0436|-0.0441|-0.04217|-0.04818||||177|317|228|224|185|172|261|||||||||||||||||||||||||
2023-12-05 13:19:24|OP.D.SPX5.4500P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|17.55|0|8.31909|2023-12-04|8.33274|15|6.6058|15|-3.351955|20|2023-12-04||8.51922|8.42947|9.17344|8.62058|8.47913|8.43807|9.33487|8.70068|9.01827|9.19458|8.76388|10.05504|8.33574|8.33557|8.33274|8.5998|8.90006|8.33393|8.61735|8.33401|8.72339|9.01009|8.73267||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.342|0.40246|0.32896|0.3962|0.42499|0.38881|0.37408|0.43319|0.38524|0.3654|0.41706|0.42825|0.47276|0.63134|0.74144|0.52164|0.60853|0.50653|0.51159|0.62263|0.61884|0.20462|0.43706||-0.38206|-0.37029|-0.33423|-0.3009|-0.42276|-0.33655|-0.37502|-0.41954|-0.42238|-0.40897|-0.36566|-0.48584|-0.46307|-0.67749|-0.65632|-0.52025|-0.48887|-0.48782|-0.53042|-0.60175|-0.38698|-0.15019|-0.3928|35|113|115|66|97|141|186|279|268|212|213|213|269|347|356|340|322|323|321|342|123|60|115|||||||||||||||||||||||||
2023-12-05 13:19:24|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:24|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2023-12-04|0.70372|14|0.187347|14|-0.213706|14|2023-12-04|||||||||||||||0.70372|2.85286|8.63732|17.39299|21.47199|24.9385|12.34847||||||||||||||||||61|33|18|9|12|23|16||||||||||||||||||0.04847|0.03693|0.02568|0.02474|0.02315|0.02388|0.02303||||||||||||||||||-0.05138|-0.03952|-0.03219|-0.02675|-0.02828|-0.02865|-0.02737||||173|329|281|208|201|185|261|||||||||||||||||||||||||
2023-12-05 13:19:25|OP.D.SPX2.4500P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|84.51|0|2.36658|2023-12-04|2.35956|16|1.3875|17|-1.027239|15|2023-12-04||2.66081|2.65225|2.64505|2.66236|2.64875|2.64283|2.61419|2.62899|2.65077|2.66026|2.64274|2.61752|2.59046|2.47573|2.36632|2.35956|2.49433|2.4773|2.46251|2.50738|2.66663|2.77221|2.74874||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09893|0.10344|0.09062|0.10822|0.11084|0.10055|0.09777|0.10627|0.1074|0.09969|0.11438|0.11642|0.12271|0.18638|0.20835|0.15338|0.15812|0.13866|0.13871|0.16508|0.11119|0.05886|0.09951||-0.08242|-0.10677|-0.09329|-0.07984|-0.09987|-0.08969|-0.10172|-0.11634|-0.11545|-0.11429|-0.10334|-0.14257|-0.11009|-0.19695|-0.18774|-0.15309|-0.13885|-0.12959|-0.14856|-0.15678|-0.09181|-0.0378|-0.09465|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:19:25|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2023-12-04|11.29176|20|0.237982|16|-0.047304|20|2023-12-04|||||||||||||||81.03474|84.73569|90.0858|100|100|100|11.29176||||||||||||||||||4|0|0|0|0|0|0||||||||||||||||||0.06669|0.09515|0.10476||||0.04733||||||||||||||||||||||||-0.0473||||26|13|10|1|1|3|10|||||||||||||||||||||||||
2023-12-05 13:19:25|OP.D.SPX3.4750C.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|136.69|0|1.60883|2023-12-04|1.42689|1|0.947834|17|-1.938977|15|2023-12-04||1.42689|1.43044|1.43381|1.42768|1.43334|1.43616|1.45125|1.46021|1.47012|1.46453|1.47154|1.48189|1.49558|1.54934|1.5884|1.60483|1.54651|1.55401|1.56631|1.55658|1.62924|1.69546|1.70677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06491|0.07606|0.06724|0.05842|0.07757|0.06244|0.07613|0.08486|0.084|0.0927|0.07351|0.08825|0.0828|0.14527|0.14068|0.11191|0.10648|0.09779|0.10695|0.11521|0.07459|0.02544|0.07056||-0.07222|-0.07281|-0.06676|-0.07062|-0.07992|-0.07381|-0.07085|-0.07572|-0.07341|-0.0763|-0.08241|-0.08115|-0.09137|-0.12666|-0.16462|-0.11593|-0.10592|-0.10277|-0.10308|-0.12242|-0.07957|-0.0353|-0.07407|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:19:25|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2023-12-04|0.66152|18|0.390843|14|-0.991189|20|2023-12-04|||||||||||||||71.31192|72.47766|57.47454|50.28984|0.66152|33.8674|34.15563||||||||||||||||||0|0|30|0|0|0|0||||||||||||||||||0.14418|0.09222|0.11084||||0.11019||||||||||||||||||-0.16658|-0.10515|-0.27563|-0.1105||-0.22051|-0.39984||||48|54|7|4|1|3|12|||||||||||||||||||||||||
2023-12-05 13:19:25|OP.D.SPX3.4500P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|132.71|0|1.65775|2023-12-04|1.66349|15|1.473601|17|-2.347348|15|2023-12-04||1.79865|1.79493|1.79173|1.79913|1.79318|1.79054|1.77847|1.78583|1.78812|1.79193|1.78431|1.77273|1.76038|1.70618|1.66349|1.66875|1.7288|1.71731|1.70639|1.71805|1.81357|1.88013|1.87||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06077|0.06752|0.0584|0.06642|0.07339|0.06628|0.06153|0.06727|0.06498|0.07081|0.07156|0.07518|0.07937|0.1107|0.13236|0.0946|0.10598|0.0875|0.08909|0.10445|0.0678|0.03359|0.06475||-0.05991|-0.06827|-0.05902|-0.04906|-0.07088|-0.05593|-0.06181|-0.07283|-0.07398|-0.0808|-0.0652|-0.07686|-0.06989|-0.12137|-0.13242|-0.09269|-0.08264|-0.08176|-0.09116|-0.09692|-0.06228|-0.02193|-0.0597|37|111|113|60|95|137|191|279|265|211|213|213|272|345|356|339|321|323|321|343|120|60|114|||||||||||||||||||||||||
2023-12-05 13:19:26|OP.D.SPX3.5000C.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|44.46|0|4.94549|2023-12-04|4.03208|1|2.078958|17|-4.204993|15|2023-12-04||4.03208|4.04685|4.06101|4.03615|4.05983|4.0717|4.13833|4.19083|4.24094|4.21228|4.24134|4.28295|4.34051|4.57748|4.73361|4.8698|4.62963|4.6657|4.72491|4.73513|4.94528|5.15976|5.21123||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09785|0.11052|0.09814|0.08259|0.11634|0.09118|0.1074|0.12142|0.12434|0.14522|0.10958|0.12937|0.12045|0.21544|0.21112|0.1627|0.16202|0.14438|0.15802|0.17132|0.1096|0.03441|0.10684||-0.09383|-0.10621|-0.09836|-0.1139|-0.12354|-0.10684|-0.10232|-0.11269|-0.11002|-0.11399|-0.12142|-0.12467|-0.13394|-0.18871|-0.25696|-0.18585|-0.15759|-0.15132|-0.15351|-0.18107|-0.11902|-0.05829|-0.11482|36|110|114|59|94|138|191|277|264|210|213|211|273|346|355|341|320|325|321|343|119|57|113|||||||||||||||||||||||||
2023-12-05 13:19:26|UA.D.CANUS.CASH.IP|0|none|||0|0|2023-12-04|0.57153|15|1.162791|14|-1.162791|20|2023-12-04|||||||||||||||0.57527|0.57153|11.64661|0.6135|0.60493|50.29586|1.13295||||||||||||||||||73957|99802|55226|96490|80748|55482|5881||||||||||||||||||0.72092|0.56984|||0.6135||0.58745||||||||||||||||||-0.57471|-0.57695|-0.59172|||-0.59172|-0.61986||||33|26|9|1|6|2|93|||||||||||||||||||||||||
2023-12-05 13:19:26|OP.D.SPX4.4250C.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|342.97|0|0.58314|2023-12-04|0.53049|1|0.509664|20|-0.457017|15|2023-12-04||0.53049|0.53152|0.53249|0.53065|0.53232|0.53314|0.53708|0.53776|0.54005|0.53924|0.54142|0.54468|0.54893|0.56418|0.57774|0.58129|0.56247|0.56379|0.56735|0.56426|0.59317|0.61967|0.62298||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05043|0.06101|0.0531|0.04644|0.06124|0.05101|0.05843|0.06996|0.06695|0.06628|0.05858|0.07005|0.0651|0.11236|0.11857|0.09058|0.07782|0.0769|0.08814|0.09243|0.0542|0.01972|0.05711||-0.05667|-0.05859|-0.05322|-0.05485|-0.06385|-0.05804|-0.05435|-0.06171|-0.05903|-0.05751|-0.06393|-0.0657|-0.0732|-0.10307|-0.12652|-0.09408|-0.08645|-0.0826|-0.08303|-0.09668|-0.06089|-0.03284|-0.05797|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|60|114|||||||||||||||||||||||||
2023-12-05 13:19:26|OP.D.SPX3.4750P.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|226.31|0|0.97242|2023-12-04|0.97482|16|0.504471|17|-1.050144|15|2023-12-04||1.05628|1.05422|1.05239|1.05634|1.05307|1.05156|1.04449|1.04677|1.04519|1.04604|1.04167|1.03476|1.02663|1.00076|0.97567|0.97482|1.00835|1.00567|0.99975|1.0069|1.06257|1.10118|1.09562||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05765|0.06168|0.05504|0.0625|0.06617|0.05984|0.05681|0.06359|0.06102|0.06369|0.06653|0.06962|0.0747|0.10226|0.12095|0.08748|0.08919|0.08138|0.08239|0.09659|0.06271|0.03017|0.0581||-0.05278|-0.06374|-0.05559|-0.03937|-0.06268|-0.05084|-0.06046|-0.06762|-0.0687|-0.07162|-0.05999|-0.07009|-0.06617|-0.1112|-0.11318|-0.08578|-0.07575|-0.07711|-0.0824|-0.09063|-0.05671|-0.01927|-0.05552|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:19:26|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2023-12-04|0.06636|15|0.793126|14|-0.83871|14|2023-12-04|||||||||||||||0.06867|0.06636|0.06748|0.06658|0.41828|0.74209|0.75745||||||||||||||||||50332|26945|14624|9952|8542|9772|10165||||||||||||||||||0.21776|0.14955|0.10584|0.09835|0.088|0.08343|0.07896||||||||||||||||||-0.19511|-0.16653|-0.11491|-0.09633|-0.0949|-0.0819|-0.08546||||180|360|336|313|285|296|298|||||||||||||||||||||||||
2023-12-05 13:19:27|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:27|KN.D.HIVECN.CASH.IP|0|none|||0|0|2023-12-04|13.03781|14|0.782779|14|-1.734104|20|2023-12-04|||||||||||||||13.03781|21.9892|40.65172|53.71402|47.39022|40.91561|31.07069||||||||||||||||||618|294|268|198|125|196|400||||||||||||||||||0.30098|0.25228|0.22153|0.19876|0.19949|0.19812|0.20184||||||||||||||||||-0.34864|-0.2272|-0.20742|-0.20067|-0.20178|-0.19703|-0.25382||||143|254|198|213|159|118|156|||||||||||||||||||||||||
2023-12-05 13:19:27|OP.D.SPX4.4250P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|12.09|0|8.2713|2023-12-04|8.33714|15|5.279748|15|-2.930128|15|2023-12-04||9.42605|9.3758|9.34005|9.46594|9.38839|9.35838|9.15939|9.15882|9.36157|9.52941|9.44031|9.22935|9.01216|8.50513|8.33714|8.43686|9.07966|8.74151|8.60601|8.98683|12.33179|14.92133|14.69406||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1888|0.18818|0.1872|0.20059|0.19654|0.18721|0.17941|0.19609|0.18491|0.18888|0.20823|0.32609|0.2432|0.33575|0.40018|0.27268|0.27943|0.25454|0.26339|0.29793|0.19451|0.18692|0.18932||-0.18809|-0.19292|-0.18656|-0.13228|-0.18753|-0.1585|-0.18541|-0.21374|-0.2103|-0.22437|-0.18373|-0.27995|-0.25283|-0.35828|-0.37424|-0.28001|-0.2647|-0.24469|-0.26964|-0.28971|-0.15337|-0.12435|-0.18967|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|44|114|||||||||||||||||||||||||
2023-12-05 13:19:27|OP.D.SPX5.4750C.IP|2|2023-12-05 13:19:00|2023-12-05 13:19:10|0.41|0|192.79907|2023-12-04|66.36743|1|150|19|-40.243902|16|2023-12-04||66.36743|68.67301|71.30999|68.74515|72.66284|75.20468|85.52208|88.29046|89.23754|87.88488|95.12807|105.51265|118.36409|114.07221|141.58404|174.1528|206.15397|294.01419|355.18054|216.01989|240.33215|323.22659|397.0342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.11561|0.81922|0.92323|1.05212|0.7994|0.93533|0.89342|1.18802|1.10296|1.06092|1.04468|1.29753|1.53212|2.70706|2.5819|2.1529|2.3752|3.24573|6.56519|2.61628|2.13233|2.77778|3.54997||-0.7683|-0.88404|-0.70973|-1.04825|-0.78959|-0.91923|-1.02945|-1.12056|-1.00488|-1.01258|-1.12901|-1.16414|-1.37881|-1.75051|-2.31279|-2.66179|-2.43487|-3.11278|-4.01766|-2.73834|-2.55326|-2.63158|-3.51428|35|109|109|60|94|132|188|271|261|206|211|208|241|314|333|295|257|266|259|301|85|25|80|||||||||||||||||||||||||
2023-12-05 13:19:27|SI.D.IWNUS.CASH.IP|0|none|||0|0|2023-12-04|0.06417|14|0.202048|15|-0.110635|14|2023-12-04|||||||||||||||0.06417|0.59595|0.59037|2.55842|1.81478|2.67739|1.44192||||||||||||||||||117|336|80|37|218|187|134||||||||||||||||||0.03978|0.02726|0.01775|0.01291|0.01193|0.01283|0.01362||||||||||||||||||-0.03486|-0.02707|-0.01914|-0.0141|-0.01477|-0.01311|-0.01435||||179|357|350|354|334|338|350|||||||||||||||||||||||||
2023-12-05 13:19:28|IR.D.02YEAR100.FWM.IP|2|2023-12-05 13:19:10|2023-12-05 13:19:20||21|0|2023-12-04|0.01952|0|0.007819|18|-0.015622|13|2023-12-04|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01953|0.01953|0.01953|0.01953|0.01954|0.01954|0.01955|0.01954|0.01954|0.01954||0.01954|38|58|45|58|66|55|64|71|170|59|121|99|115|181|263|202|157|291|178|211|172|91||21|0.0022|0.00293|0.00195|0.00325|0.0026|0.00358|0.00284|0.003|0.00293|0.00321|0.00277|0.00303|0.00283|0.0034|0.00326|0.00295|0.00283|0.0032|0.00342|0.00293|0.00293|0.00279||0.00313|-0.0028|-0.00293|-0.00351|-0.00293|-0.00195|-0.00351|-0.00279|-0.00293|-0.00309|-0.00309|-0.00223|-0.00257|-0.00264|-0.00401|-0.00349|-0.0027|-0.00323|-0.00311|-0.0032|-0.00352|-0.0032|-0.00271||-0.00269|75|33|26|24|23|30|61|60|60|58|59|52|64|140|164|166|106|56|72|55|57|69|25|||||||||||||||||||||||||
2023-12-05 13:19:28|OP.D.SPX5.5000C.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:28|SI.D.IWO.CASH.IP|0|none|||0|0|2023-12-04|0.72811|14|0.168612|14|-0.111545|15|2023-12-04|||||||||||||||0.72811|5.20775|7.86017|18.95744|20.53253|12.16248|5.63678||||||||||||||||||409|380|133|152|107|192|182||||||||||||||||||0.02657|0.0191|0.01409|0.01299|0.01032|0.01159|0.01152||||||||||||||||||-0.03007|-0.02408|-0.02018|-0.01586|-0.01364|-0.01239|-0.01269||||161|331|295|317|317|272|321|||||||||||||||||||||||||
2023-12-05 13:19:29|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:29|SI.D.IWDUS.CASH.IP|0|none|||0|0|2023-12-04|0.00642|16|0.05048|14|-0.050299|14|2023-12-04|||||||||||||||0.57071|0.00697|0.00642|0.91289|0.61445|0.607|0.0091||||||||||||||||||1657|3500|1335|1210|512|1391|1244||||||||||||||||||0.01641|0.0111|0.00856|0.00845|0.00755|0.00775|0.0104||||||||||||||||||-0.01416|-0.01128|-0.00962|-0.00872|-0.00784|-0.00771|-0.00932||||179|358|339|331|329|333|346|||||||||||||||||||||||||
2023-12-05 13:19:29|OP.D.SPX5.4750P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|190.53|0|0.94473|2023-12-04|1.0548|16|1.265969|21|-1.119834|20|2023-12-04||1.28125|1.27519|1.26974|1.28101|1.27133|1.26695|1.24458|1.24137|1.23114|1.2366|1.22513|1.20785|1.18718|1.11631|1.06381|1.0548|1.13074|1.12355|1.10876|1.12313|1.19545|1.24106|1.22741||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.12616|0.1451|0.1286|0.15064|0.15908|0.1402|0.13532|0.14869|0.14387|0.1351|0.15498|0.15373|0.1672|0.22603|0.25069|0.1775|0.18299|0.1751|0.17249|0.20014|0.20069|0.06293|0.12886||-0.1075|-0.1516|-0.1328|-0.11686|-0.15178|-0.12419|-0.14195|-0.16054|-0.15909|-0.16145|-0.13905|-0.15999|-0.1498|-0.23544|-0.22576|-0.17838|-0.16759|-0.16644|-0.17964|-0.20065|-0.12787|-0.04229|-0.12956|35|109|112|61|96|136|191|278|265|210|214|210|272|347|356|340|321|325|322|343|120|61|114|||||||||||||||||||||||||
2023-12-05 13:19:29|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:29|SI.D.IWFUS.CASH.IP|0|none|||0|0|2023-12-04|0.01643|16|0.152275|14|-0.058769|14|2023-12-04|||||||||||||||0.03995|0.30303|0.01643|0.57268|0.84259|0.28995|0.28852||||||||||||||||||320|66|32|28|97|41|90||||||||||||||||||0.02167|0.01273|0.01031|0.00872|0.00767|0.00864|0.0107||||||||||||||||||-0.01759|-0.01285|-0.00842|-0.00889|-0.00773|-0.00816|-0.00931||||180|360|359|357|360|360|360|||||||||||||||||||||||||
2023-12-05 13:19:30|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:30|OP.D.SPX5.5000P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|439.72|0|0.40935|2023-12-04|0.45602|16|0.53334|21|-0.473799|20|2023-12-04||0.49493|0.49396|0.49308|0.49483|0.4933|0.49257|0.48897|0.4884|0.48681|0.48769|0.4858|0.48293|0.47944|0.4675|0.45778|0.45602|0.46959|0.4682|0.46555|0.46823|0.49578|0.51608|0.51362||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05117|0.05934|0.05085|0.06166|0.06438|0.05729|0.05578|0.06043|0.05933|0.0558|0.06408|0.06551|0.07085|0.0969|0.1103|0.07879|0.07851|0.075|0.07493|0.08762|0.08536|0.02716|0.05821||-0.05442|-0.0617|-0.05376|-0.047|-0.06164|-0.05047|-0.05826|-0.0666|-0.06576|-0.06571|-0.05734|-0.06859|-0.06256|-0.10176|-0.09906|-0.07931|-0.07148|-0.07163|-0.07837|-0.08496|-0.05421|-0.0183|-0.05153|35|109|112|59|94|135|190|277|265|210|213|210|271|347|356|340|321|325|321|343|118|59|113|||||||||||||||||||||||||
2023-12-05 13:19:30|UB.D.HOODUS.CASH.IP|1|2023-12-05 13:19:20|2023-12-05 13:19:20|981|0|0.50968|2023-12-04|4.3534|18|1.372756|9|-1.150628|9|2023-12-04||||||||||66.85186|69.86492|49.21672|54.89093|34.87687|11.15274|5.83389|9.3066|9.52841|4.3534|14.37591|7.50454|34.62339|41.30423|30.91084||||||||||1693|730|2593|1221|2288|12016|11940|12121|17165|13770|9298|11253|1177|1104|1414||||||||||0.63019|0.10256|0.12855|0.10401|0.20701|0.14626|0.12311|0.1061|0.13002|0.10526||0.10504|0.18844|0.18087|0.20442||||||||||-0.42019|-0.11922|-0.16713|-0.17729|-0.19119|-0.16604|-0.10518|-0.1056|-0.10426|-0.10512|-0.10515||-0.13911|-0.10356|-0.71283|69|43|49|64|49|173|122|76|53|47|42|27|29|34|26|||||||||||||||||||||||||
2023-12-05 13:19:30|KA.D.IWVLLN.CASH.IP|1|2023-12-05 13:19:20|2023-12-05 13:19:20|3862.9|0|0.08284|2023-12-04|45.39953|8|0.233161|14|-0.103226|14|2023-12-04|||||||||45.39953|70.61325|92.59736|62.10094|100|80.02191|52.84695|45.42108|53.74822||||||||||||||||462|0|0|1|193|9|183|2|709||||||||||||||||0.03794|0.03094|0.02577|0.03435|0.03865|0.02975|0.04752|0.02794|0.02585||||||||||||||||-0.02576|-0.02577||-0.02575|-0.02576|-0.02577|-0.03969|-0.0258|-0.02584||||||||64|34|27|29|13|40|89|119|54|||||||||||||||||||||||||
2023-12-05 13:19:31|OP.D.SPX2.4750C.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|55.76|0|3.5868|2023-12-04|2.88678|1|1.865266|15|-1.688889|15|2023-12-04||2.88678|2.89947|2.91172|2.8902|2.91086|2.92098|2.97543|3.00871|3.05792|3.04673|3.07444|3.11428|3.169|3.35172|3.46387|3.50798|3.2928|3.32711|3.3916|3.37964|3.53951|3.70935|3.75392||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11081|0.13523|0.11475|0.10844|0.13373|0.10963|0.12704|0.15195|0.14767|0.14849|0.13076|0.15547|0.14057|0.28027|0.26252|0.19678|0.17876|0.17261|0.19094|0.20693|0.1161|0.04385|0.13097||-0.12253|-0.13222|-0.10293|-0.12971|-0.1454|-0.12636|-0.11741|-0.13165|-0.1269|-0.12613|-0.14174|-0.15938|-0.15883|-0.22934|-0.27754|-0.21251|-0.20382|-0.17677|-0.19224|-0.21695|-0.12966|-0.07296|-0.13783|36|112|110|61|95|138|192|278|266|212|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:19:31|CS.D.EOSUSD.CFD.IP|0|none|||0|0|2023-12-04|1.38909|9|0.403168|11|-0.485506|11|2023-12-04|1.43446|1.41976|1.41695|1.41788|1.41497|1.4069|1.39034|1.39467|1.39025|1.38909|1.39207|1.42219|1.41798|1.41733|1.42887|1.42909|1.41405|1.40413|1.40911|1.40961|1.40803|1.40574|1.40448|1.40375|3|4|3|3|3|4|5|4|3|4|5|9|5|4|5|6|4|4|3|3|2|4|5|3|0.02549|0.0337|0.01928|0.02191|0.02123|0.03441|0.03133|0.02394|0.02499|0.02345|0.02686|0.0578|0.0303|0.02914|0.04158|0.02989|0.03879|0.03115|0.02672|0.02766|0.02528|0.02753|0.02633|0.02347|-0.01956|-0.03399|-0.02745|-0.0248|-0.02227|-0.03272|-0.03221|-0.03019|-0.02372|-0.02589|-0.02755|-0.08514|-0.03488|-0.03704|-0.04884|-0.03698|-0.0298|-0.04206|-0.02289|-0.02536|-0.02848|-0.02476|-0.02608|-0.02434|223|260|218|175|191|276|319|283|218|252|304|344|299|308|330|313|298|246|231|234|159|223|276|247|||||||||||||||||||||||||
2023-12-05 13:19:31|CS.D.LTCUSD.CFE.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|71.54|9|1.67738|2023-12-04|1.61989|10|0.805021|9|-0.704809|19|2023-12-04|1.66948|1.64867|1.63823|1.633|1.63533|1.63396|1.63416|1.63891|1.63843|1.62182|1.61989|1.64804|1.64584|1.6512|1.66707|1.66837|1.66198|1.66141|1.66206|1.66731|1.67713|1.67829|1.67489|1.66674|4|9|4|5|4|7|4|5|5|7|7|11|8|7|6|6|5|6|3|4|4|3|3|4|0.02112|0.05063|0.02996|0.03534|0.02742|0.03248|0.02294|0.02429|0.02563|0.04405|0.0296|0.04839|0.02991|0.03085|0.03636|0.02849|0.0266|0.02261|0.02011|0.02114|0.02305|0.02046|0.02025|0.02645|-0.01855|-0.0401|-0.02919|-0.03092|-0.02695|-0.02932|-0.02299|-0.02395|-0.02151|-0.03419|-0.03349|-0.06174|-0.03488|-0.03298|-0.0377|-0.03105|-0.02341|-0.02476|-0.01692|-0.0325|-0.0242|-0.0197|-0.02272|-0.02279|205|340|290|279|282|333|295|310|304|324|330|345|348|341|337|332|319|338|220|267|257|212|249|294|||||||||||||||||||||||||
2023-12-05 13:19:31|OP.D.SPX2.5000C.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|8.5|0|15.29412|2023-12-04|11.33902|1|6.358382|15|-4.229935|15|2023-12-04||11.33902|11.42138|11.50354|11.36851|11.50563|11.57455|11.96196|12.28931|12.44387|12.37134|12.56172|12.75635|12.9745|14.01195|14.02018|14.1813|13.1778|13.69549|14.21596|14.297|16.07684|17.7861|18.1424||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14566|0.19823|0.22155|0.15309|0.20391|0.18942|0.21851|0.2437|0.24418|0.23879|0.21414|0.25978|0.23302|0.48144|0.49375|0.31845|0.2764|0.27623|0.3208|0.33832|0.19269|0.13356|0.19879||-0.21137|-0.19992|-0.18348|-0.23224|-0.23288|-0.19351|-0.20859|-0.21339|-0.20616|-0.21419|-0.23778|-0.23779|-0.26462|-0.35823|-0.47006|-0.33556|-0.34317|-0.29041|-0.32446|-0.36076|-0.25343|-0.19411|-0.21458|37|112|112|61|95|136|190|277|265|210|214|211|271|346|356|339|321|324|320|344|119|41|113|||||||||||||||||||||||||
2023-12-05 13:19:32|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:32|OP.D.SPX2.4750P.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|196.38|0|1.01843|2023-12-04|1.01747|16|0.606339|15|-0.711879|20|2023-12-04|||||||||||1.12666|1.12516|1.11509|1.10297|1.061|1.02218|1.01747|1.06578|1.06213|1.05504|1.06759|1.13271|1.1783|1.16997|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.07723|0.09543|0.09726|0.10268|0.14356|0.16332|0.12241|0.12073|0.11291|0.11454|0.13593|0.08839|0.04556|0.08348|||||||||||-0.087|-0.08325|-0.1041|-0.09024|-0.16097|-0.15105|-0.12066|-0.10946|-0.10534|-0.12035|-0.12849|-0.06677|-0.02785|-0.07662|57|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:19:32|CS.D.ADAUSD.CFE.IP|1|2023-12-05 13:19:30|2023-12-05 13:19:30|39.4|3|3.5533|2023-12-04|3.46143|9|0.48768|11|-0.43456|11|2023-12-04|3.59793|3.56065|3.51904|3.52327|3.50583|3.49722|3.48541|3.47655|3.46771|3.46143|3.47849|3.54676|3.5228|3.52072|3.55951|3.56782|3.56019|3.56079|3.5613|3.56164|3.55548|3.54616|3.53296|3.51526|4|5|5|4|5|6|5|7|5|4|5|13|8|8|12|8|6|4|4|4|5|5|4|5|0.03349|0.04108|0.04598|0.02804|0.03509|0.04601|0.0354|0.03612|0.03611|0.03108|0.03426|0.06104|0.04104|0.03308|0.04329|0.04052|0.0394|0.02778|0.02927|0.02933|0.03056|0.02886|0.03471|0.03466|-0.03227|-0.03916|-0.04153|-0.03067|-0.03192|-0.0371|-0.03333|-0.03726|-0.03529|-0.03907|-0.03567|-0.07099|-0.03846|-0.03721|-0.0428|-0.04231|-0.03696|-0.03115|-0.02885|-0.03045|-0.03218|-0.02867|-0.03096|-0.03212|266|277|299|215|297|330|309|326|301|271|300|355|347|348|358|349|315|282|235|267|264|252|253|311|||||||||||||||||||||||||
2023-12-05 13:19:32|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:33|OP.D.SPX5.4000C.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|559.48|0|0.32173|2023-12-04|0.33639|1|0.343368|20|-0.386555|21|2023-12-04||0.33639|0.33685|0.33727|0.33647|0.33718|0.33752|0.33924|0.33931|0.33999|0.33957|0.3405|0.34194|0.34377|0.35004|0.35573|0.35684|0.34903|0.34976|0.35125|0.34988|0.36791|0.38442|0.3858||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.03702|0.04171|0.03637|0.03155|0.04199|0.03461|0.0402|0.04484|0.04565|0.04553|0.0399|0.0483|0.04423|0.07476|0.07585|0.06179|0.05295|0.05298|0.05841|0.06361|0.03979|0.01328|0.03845||-0.03475|-0.03987|-0.03514|-0.04146|-0.04367|-0.03889|-0.03869|-0.0426|-0.04012|-0.03769|-0.04356|-0.04476|-0.04961|-0.07085|-0.08416|-0.06136|-0.05805|-0.05466|-0.05526|-0.06565|-0.06021|-0.01971|-0.04345|36|110|112|62|96|135|191|279|265|212|213|211|272|347|356|339|322|327|322|343|120|59|115|||||||||||||||||||||||||
2023-12-05 13:19:33|CS.D.XLMUSD.CFD.IP|0|none|||0|0|2023-12-04|1.61319|9|0.3367|11|-0.742574|11|2023-12-04|1.65195|1.6461|1.64187|1.63896|1.63609|1.63141|1.62762|1.62289|1.61772|1.61319|1.61935|1.65869|1.64724|1.64693|1.66365|1.66152|1.65644|1.65565|1.66109|1.66521|1.65987|1.65469|1.65449|1.65266|2|2|2|2|1|2|4|2|2|3|2|6|3|3|3|3|2|2|2|3|2|2|2|2|0.08264|0.0823|0.08211|0.08203|0.0819|0.08155|0.08143|0.08114|0.08097|0.08085|0.08639|0.1056|0.08475|0.08232|0.08324|0.08567|0.08285|0.08278|0.09497|0.08328|0.08302|0.08269|0.08274|0.08268|-0.08253|-0.08224|-0.08205|-0.08183|-0.08183|-0.08162|-0.08133|-0.08105|-0.08078|-0.08054|-0.0863|-0.1326|-0.0941|-0.08241|-0.0853|-0.08298|-0.08282|-0.08608|-0.08301|-0.08657|-0.08294|-0.08271|-0.08267|-0.08256|55|56|64|35|28|62|96|56|57|83|100|266|137|141|165|159|87|103|69|72|69|52|64|57|||||||||||||||||||||||||
2023-12-05 13:19:33|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:33|IR.D.FBTP.FWM1.IP|2|2023-12-05 13:19:20|2023-12-05 13:19:30||32|0.02155|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:19:34|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:34|IR.D.FBTP.FWM2.IP|3|2023-12-05 13:19:10|2023-12-05 13:19:30||32.3|0.0286|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:19:34|IR.D.FGBX.FWM2.IP|1|2023-12-05 13:19:20|2023-12-05 13:19:20|13447|80|100|2023-12-04|3.07216|14|0.091178|7|-0.075477|13|2023-12-04|43.54471|41.76388|47.58379|44.92125|47.07972|47.71198|33.96978|20.68215|4.91154|10.66162|11.09993|18.20885|13.00046|5.17691|3.07216|3.0814|12.90776|29.75381|40.49524|43.41442|57.77275||||1|1|1|1|1|1|3|8|44|39|51|32|51|75|50|41|32|8|3|4|2||||0.01866|0.01583|0.01521|0.01522|0.01522|0.01522|0.01996|0.01887|0.01984|0.01945|0.0175|0.0167|0.01874|0.02082|0.02088|0.01909|0.01798|0.0151|0.01653|0.01601|0.01555||||-0.01754|-0.01585|-0.0161|-0.0166|-0.01522|-0.01522|-0.01642|-0.01938|-0.01965|-0.01785|-0.01765|-0.01813|-0.0167|-0.02103|-0.01903|-0.01961|-0.01824|-0.0164|-0.01509|-0.01507|-0.01553||||108|115|82|49|51|65|109|276|328|301|271|253|239|311|329|328|264|148|84|106|116|||||||||||||||||||||||||
2023-12-05 13:19:34|OP.D.SPX5.4250C.IP|0|none|||0|0|2023-12-04|0.57944|1|0.602483|20|-0.672331|21|2023-12-04||0.57944|0.58077|0.582|0.57964|0.58176|0.58278|0.58786|0.58826|0.59038|0.58915|0.59191|0.59623|0.6019|0.62116|0.63924|0.64307|0.6182|0.62035|0.62502|0.62111|0.65272|0.68183|0.68615||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06232|0.07139|0.06205|0.05363|0.07217|0.05891|0.06881|0.07656|0.0779|0.07684|0.06788|0.08306|0.07675|0.13213|0.13524|0.10922|0.09219|0.09277|0.10283|0.11112|0.06932|0.02356|0.06683||-0.05998|-0.06781|-0.05973|-0.06396|-0.06934|-0.06702|-0.06599|-0.07069|-0.0706|-0.06584|-0.07575|-0.07544|-0.08668|-0.12351|-0.14686|-0.10806|-0.09857|-0.09699|-0.09753|-0.11383|-0.1094|-0.0354|-0.07582|34|111|113|61|94|135|190|280|266|210|213|212|272|347|356|340|322|326|320|343|119|62|114|||||||||||||||||||||||||
2023-12-05 13:19:34|IX.D.OMX20.IFM.IP|1|2023-12-05 13:19:10|2023-12-05 13:19:10|1218.14|0|0.04105|2023-12-04|0.04091|8|0.082195|13|-0.081782|8|2023-12-04|||||||||0.04091|0.04104|0.041|0.04113|0.04109|0.04107|0.04103|0.04113|||||||||||||||||0|0|0|0|0|1|1|0|||||||||||||||||0.01471|0.0136|0.01326|0.01491|0.01144|0.01971|0.01614|0.01992|||||||||||||||||-0.0183|-0.01507|-0.01262|-0.0118|-0.01173|-0.01607|-0.01856|-0.01759|||||||||192|188|155|102|129|124|152|66|||||||||||||||||||||||||
2023-12-05 13:19:35|IR.D.FGBS.FWM2.IP|0|none|||0|0|2023-12-04|0.01421|2|0.009468|7|-0.004737|8|2023-12-04|53.1321|55.26976|0.01421|0.01421|0.01421|0.01421|16.6785|10.48931|4.84143|8.86292|4.70111|6.79298|11.67937|9.00185|9.90301|5.69537|2.87101|5.56897|7.70542|0.01421|6.26332||||43|12|64|73|99|158|54|333|410|446|793|561|362|594|414|281|266|213|249|111|78||||0.00473|0.00474|||||0.00473|0.0051|0.00474|0.00473|0.00473|0.00474|0.00473|0.00473|0.00473|0.00473|0.00473|0.00474|0.00474||0.00474||||-0.00473|-0.00473|-0.00474|||||-0.00473|-0.00474|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00474|||||||32|38|3|5|5|3|18|105|145|113|64|59|60|89|91|88|70|18|13|12|16|||||||||||||||||||||||||
2023-12-05 13:19:35|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:36|IX.D.SUNNAS.IFE.IP|3|2023-12-05 13:19:10|2023-12-05 13:19:30|15753|0|0.07618|2023-12-04|0.07526|0|0.061387|14|-0.066403|15|2023-12-04|0.07526|0.07526|0.07527|0.0753|0.07528|0.07531|0.07531|0.07534|0.07531|0.07531|0.07533|0.07537|0.07541|0.07546|0.07582|0.07622|0.07627|0.07591|0.07595|0.07601|0.07594|0.07585|0.07584|0.07587|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00353|0.00301|0.0022|0.00225|0.0019|0.00212|0.00299|0.00298|0.00497|0.00515|0.0039|0.0038|0.00494|0.00534|0.01342|0.01415|0.00911|0.0079|0.00642|0.00784|0.00809|0.00228|0.00276|0.00243|-0.00368|-0.00266|-0.0021|-0.00231|-0.00168|-0.00235|-0.00244|-0.00337|-0.00532|-0.00491|-0.00416|-0.00416|-0.00431|-0.00626|-0.0134|-0.01453|-0.00805|-0.00771|-0.00699|-0.0073|-0.00779|-0.00296|-0.00253|-0.00266|360|360|359|357|347|359|357|359|360|360|360|360|360|360|360|360|360|360|360|360|360|352|115|344|||||||||||||||||||||||||
2023-12-05 13:19:36|IX.D.HSTECH.IFU.IP|0|none|||0|0|2023-12-04|0.10531|2|0.195669|1|-0.351197|1|2023-12-04|0.23487|0.12635|0.10531|0.10558|0.23813|0.10576|0.10593|0.10642|0.17338|0.18159|33.44955|67.733|63.4402|43.15677|0.15934|0.15941|0.15973|0.15945|0.16021|0.24005|0.23992|0.23971|0.23972|0.23983|0|62|38|19|0|23|22|52|29|2|2|1|1|2|5|2|2|1|1|0|0|0|0|0|0.00447|0.04673|0.03341|0.02372|0.00441|0.02198|0.02141|0.02061|0.01576|0.01432|0.01927|0.02866|0.02655|0.02656|0.02821|0.02125|0.01577|0.01624|0.01784|0.00506|0.00919|0.00444|0.00293|0.00393|-0.00503|-0.04813|-0.02776|-0.02206|-0.0037|-0.02392|-0.021|-0.02237|-0.01271|-0.01091|-0.02115|-0.02652|-0.02655|-0.02654|-0.0285|-0.02465|-0.01683|-0.01385|-0.0163|-0.00445|-0.00744|-0.00474|-0.00266|-0.00431|222|323|358|314|64|349|325|297|281|268|153|133|101|151|331|333|273|185|212|232|257|122|33|118|||||||||||||||||||||||||
2023-12-05 13:19:36|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:37|IX.D.SUNDOW.IFE.IP|2|2023-12-05 13:19:10|2023-12-05 13:19:20|36091|0|0.04156|2023-12-04|0.0414|4|0.091581|14|-0.037437|14|2023-12-04|0.04142|0.04141|0.04141|0.04141|0.0414|0.04141|0.04142|0.04146|0.04146|0.04149|0.04148|0.04148|0.0415|0.04152|0.04154|0.04155|0.04157|0.04151|0.04148|0.04148|0.04146|0.04146|0.04146|0.04148|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00269|0.00258|0.0019|0.002|0.00187|0.00205|0.00212|0.00273|0.00353|0.00354|0.00303|0.003|0.00387|0.0037|0.00925|0.00739|0.00674|0.00579|0.00472|0.00518|0.00613|0.00294|0.00199|0.00212|-0.00238|-0.00245|-0.0019|-0.00205|-0.00192|-0.00224|-0.00226|-0.00263|-0.00374|-0.00355|-0.00323|-0.00292|-0.00327|-0.00453|-0.00834|-0.00771|-0.00606|-0.00535|-0.00537|-0.00499|-0.00624|-0.00305|-0.00276|-0.00267|350|353|315|276|255|306|311|350|359|359|351|352|352|359|360|360|360|360|360|360|360|286|78|287|||||||||||||||||||||||||
2023-12-05 13:19:37|IX.D.TOPIX.IFU.IP|0|none|||0|0|2023-12-04|0.0338|1|0.076462|0|-0.08466|0|2023-12-04|0.03394|0.0338|0.03387|0.03393|0.03384|0.03386|0.07655|0.06927|0.05087|0.05099|0.05099|0.05099|0.05101|0.05097|0.05091|0.051|0.05104|0.05094|0.05093|0.05093|0.05802|0.08486|0.08484|0.07076|64|36|28|33|31|40|19|7|10|11|11|3|6|8|15|10|10|8|4|6|3|0|0|11|0.02402|0.01977|0.01641|0.01788|0.01551|0.01542|0.01108|0.01112|0.01494|0.01387|0.01381|0.01416|0.01324|0.01349|0.01568|0.0162|0.01468|0.01424|0.01448|0.0164|0.01181|0.0054|0.00424|0.01385|-0.02155|-0.01568|-0.01609|-0.01308|-0.01379|-0.0163|-0.00941|-0.01061|-0.01394|-0.012|-0.01275|-0.0112|-0.01348|-0.01004|-0.01476|-0.01341|-0.01309|-0.01073|-0.01159|-0.01163|-0.0098|-0.00679||-0.01193|308|237|179|153|101|147|186|170|144|133|58|92|125|72|129|226|147|127|107|95|86|71|23|139|||||||||||||||||||||||||
2023-12-05 13:19:37|OP.D.SPX5.4500C.IP|0|none|||0|0|2023-12-04|1.88419|1|2.05965|15|-1.963865|21|2023-12-04||1.88419|1.89645|1.90766|1.88783|1.90706|1.917|1.96371|1.97245|1.99361|1.98358|2.00961|2.05322|2.11362|2.30904|2.51641|2.57711|2.29309|2.3181|2.3719|2.35324|2.45666|2.57541|2.62574||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1651|0.19129|0.16681|0.14638|0.19097|0.17458|0.18555|0.22302|0.21349|0.21132|0.18789|0.23035|0.21473|0.37483|0.40111|0.32143|0.27417|0.27628|0.29594|0.32665|0.20947|0.06438|0.19916||-0.15675|-0.16277|-0.14876|-0.19224|-0.20087|-0.17877|-0.17494|-0.1899|-0.18574|-0.18026|-0.20073|-0.21467|-0.23868|-0.35199|-0.42103|-0.32116|-0.28854|-0.27232|-0.28729|-0.33157|-0.32013|-0.10349|-0.22504|35|113|114|66|97|141|188|280|269|211|216|216|272|347|356|339|322|324|321|344|123|64|115|||||||||||||||||||||||||
2023-12-05 13:19:38|IX.D.SUNFUN.IFE.IP|3|2023-12-05 13:19:10|2023-12-05 13:19:30|7465.5|0|0.06697|2023-12-04|0.06641|1|0.056014|8|-0.066822|7|2023-12-04|0.06648|0.06641|0.06646|0.06648|0.06644|0.06646|0.06651|0.06666|0.06662|0.06677|0.06664|0.06667|0.06672|0.06673|0.06658|0.06658|0.06659|0.0665|0.06651|0.06655|0.06657|0.0666|0.06659|0.06662|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00282|0.0055|0.00391|0.00402|0.00382|0.00386|0.00384|0.00694|0.01405|0.00943|0.0074|0.0065|0.00639|0.00679|0.00899|0.00822|0.00689|0.0052|0.00428|0.0047|0.0058|0.00302|0.00344|0.0027|-0.0033|-0.00491|-0.00412|-0.00423|-0.0042|-0.00532|-0.00514|-0.00844|-0.01215|-0.00876|-0.00714|-0.00587|-0.00538|-0.00624|-0.00913|-0.00836|-0.00614|-0.0049|-0.00379|-0.00457|-0.00463|-0.00356|-0.0032|-0.00266|237|259|182|185|102|146|176|297|358|354|336|318|295|330|349|350|314|281|251|266|276|139|48|130|||||||||||||||||||||||||
2023-12-05 13:19:38|OP.D.SPX2.4500C.IP|1|2023-12-05 13:19:30|2023-12-05 13:19:30|193.88|0|1.03157|2023-12-04|0.90878|1|0.644122|20|-0.570701|15|2023-12-04||0.90878|0.91106|0.9132|0.90927|0.91293|0.91472|0.92384|0.92779|0.93632|0.93421|0.93905|0.94666|0.95719|0.99038|1.01774|1.02487|0.984|0.9875|0.99691|0.99211|1.04282|1.08927|1.09669||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06592|0.07723|0.06624|0.05912|0.07673|0.06273|0.07426|0.0875|0.08537|0.08501|0.0741|0.0908|0.08048|0.15189|0.14193|0.11473|0.10351|0.09971|0.1107|0.11791|0.06908|0.02377|0.07232||-0.063|-0.07408|-0.06063|-0.07666|-0.07452|-0.07159|-0.07031|-0.07626|-0.07472|-0.07003|-0.08317|-0.09103|-0.09156|-0.13432|-0.16068|-0.11744|-0.11307|-0.10317|-0.10805|-0.12395|-0.07965|-0.04041|-0.07815|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:19:39|OP.D.SPX3.4500C.IP|0|none|||0|0|2023-12-04|0.69135|1|0.201574|10|-0.198089|10|2023-12-04||0.69135|0.69253|0.69363|0.69155|0.69345|0.69437|0.69916|0.70133|0.70469|0.70312|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.04297|0.05237|0.04632|0.04087|0.0514|0.04302|0.05019|0.05782|0.05734|0.0615|||||||||||||||-0.04936|-0.0499|-0.04596|-0.05303|-0.05385|-0.04915|-0.046|-0.05179|-0.05088|-0.05233||||||||||||||37|111|113|60|95|137|191|279|265|164|||||||||||||||||||||||||
2023-12-05 13:19:39|CS.D.UNIUSD.CFE.IP|2|2023-12-05 13:19:20|2023-12-05 13:19:30|601.23|18|1.72884|2023-12-04|1.69129|7|1.418718|11|-1.086773|11|2023-12-04|1.72899|1.71676|1.71376|1.70599|1.70093|1.70334|1.697|1.69129|1.69381|1.69362|1.70135|1.73814|1.69758|1.70854|1.73954|1.74099|1.73439|1.7347|1.74019|1.74085|1.73306|1.73662|1.73964|1.73239|10|13|10|8|8|12|12|12|12|10|11|24|27|23|25|20|15|15|10|11|9|8|9|13|0.02384|0.02692|0.02057|0.02208|0.02007|0.02553|0.02116|0.02828|0.02895|0.02047|0.02551|0.08335|0.06926|0.03459|0.04402|0.02818|0.02646|0.02445|0.01948|0.01701|0.01735|0.01954|0.01828|0.0265|-0.02187|-0.02996|-0.02446|-0.01872|-0.02253|-0.02583|-0.02238|-0.03512|-0.027|-0.02622|-0.02454|-0.08837|-0.07222|-0.03825|-0.04495|-0.03426|-0.02573|-0.02884|-0.01938|-0.01849|-0.01989|-0.01817|-0.01984|-0.02148|358|353|352|339|344|357|355|353|355|350|354|360|360|360|360|360|359|360|338|348|349|345|346|348|||||||||||||||||||||||||
2023-12-05 13:19:39|IX.D.SUNDAX.IFMM.IP|3|2023-12-05 13:19:10|2023-12-05 13:19:30|16454.5|0|0.0547|2023-12-04|0.05478|20|0.039652|8|-0.056033|0|2023-12-04|0.05484|0.05484|0.05484|0.05485|0.05482|0.05483|0.05483|0.05487|0.05483|0.05489|0.05486|0.05484|0.05486|0.05485|0.05485|0.05485|0.05487|0.05479|0.0548|0.05481|0.05478|0.05479|0.05479|0.05481|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00447|0.00401|0.00373|0.00398|0.00363|0.00421|0.00418|0.00511|0.00954|0.00687|0.0051|0.00457|0.00476|0.00494|0.00649|0.00653|0.00436|0.00382|0.00368|0.00365|0.00412|0.00437|0.00221|0.00436|-0.00578|-0.00399|-0.00359|-0.00436|-0.00399|-0.00369|-0.00423|-0.00533|-0.00839|-0.00675|-0.00537|-0.00497|-0.00474|-0.00491|-0.00568|-0.00616|-0.00456|-0.00413|-0.00397|-0.00399|-0.00394|-0.00593|-0.00233|-0.00538|200|317|270|252|106|234|275|331|358|354|331|311|320|310|343|349|294|294|251|266|278|135|68|133|||||||||||||||||||||||||
2023-12-05 13:19:39|OP.D.SPX5.4000P.IP|0|none|||0|0|2023-12-04|131.45516|15|72.222222|8|-50.943396|17|2023-12-04||858.58586|864.10256|876.95133|1030.72391|1055.55556|1093.05556|994.8092|271.9364|167.12198|174.42499|174.08711|178.4234|193.41664|139.93242|131.45516|169.06922|212.89676|195.94079|196.97355|324.30623|489.53958|685.24252|640.99759||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||9.09091|9.39394|11.66667|11.11111|11.80556|10.82071|12.10656|1.69063|1.76613|1.78661|1.8893|2.00043|1.62562|1.91478|1.66395|4.53155|1.98642|1.95455|3.38454|4.16667||5.88235|||-8.17308|-8.33333|-9.09091|-10||-9.55556|-9.73361|-1.63426|-1.73081|-1.7137|-3.442|-1.82216|-1.46998|-1.35116|-2.24381|-6.30212|-1.94885|-2.29779|-3.47694|-3.44828|-5.55556|-5|3|25|33|18|28|20|36|86|75|56|66|75|114|204|251|168|131|144|143|138|37|15|30|||||||||||||||||||||||||
2023-12-05 13:19:40|OP.D.SPX2.4000P.IP|0|none|||0|0|2023-12-04|8.32542|2|2.592593|17|-2.510864|15|2023-12-04||8.35184|8.32542|8.34137|8.33368|10.24367|9.68121|8.80457|8.33392|8.331|8.32952|8.3377|8.33825|8.33981|8.33557|8.33452|8.32853|8.33238|8.62001|8.33307|8.33519|8.47284|8.57242|8.50342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08501|0.10027|0.08695|0.10853|0.10788|0.10251|0.09422|0.1048|0.10417|0.10102|0.10873|0.1186|0.12018|0.18383|0.2167|0.1605|0.16676|0.13251|0.13517|0.15772|0.10451|0.08943|0.10653||-0.072|-0.09182|-0.09406|-0.08119|-0.10234|-0.08963|-0.10042|-0.11654|-0.11349|-0.1145|-0.10209|-0.15703|-0.10592|-0.19741|-0.20921|-0.14585|-0.14632|-0.12783|-0.15008|-0.15424|-0.08433|-0.06695|-0.09293|36|110|111|59|96|136|192|276|265|209|211|211|272|345|356|339|321|324|320|343|119|42|115|||||||||||||||||||||||||
2023-12-05 13:19:40|CS.D.LNKUSD.CFE.IP|2|2023-12-05 13:19:30|2023-12-05 13:19:40|1535.99|12.5|0.62501|2023-12-04|0.59327|7|0.377505|11|-0.822699|11|2023-12-04|0.61333|0.60583|0.60765|0.6066|0.5989|0.59763|0.59602|0.59327|0.59625|0.59765|0.60074|0.67247|0.6137|0.60799|0.61701|0.6208|0.61872|0.61644|0.61563|0.61711|0.61648|0.61642|0.61501|0.61388|17|23|20|17|23|27|24|27|23|23|23|29|27|30|28|27|22|20|15|18|17|17|16|20|0.01401|0.02798|0.01941|0.01713|0.03911|0.03351|0.02597|0.03501|0.02748|0.02173|0.02192|0.0573|0.03752|0.03738|0.03734|0.02911|0.02799|0.02382|0.01472|0.01584|0.01476|0.01574|0.02053|0.023|-0.01449|-0.03053|-0.02486|-0.01779|-0.03263|-0.02864|-0.02762|-0.03781|-0.02545|-0.02613|-0.02139|-0.05931|-0.0351|-0.04286|-0.03892|-0.03|-0.02463|-0.02122|-0.01463|-0.01405|-0.01464|-0.01569|-0.02175|-0.02259|348|360|355|360|359|360|360|360|359|359|358|360|360|360|360|360|360|358|355|356|319|357|354|357|||||||||||||||||||||||||
2023-12-05 13:19:41|OP.D.SPX3.4000P.IP|0|none|||0|0|2023-12-04|4.3762|15|2.294535|17|-3.664003|15|2023-12-04||4.85252|4.84272|4.83459|4.85588|4.84023|4.83403|4.8045|4.83848|4.85757|4.86889|4.84847|4.81725|4.78684|4.51214|4.3762|4.40794|4.5712|4.53348|4.50531|4.53683|4.7918|4.97287|4.94677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05991|0.06454|0.06414|0.07368|0.07003|0.06278|0.06068|0.06839|0.06803|0.07627|0.07383|0.07282|0.07832|0.11429|0.13732|0.09608|0.11366|0.08754|0.08862|0.10413|0.06882|0.05184|0.06396||-0.05878|-0.07011|-0.05904|-0.05736|-0.07037|-0.05711|-0.06623|-0.07436|-0.07585|-0.09257|-0.06451|-0.07693|-0.07287|-0.12423|-0.14238|-0.09231|-0.08327|-0.0842|-0.09059|-0.09729|-0.06667|-0.03453|-0.05297|37|111|111|61|94|135|191|278|266|212|213|211|272|346|356|340|321|324|319|342|119|54|113|||||||||||||||||||||||||
2023-12-05 13:19:41|CS.D.DOTUSD.CFE.IP|1|2023-12-05 13:19:30|2023-12-05 13:19:30|552.7|6|1.19414|2023-12-04|1.16468|10|0.674786|11|-0.852914|11|2023-12-04|1.19806|1.19093|1.18707|1.18485|1.17997|1.17912|1.17464|1.17095|1.17098|1.16781|1.16468|1.1926|1.18606|1.18525|1.20179|1.20661|1.20252|1.19789|1.19781|1.19733|1.19105|1.19184|1.18963|1.18485|11|17|9|10|12|13|13|12|14|14|13|22|23|23|19|15|11|17|12|13|10|8|10|11|0.02112|0.02561|0.01314|0.01202|0.01971|0.02191|0.02329|0.01932|0.02485|0.02188|0.02476|0.07161|0.03672|0.03373|0.03492|0.02761|0.02351|0.02527|0.0169|0.0176|0.01474|0.01554|0.01947|0.01969|-0.01891|-0.02572|-0.01078|-0.01369|-0.01963|-0.02348|-0.02636|-0.02548|-0.02263|-0.02311|-0.02415|-0.07306|-0.03349|-0.03703|-0.04239|-0.03099|-0.02179|-0.02693|-0.02|-0.01834|-0.02099|-0.01771|-0.01906|-0.01738|344|339|326|337|347|358|356|355|347|352|357|360|360|360|359|348|345|356|325|350|346|312|331|347|||||||||||||||||||||||||
2023-12-05 13:19:41|OP.D.SPX5.4250P.IP|0|none|||0|0|2023-12-04|68.87783|15|24.731183|17|-23.870968|8|2023-12-04||133.43054|132.02581|132.43388|141.35272|138.60712|138.84965|131.51611|100.07426|90.16143|93.10608|91.59993|92.31158|98.36683|74.4936|68.87783|87.13481|101.97541|92.37244|91.97538|143.43097|184.38849|215.73551|206.44348||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.35135|1.33649|1.33713|1.42937|1.40212|1.40238|1.33858|1.27069|0.90063|0.97832|0.91944|0.96377|1.02331|1.0935|1.25596|1.00039|1.95835|0.94995|1.01541|1.5498|3.05062||1.76839||-1.31579|-1.30155|-1.31579|-1.40873|-1.38943|-1.37802|-1.30188|-1.82624|-0.92322|-1.04576|-0.90472|-0.98701|-1.01975|-1.17196|-1.02618|-1.11076|-1.63246|-1.00432|-1.27591|-1.51457|-1.60837|-1.78571|-1.72594|20|53|58|35|38|59|101|193|177|122|145|149|179|300|329|269|249|252|259|251|72|19|55|||||||||||||||||||||||||
2023-12-05 13:19:42|CS.D.DOGUSD.CFE.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|8.93|1|1.11982|2023-12-04|1.10297|23|0.668151|5|-0.806452|11|2023-12-04|1.17409|1.16576|1.16528|1.16215|1.14538|1.12788|1.11408|1.11791|1.11381|1.11901|1.12487|1.1476|1.14544|1.14572|1.15529|1.13947|1.13477|1.13528|1.13647|1.13432|1.13146|1.12409|1.12414|1.10297|3|3|3|3|3|4|3|2|3|4|3|4|3|4|3|2|4|4|3|3|3|2|5|4|0.11741|0.11658|0.11657|0.11629|0.13361|0.16552|0.12027|0.11583|0.11813|0.1146|0.11259|0.14034|0.11895|0.11464|0.11551|0.1182|0.12142|0.11361|0.1137|0.11348|0.13588|0.1125|0.11251|0.11677|-0.11739|-0.11654|-0.11645|-0.11607|-0.12383|-0.14668|-0.11807|-0.11177|-0.11126|-0.11751|-0.11238|-0.18223|-0.11455|-0.11718|-0.11557|-0.11383|-0.1177|-0.11342|-0.11359|-0.11781|-0.1204|-0.11237|-0.1124|-0.11861|78|112|74|88|150|192|243|154|166|194|136|202|162|172|163|161|207|163|107|117|101|100|92|227|||||||||||||||||||||||||
2023-12-05 13:19:42|OP.D.SPX2.4250P.IP|0|none|||0|0|2023-12-04|5.16993|16|2.062706|17|-1.560926|15|2023-12-04||5.78768|5.76982|5.75446|5.79502|5.76524|5.75375|5.69376|5.74585|5.82984|5.85317|5.8139|5.75847|5.70485|5.4417|5.17521|5.16993|5.4848|5.4433|5.41959|5.54154|5.90621|6.1406|6.08729||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1076|0.10668|0.09526|0.11294|0.12064|0.10382|0.09949|0.10853|0.11098|0.1003|0.12109|0.12276|0.13015|0.19685|0.22455|0.16653|0.17279|0.14075|0.1483|0.17046|0.11339|0.08383|0.10674||-0.09635|-0.10083|-0.09425|-0.08689|-0.10476|-0.09224|-0.10721|-0.12159|-0.12558|-0.12252|-0.10551|-0.15487|-0.11271|-0.20834|-0.20816|-0.16263|-0.15118|-0.13174|-0.15926|-0.16272|-0.10101|-0.04885|-0.09904|37|111|111|59|96|137|192|276|264|212|214|212|272|346|356|340|321|324|320|343|122|53|113|||||||||||||||||||||||||
2023-12-05 13:19:43|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:43|OP.D.SPX3.4250P.IP|0|none|||0|0|2023-12-04|2.72093|15|2.185722|14|-3.069271|15|2023-12-04||2.97357|2.96761|2.96243|2.97501|2.96532|2.96116|2.94199|2.95896|2.96697|2.97348|2.96087|2.9415|2.9219|2.79759|2.72093|2.73563|2.83633|2.81488|2.79692|2.81654|2.97328|3.08426|3.06774||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06376|0.06946|0.06322|0.06922|0.0711|0.06486|0.06193|0.0665|0.06424|0.07617|0.07233|0.07516|0.07961|0.12781|0.13534|0.09718|0.11129|0.08787|0.09343|0.10263|0.06779|0.03307|0.06335||-0.05403|-0.06823|-0.06057|-0.05408|-0.07006|-0.05606|-0.0648|-0.07375|-0.07602|-0.08828|-0.06504|-0.07815|-0.07284|-0.12338|-0.14063|-0.09442|-0.08251|-0.08406|-0.08895|-0.1005|-0.0635|-0.0257|-0.05602|37|112|113|59|98|136|192|279|267|210|212|212|272|346|356|339|321|324|320|342|119|57|115|||||||||||||||||||||||||
2023-12-05 13:19:44|OP.D.SPX3.4750C.IP|0|none|||0|0|2023-12-04|1.42689|1|0.947834|17|-1.938977|15|2023-12-04||1.42689|1.43044|1.43381|1.42768|1.43334|1.43616|1.45125|1.46021|1.47012|1.46453|1.47154|1.48189|1.49558|1.54934|1.5884|1.60483|1.54651|1.55401|1.56631|1.55658|1.62924|1.69546|1.70677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06491|0.07606|0.06724|0.05842|0.07757|0.06244|0.07613|0.08486|0.084|0.0927|0.07351|0.08825|0.0828|0.14527|0.14068|0.11191|0.10648|0.09779|0.10695|0.11521|0.07459|0.02544|0.07056||-0.07222|-0.07281|-0.06676|-0.07062|-0.07992|-0.07381|-0.07085|-0.07572|-0.07341|-0.0763|-0.08241|-0.08115|-0.09137|-0.12666|-0.16462|-0.11593|-0.10592|-0.10277|-0.10308|-0.12242|-0.07957|-0.0353|-0.07407|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:19:44|OP.D.SPX5.4500P.IP|1|2023-12-05 13:19:20|2023-12-05 13:19:20|17.54|0|100|2023-12-04|8.33274|15|6.6058|15|-3.351955|20|2023-12-04||8.51922|8.42947|9.17344|8.62058|8.47913|8.43807|9.33487|8.70068|9.01827|9.19458|8.76388|10.05504|8.33574|8.33557|8.33274|8.5998|8.90006|8.33393|8.61735|8.33401|8.72339|9.01009|8.73267||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.342|0.40246|0.32896|0.3962|0.42499|0.38881|0.37408|0.43319|0.38524|0.3654|0.41706|0.42825|0.47276|0.63134|0.74144|0.52164|0.60853|0.50653|0.51159|0.62263|0.61884|0.20462|0.43706||-0.38206|-0.37029|-0.33423|-0.3009|-0.42276|-0.33655|-0.37502|-0.41954|-0.42238|-0.40897|-0.36566|-0.48584|-0.46307|-0.67749|-0.65632|-0.52025|-0.48887|-0.48782|-0.53042|-0.60175|-0.38698|-0.15019|-0.3928|35|113|115|66|97|141|186|279|268|212|213|213|269|347|356|340|322|323|321|342|123|60|115|||||||||||||||||||||||||
2023-12-05 13:19:44|OP.D.SPX3.5000C.IP|0|none|||0|0|2023-12-04|4.03208|1|2.078958|17|-4.204993|15|2023-12-04||4.03208|4.04685|4.06101|4.03615|4.05983|4.0717|4.13833|4.19083|4.24094|4.21228|4.24134|4.28295|4.34051|4.57748|4.73361|4.8698|4.62963|4.6657|4.72491|4.73513|4.94528|5.15976|5.21123||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09785|0.11052|0.09814|0.08259|0.11634|0.09118|0.1074|0.12142|0.12434|0.14522|0.10958|0.12937|0.12045|0.21544|0.21112|0.1627|0.16202|0.14438|0.15802|0.17132|0.1096|0.03441|0.10684||-0.09383|-0.10621|-0.09836|-0.1139|-0.12354|-0.10684|-0.10232|-0.11269|-0.11002|-0.11399|-0.12142|-0.12467|-0.13394|-0.18871|-0.25696|-0.18585|-0.15759|-0.15132|-0.15351|-0.18107|-0.11902|-0.05829|-0.11482|36|110|114|59|94|138|191|277|264|210|213|211|273|346|355|341|320|325|321|343|119|57|113|||||||||||||||||||||||||
2023-12-05 13:19:45|OP.D.SPX2.4500P.IP|0|none|||0|0|2023-12-04|2.35956|16|1.3875|17|-1.027239|15|2023-12-04||2.66081|2.65225|2.64505|2.66236|2.64875|2.64283|2.61419|2.62899|2.65077|2.66026|2.64274|2.61752|2.59046|2.47573|2.36632|2.35956|2.49433|2.4773|2.46251|2.50738|2.66663|2.77221|2.74874||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09893|0.10344|0.09062|0.10822|0.11084|0.10055|0.09777|0.10627|0.1074|0.09969|0.11438|0.11642|0.12271|0.18638|0.20835|0.15338|0.15812|0.13866|0.13871|0.16508|0.11119|0.05886|0.09951||-0.08242|-0.10677|-0.09329|-0.07984|-0.09987|-0.08969|-0.10172|-0.11634|-0.11545|-0.11429|-0.10334|-0.14257|-0.11009|-0.19695|-0.18774|-0.15309|-0.13885|-0.12959|-0.14856|-0.15678|-0.09181|-0.0378|-0.09465|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:19:45|OP.D.SPX3.4750P.IP|0|none|||0|0|2023-12-04|0.97482|16|0.504471|17|-1.050144|15|2023-12-04||1.05628|1.05422|1.05239|1.05634|1.05307|1.05156|1.04449|1.04677|1.04519|1.04604|1.04167|1.03476|1.02663|1.00076|0.97567|0.97482|1.00835|1.00567|0.99975|1.0069|1.06257|1.10118|1.09562||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05765|0.06168|0.05504|0.0625|0.06617|0.05984|0.05681|0.06359|0.06102|0.06369|0.06653|0.06962|0.0747|0.10226|0.12095|0.08748|0.08919|0.08138|0.08239|0.09659|0.06271|0.03017|0.0581||-0.05278|-0.06374|-0.05559|-0.03937|-0.06268|-0.05084|-0.06046|-0.06762|-0.0687|-0.07162|-0.05999|-0.07009|-0.06617|-0.1112|-0.11318|-0.08578|-0.07575|-0.07711|-0.0824|-0.09063|-0.05671|-0.01927|-0.05552|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:19:46|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:46|OP.D.SPX5.4750C.IP|0|none|||0|0|2023-12-04|66.36743|1|150|19|-40.243902|16|2023-12-04||66.36743|68.67301|71.30999|68.74515|72.66284|75.20468|85.52208|88.29046|89.23754|87.88488|95.12807|105.51265|118.36409|114.07221|141.58404|174.1528|206.15397|294.01419|355.18054|216.01989|240.33215|323.22659|397.0342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.11561|0.81922|0.92323|1.05212|0.7994|0.93533|0.89342|1.18802|1.10296|1.06092|1.04468|1.29753|1.53212|2.70706|2.5819|2.1529|2.3752|3.24573|6.56519|2.61628|2.13233|2.77778|3.54997||-0.7683|-0.88404|-0.70973|-1.04825|-0.78959|-0.91923|-1.02945|-1.12056|-1.00488|-1.01258|-1.12901|-1.16414|-1.37881|-1.75051|-2.31279|-2.66179|-2.43487|-3.11278|-4.01766|-2.73834|-2.55326|-2.63158|-3.51428|35|109|109|60|94|132|188|271|261|206|211|208|241|314|333|295|257|266|259|301|85|25|80|||||||||||||||||||||||||
2023-12-05 13:19:46|OP.D.SPX3.4500P.IP|0|none|||0|0|2023-12-04|1.66349|15|1.473601|17|-2.347348|15|2023-12-04||1.79865|1.79493|1.79173|1.79913|1.79318|1.79054|1.77847|1.78583|1.78812|1.79193|1.78431|1.77273|1.76038|1.70618|1.66349|1.66875|1.7288|1.71731|1.70639|1.71805|1.81357|1.88013|1.87||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06077|0.06752|0.0584|0.06642|0.07339|0.06628|0.06153|0.06727|0.06498|0.07081|0.07156|0.07518|0.07937|0.1107|0.13236|0.0946|0.10598|0.0875|0.08909|0.10445|0.0678|0.03359|0.06475||-0.05991|-0.06827|-0.05902|-0.04906|-0.07088|-0.05593|-0.06181|-0.07283|-0.07398|-0.0808|-0.0652|-0.07686|-0.06989|-0.12137|-0.13242|-0.09269|-0.08264|-0.08176|-0.09116|-0.09692|-0.06228|-0.02193|-0.0597|37|111|113|60|95|137|191|279|265|211|213|213|272|345|356|339|321|323|321|343|120|60|114|||||||||||||||||||||||||
2023-12-05 13:19:47|OP.D.SPX5.5000C.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:47|OP.D.SPX4.4250C.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|342.74|0|0.58353|2023-12-04|0.53049|1|0.509664|20|-0.457017|15|2023-12-04||0.53049|0.53152|0.53249|0.53065|0.53232|0.53314|0.53708|0.53776|0.54005|0.53924|0.54142|0.54468|0.54893|0.56418|0.57774|0.58129|0.56247|0.56379|0.56735|0.56426|0.59317|0.61967|0.62298||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05043|0.06101|0.0531|0.04644|0.06124|0.05101|0.05843|0.06996|0.06695|0.06628|0.05858|0.07005|0.0651|0.11236|0.11857|0.09058|0.07782|0.0769|0.08814|0.09243|0.0542|0.01972|0.05711||-0.05667|-0.05859|-0.05322|-0.05485|-0.06385|-0.05804|-0.05435|-0.06171|-0.05903|-0.05751|-0.06393|-0.0657|-0.0732|-0.10307|-0.12652|-0.09408|-0.08645|-0.0826|-0.08303|-0.09668|-0.06089|-0.03284|-0.05797|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|60|114|||||||||||||||||||||||||
2023-12-05 13:19:47|OP.D.SPX5.4750P.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|190.78|0|0.9435|2023-12-04|1.0548|16|1.265969|21|-1.119834|20|2023-12-04||1.28125|1.27519|1.26974|1.28101|1.27133|1.26695|1.24458|1.24137|1.23114|1.2366|1.22513|1.20785|1.18718|1.11631|1.06381|1.0548|1.13074|1.12355|1.10876|1.12313|1.19545|1.24106|1.22741||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.12616|0.1451|0.1286|0.15064|0.15908|0.1402|0.13532|0.14869|0.14387|0.1351|0.15498|0.15373|0.1672|0.22603|0.25069|0.1775|0.18299|0.1751|0.17249|0.20014|0.20069|0.06293|0.12886||-0.1075|-0.1516|-0.1328|-0.11686|-0.15178|-0.12419|-0.14195|-0.16054|-0.15909|-0.16145|-0.13905|-0.15999|-0.1498|-0.23544|-0.22576|-0.17838|-0.16759|-0.16644|-0.17964|-0.20065|-0.12787|-0.04229|-0.12956|35|109|112|61|96|136|191|278|265|210|214|210|272|347|356|340|321|325|322|343|120|61|114|||||||||||||||||||||||||
2023-12-05 13:19:48|OP.D.SPX4.4250P.IP|0|none|||0|0|2023-12-04|8.33714|15|5.279748|15|-2.930128|15|2023-12-04||9.42605|9.3758|9.34005|9.46594|9.38839|9.35838|9.15939|9.15882|9.36157|9.52941|9.44031|9.22935|9.01216|8.50513|8.33714|8.43686|9.07966|8.74151|8.60601|8.98683|12.33179|14.92133|14.69406||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1888|0.18818|0.1872|0.20059|0.19654|0.18721|0.17941|0.19609|0.18491|0.18888|0.20823|0.32609|0.2432|0.33575|0.40018|0.27268|0.27943|0.25454|0.26339|0.29793|0.19451|0.18692|0.18932||-0.18809|-0.19292|-0.18656|-0.13228|-0.18753|-0.1585|-0.18541|-0.21374|-0.2103|-0.22437|-0.18373|-0.27995|-0.25283|-0.35828|-0.37424|-0.28001|-0.2647|-0.24469|-0.26964|-0.28971|-0.15337|-0.12435|-0.18967|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|44|114|||||||||||||||||||||||||
2023-12-05 13:19:48|OP.D.SPX5.5000P.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|439.97|0|0.40912|2023-12-04|0.45602|16|0.53334|21|-0.473799|20|2023-12-04||0.49493|0.49396|0.49308|0.49483|0.4933|0.49257|0.48897|0.4884|0.48681|0.48769|0.4858|0.48293|0.47944|0.4675|0.45778|0.45602|0.46959|0.4682|0.46555|0.46823|0.49578|0.51608|0.51362||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05117|0.05934|0.05085|0.06166|0.06438|0.05729|0.05578|0.06043|0.05933|0.0558|0.06408|0.06551|0.07085|0.0969|0.1103|0.07879|0.07851|0.075|0.07493|0.08762|0.08536|0.02716|0.05821||-0.05442|-0.0617|-0.05376|-0.047|-0.06164|-0.05047|-0.05826|-0.0666|-0.06576|-0.06571|-0.05734|-0.06859|-0.06256|-0.10176|-0.09906|-0.07931|-0.07148|-0.07163|-0.07837|-0.08496|-0.05421|-0.0183|-0.05153|35|109|112|59|94|135|190|277|265|210|213|210|271|347|356|340|321|325|321|343|118|59|113|||||||||||||||||||||||||
2023-12-05 13:19:48|IR.D.02YEAR100.FWM.IP|0|none|||0|0|2023-12-04|0.01952|0|0.007819|18|-0.015622|13|2023-12-04|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01953|0.01953|0.01953|0.01953|0.01954|0.01954|0.01955|0.01954|0.01954|0.01954||0.01954|38|58|45|58|66|55|64|71|170|59|121|99|115|181|263|202|157|291|178|211|172|91||21|0.0022|0.00293|0.00195|0.00325|0.0026|0.00358|0.00284|0.003|0.00293|0.00321|0.00277|0.00303|0.00283|0.0034|0.00326|0.00295|0.00283|0.0032|0.00342|0.00293|0.00293|0.00279||0.00313|-0.0028|-0.00293|-0.00351|-0.00293|-0.00195|-0.00351|-0.00279|-0.00293|-0.00309|-0.00309|-0.00223|-0.00257|-0.00264|-0.00401|-0.00349|-0.0027|-0.00323|-0.00311|-0.0032|-0.00352|-0.0032|-0.00271||-0.00269|75|33|26|24|23|30|61|60|60|58|59|52|64|140|164|166|106|56|72|55|57|69|25|||||||||||||||||||||||||
2023-12-05 13:19:49|OP.D.SPX2.4750C.IP|0|none|||0|0|2023-12-04|2.88678|1|1.865266|15|-1.688889|15|2023-12-04||2.88678|2.89947|2.91172|2.8902|2.91086|2.92098|2.97543|3.00871|3.05792|3.04673|3.07444|3.11428|3.169|3.35172|3.46387|3.50798|3.2928|3.32711|3.3916|3.37964|3.53951|3.70935|3.75392||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11081|0.13523|0.11475|0.10844|0.13373|0.10963|0.12704|0.15195|0.14767|0.14849|0.13076|0.15547|0.14057|0.28027|0.26252|0.19678|0.17876|0.17261|0.19094|0.20693|0.1161|0.04385|0.13097||-0.12253|-0.13222|-0.10293|-0.12971|-0.1454|-0.12636|-0.11741|-0.13165|-0.1269|-0.12613|-0.14174|-0.15938|-0.15883|-0.22934|-0.27754|-0.21251|-0.20382|-0.17677|-0.19224|-0.21695|-0.12966|-0.07296|-0.13783|36|112|110|61|95|138|192|278|266|212|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:19:49|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:50|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:50|OP.D.SPX2.5000C.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|8.5|0|15.29412|2023-12-04|11.33902|1|6.358382|15|-4.229935|15|2023-12-04||11.33902|11.42138|11.50354|11.36851|11.50563|11.57455|11.96196|12.28931|12.44387|12.37134|12.56172|12.75635|12.9745|14.01195|14.02018|14.1813|13.1778|13.69549|14.21596|14.297|16.07684|17.7861|18.1424||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14566|0.19823|0.22155|0.15309|0.20391|0.18942|0.21851|0.2437|0.24418|0.23879|0.21414|0.25978|0.23302|0.48144|0.49375|0.31845|0.2764|0.27623|0.3208|0.33832|0.19269|0.13356|0.19879||-0.21137|-0.19992|-0.18348|-0.23224|-0.23288|-0.19351|-0.20859|-0.21339|-0.20616|-0.21419|-0.23778|-0.23779|-0.26462|-0.35823|-0.47006|-0.33556|-0.34317|-0.29041|-0.32446|-0.36076|-0.25343|-0.19411|-0.21458|37|112|112|61|95|136|190|277|265|210|214|211|271|346|356|339|321|324|320|344|119|41|113|||||||||||||||||||||||||
2023-12-05 13:19:50|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:51|OP.D.SPX2.4750P.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|196.38|0|1.01843|2023-12-04|1.01747|16|0.606339|15|-0.711879|20|2023-12-04|||||||||||1.12666|1.12516|1.11509|1.10297|1.061|1.02218|1.01747|1.06578|1.06213|1.05504|1.06759|1.13271|1.1783|1.16997|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.07723|0.09543|0.09726|0.10268|0.14356|0.16332|0.12241|0.12073|0.11291|0.11454|0.13593|0.08839|0.04556|0.08348|||||||||||-0.087|-0.08325|-0.1041|-0.09024|-0.16097|-0.15105|-0.12066|-0.10946|-0.10534|-0.12035|-0.12849|-0.06677|-0.02785|-0.07662|57|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:19:51|UB.D.HOODUS.CASH.IP|2|2023-12-05 13:19:30|2023-12-05 13:19:50|981|0|0.50994|2023-12-04|4.3534|18|1.372756|9|-1.150628|9|2023-12-04||||||||||66.85186|69.86492|49.21672|54.89093|34.87687|11.15274|5.83389|9.3066|9.52841|4.3534|14.37591|7.50454|34.62339|41.30423|30.91084||||||||||1693|730|2593|1221|2288|12016|11940|12121|17165|13770|9298|11253|1177|1104|1414||||||||||0.63019|0.10256|0.12855|0.10401|0.20701|0.14626|0.12311|0.1061|0.13002|0.10526||0.10504|0.18844|0.18087|0.20442||||||||||-0.42019|-0.11922|-0.16713|-0.17729|-0.19119|-0.16604|-0.10518|-0.1056|-0.10426|-0.10512|-0.10515||-0.13911|-0.10356|-0.71283|69|43|49|64|49|173|122|76|53|47|42|27|29|34|26|||||||||||||||||||||||||
2023-12-05 13:19:51|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:19:52|IR.D.FBTP.FWM1.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|11600|36|0.0431|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:19:52|CS.D.EOSUSD.CFD.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|72.61|5|1.37722|2023-12-04|1.38909|9|0.403168|11|-0.485506|11|2023-12-04|1.43446|1.41976|1.41695|1.41788|1.41497|1.4069|1.39034|1.39467|1.39025|1.38909|1.39207|1.42219|1.41798|1.41733|1.42887|1.42909|1.41405|1.40413|1.40911|1.40961|1.40803|1.40574|1.40448|1.40375|3|4|3|3|3|4|5|4|3|4|5|9|5|4|5|6|4|4|3|3|2|4|5|3|0.02549|0.0337|0.01928|0.02191|0.02123|0.03441|0.03133|0.02394|0.02499|0.02345|0.02686|0.0578|0.0303|0.02914|0.04158|0.02989|0.03879|0.03115|0.02672|0.02766|0.02528|0.02753|0.02633|0.02347|-0.01956|-0.03399|-0.02745|-0.0248|-0.02227|-0.03272|-0.03221|-0.03019|-0.02372|-0.02589|-0.02755|-0.08514|-0.03488|-0.03704|-0.04884|-0.03698|-0.0298|-0.04206|-0.02289|-0.02536|-0.02848|-0.02476|-0.02608|-0.02434|223|260|218|175|191|276|319|283|218|252|304|344|299|308|330|313|298|246|231|234|159|223|276|247|||||||||||||||||||||||||
2023-12-05 13:19:53|IR.D.FBTP.FWM2.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|11653|63|0.04291|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:19:54|IX.D.OMX20.IFM.IP|0|none|||0|0|2023-12-04|0.04091|8|0.082195|13|-0.081782|8|2023-12-04|||||||||0.04091|0.04104|0.041|0.04113|0.04109|0.04107|0.04103|0.04113|||||||||||||||||0|0|0|0|0|1|1|0|||||||||||||||||0.01471|0.0136|0.01326|0.01491|0.01144|0.01971|0.01614|0.01992|||||||||||||||||-0.0183|-0.01507|-0.01262|-0.0118|-0.01173|-0.01607|-0.01856|-0.01759|||||||||192|188|155|102|129|124|152|66|||||||||||||||||||||||||
2023-12-05 13:19:55|CS.D.ADAUSD.CFE.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40|39.41|2|3.5524|2023-12-04|3.46143|9|0.48768|11|-0.43456|11|2023-12-04|3.59793|3.56065|3.51904|3.52327|3.50583|3.49722|3.48541|3.47655|3.46771|3.46143|3.47849|3.54676|3.5228|3.52072|3.55951|3.56782|3.56019|3.56079|3.5613|3.56164|3.55548|3.54616|3.53296|3.51526|4|5|5|4|5|6|5|7|5|4|5|13|8|8|12|8|6|4|4|4|5|5|4|5|0.03349|0.04108|0.04598|0.02804|0.03509|0.04601|0.0354|0.03612|0.03611|0.03108|0.03426|0.06104|0.04104|0.03308|0.04329|0.04052|0.0394|0.02778|0.02927|0.02933|0.03056|0.02886|0.03471|0.03466|-0.03227|-0.03916|-0.04153|-0.03067|-0.03192|-0.0371|-0.03333|-0.03726|-0.03529|-0.03907|-0.03567|-0.07099|-0.03846|-0.03721|-0.0428|-0.04231|-0.03696|-0.03115|-0.02885|-0.03045|-0.03218|-0.02867|-0.03096|-0.03212|266|277|299|215|297|330|309|326|301|271|300|355|347|348|358|349|315|282|235|267|264|252|253|311|||||||||||||||||||||||||
2023-12-05 13:19:55|IX.D.SUNNAS.IFE.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|15753.2|0|0.07618|2023-12-04|0.07526|0|0.061387|14|-0.066403|15|2023-12-04|0.07526|0.07526|0.07527|0.0753|0.07528|0.07531|0.07531|0.07534|0.07531|0.07531|0.07533|0.07537|0.07541|0.07546|0.07582|0.07622|0.07627|0.07591|0.07595|0.07601|0.07594|0.07585|0.07584|0.07587|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00353|0.00301|0.0022|0.00225|0.0019|0.00212|0.00299|0.00298|0.00497|0.00515|0.0039|0.0038|0.00494|0.00534|0.01342|0.01415|0.00911|0.0079|0.00642|0.00784|0.00809|0.00228|0.00276|0.00243|-0.00368|-0.00266|-0.0021|-0.00231|-0.00168|-0.00235|-0.00244|-0.00337|-0.00532|-0.00491|-0.00416|-0.00416|-0.00431|-0.00626|-0.0134|-0.01453|-0.00805|-0.00771|-0.00699|-0.0073|-0.00779|-0.00296|-0.00253|-0.00266|360|360|359|357|347|359|357|359|360|360|360|360|360|360|360|360|360|360|360|360|360|352|115|344|||||||||||||||||||||||||
2023-12-05 13:19:55|CS.D.XLMUSD.CFD.IP|2|2023-12-05 13:18:50|2023-12-05 13:19:30|11.96|1|1.67154|2023-12-04|1.61319|9|0.3367|11|-0.742574|11|2023-12-04|1.65195|1.6461|1.64187|1.63896|1.63609|1.63141|1.62762|1.62289|1.61772|1.61319|1.61935|1.65869|1.64724|1.64693|1.66365|1.66152|1.65644|1.65565|1.66109|1.66521|1.65987|1.65469|1.65449|1.65266|2|2|2|2|1|2|4|2|2|3|2|6|3|3|3|3|2|2|2|3|2|2|2|2|0.08264|0.0823|0.08211|0.08203|0.0819|0.08155|0.08143|0.08114|0.08097|0.08085|0.08639|0.1056|0.08475|0.08232|0.08324|0.08567|0.08285|0.08278|0.09497|0.08328|0.08302|0.08269|0.08274|0.08268|-0.08253|-0.08224|-0.08205|-0.08183|-0.08183|-0.08162|-0.08133|-0.08105|-0.08078|-0.08054|-0.0863|-0.1326|-0.0941|-0.08241|-0.0853|-0.08298|-0.08282|-0.08608|-0.08301|-0.08657|-0.08294|-0.08271|-0.08267|-0.08256|55|56|64|35|28|62|96|56|57|83|100|266|137|141|165|159|87|103|69|72|69|52|64|57|||||||||||||||||||||||||
2023-12-05 13:19:56|IX.D.SUNDOW.IFE.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|36092.5|0|0.04156|2023-12-04|0.0414|4|0.091581|14|-0.037437|14|2023-12-04|0.04142|0.04141|0.04141|0.04141|0.0414|0.04141|0.04142|0.04146|0.04146|0.04149|0.04148|0.04148|0.0415|0.04152|0.04154|0.04155|0.04157|0.04151|0.04148|0.04148|0.04146|0.04146|0.04146|0.04148|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00269|0.00258|0.0019|0.002|0.00187|0.00205|0.00212|0.00273|0.00353|0.00354|0.00303|0.003|0.00387|0.0037|0.00925|0.00739|0.00674|0.00579|0.00472|0.00518|0.00613|0.00294|0.00199|0.00212|-0.00238|-0.00245|-0.0019|-0.00205|-0.00192|-0.00224|-0.00226|-0.00263|-0.00374|-0.00355|-0.00323|-0.00292|-0.00327|-0.00453|-0.00834|-0.00771|-0.00606|-0.00535|-0.00537|-0.00499|-0.00624|-0.00305|-0.00276|-0.00267|350|353|315|276|255|306|311|350|359|359|351|352|352|359|360|360|360|360|360|360|360|286|78|287|||||||||||||||||||||||||
2023-12-05 13:19:56|IR.D.FGBX.FWM2.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|13445|2|50|2023-12-04|3.07216|14|0.091178|7|-0.075477|13|2023-12-04|43.54471|41.76388|47.58379|44.92125|47.07972|47.71198|33.96978|20.68215|4.91154|10.66162|11.09993|18.20885|13.00046|5.17691|3.07216|3.0814|12.90776|29.75381|40.49524|43.41442|57.77275||||1|1|1|1|1|1|3|8|44|39|51|32|51|75|50|41|32|8|3|4|2||||0.01866|0.01583|0.01521|0.01522|0.01522|0.01522|0.01996|0.01887|0.01984|0.01945|0.0175|0.0167|0.01874|0.02082|0.02088|0.01909|0.01798|0.0151|0.01653|0.01601|0.01555||||-0.01754|-0.01585|-0.0161|-0.0166|-0.01522|-0.01522|-0.01642|-0.01938|-0.01965|-0.01785|-0.01765|-0.01813|-0.0167|-0.02103|-0.01903|-0.01961|-0.01824|-0.0164|-0.01509|-0.01507|-0.01553||||108|115|82|49|51|65|109|276|328|301|271|253|239|311|329|328|264|148|84|106|116|||||||||||||||||||||||||
2023-12-05 13:19:57|IX.D.SUNFUN.IFE.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|7466.3|0|0.06697|2023-12-04|0.06641|1|0.056014|8|-0.066822|7|2023-12-04|0.06648|0.06641|0.06646|0.06648|0.06644|0.06646|0.06651|0.06666|0.06662|0.06677|0.06664|0.06667|0.06672|0.06673|0.06658|0.06658|0.06659|0.0665|0.06651|0.06655|0.06657|0.0666|0.06659|0.06662|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00282|0.0055|0.00391|0.00402|0.00382|0.00386|0.00384|0.00694|0.01405|0.00943|0.0074|0.0065|0.00639|0.00679|0.00899|0.00822|0.00689|0.0052|0.00428|0.0047|0.0058|0.00302|0.00344|0.0027|-0.0033|-0.00491|-0.00412|-0.00423|-0.0042|-0.00532|-0.00514|-0.00844|-0.01215|-0.00876|-0.00714|-0.00587|-0.00538|-0.00624|-0.00913|-0.00836|-0.00614|-0.0049|-0.00379|-0.00457|-0.00463|-0.00356|-0.0032|-0.00266|237|259|182|185|102|146|176|297|358|354|336|318|295|330|349|350|314|281|251|266|276|139|48|130|||||||||||||||||||||||||
2023-12-05 13:19:57|IR.D.FGBS.FWM2.IP|1|2023-12-05 13:19:30|2023-12-05 13:19:30||1|0|2023-12-04|0.01421|2|0.009468|7|-0.004737|8|2023-12-04|53.1321|55.26976|0.01421|0.01421|0.01421|0.01421|16.6785|10.48931|4.84143|8.86292|4.70111|6.79298|11.67937|9.00185|9.90301|5.69537|2.87101|5.56897|7.70542|0.01421|6.26332||||43|12|64|73|99|158|54|333|410|446|793|561|362|594|414|281|266|213|249|111|78||||0.00473|0.00474|||||0.00473|0.0051|0.00474|0.00473|0.00473|0.00474|0.00473|0.00473|0.00473|0.00473|0.00473|0.00474|0.00474||0.00474||||-0.00473|-0.00473|-0.00474|||||-0.00473|-0.00474|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00474|||||||32|38|3|5|5|3|18|105|145|113|64|59|60|89|91|88|70|18|13|12|16|||||||||||||||||||||||||
2023-12-05 13:19:58|IX.D.HSTECH.IFU.IP|0|none|||0|0|2023-12-04|0.10531|2|0.195669|1|-0.351197|1|2023-12-04|0.23487|0.12635|0.10531|0.10558|0.23813|0.10576|0.10593|0.10642|0.17338|0.18159|33.44955|67.733|63.4402|43.15677|0.15934|0.15941|0.15973|0.15945|0.16021|0.24005|0.23992|0.23971|0.23972|0.23983|0|62|38|19|0|23|22|52|29|2|2|1|1|2|5|2|2|1|1|0|0|0|0|0|0.00447|0.04673|0.03341|0.02372|0.00441|0.02198|0.02141|0.02061|0.01576|0.01432|0.01927|0.02866|0.02655|0.02656|0.02821|0.02125|0.01577|0.01624|0.01784|0.00506|0.00919|0.00444|0.00293|0.00393|-0.00503|-0.04813|-0.02776|-0.02206|-0.0037|-0.02392|-0.021|-0.02237|-0.01271|-0.01091|-0.02115|-0.02652|-0.02655|-0.02654|-0.0285|-0.02465|-0.01683|-0.01385|-0.0163|-0.00445|-0.00744|-0.00474|-0.00266|-0.00431|222|323|358|314|64|349|325|297|281|268|153|133|101|151|331|333|273|185|212|232|257|122|33|118|||||||||||||||||||||||||
2023-12-05 13:19:58|IX.D.SUNDAX.IFMM.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|16454.5|0|0.0547|2023-12-04|0.05478|20|0.039652|8|-0.056033|0|2023-12-04|0.05484|0.05484|0.05484|0.05485|0.05482|0.05483|0.05483|0.05487|0.05483|0.05489|0.05486|0.05484|0.05486|0.05485|0.05485|0.05485|0.05487|0.05479|0.0548|0.05481|0.05478|0.05479|0.05479|0.05481|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00447|0.00401|0.00373|0.00398|0.00363|0.00421|0.00418|0.00511|0.00954|0.00687|0.0051|0.00457|0.00476|0.00494|0.00649|0.00653|0.00436|0.00382|0.00368|0.00365|0.00412|0.00437|0.00221|0.00436|-0.00578|-0.00399|-0.00359|-0.00436|-0.00399|-0.00369|-0.00423|-0.00533|-0.00839|-0.00675|-0.00537|-0.00497|-0.00474|-0.00491|-0.00568|-0.00616|-0.00456|-0.00413|-0.00397|-0.00399|-0.00394|-0.00593|-0.00233|-0.00538|200|317|270|252|106|234|275|331|358|354|331|311|320|310|343|349|294|294|251|266|278|135|68|133|||||||||||||||||||||||||
2023-12-05 13:19:58|IX.D.TOPIX.IFU.IP|1|2023-12-05 13:19:40|2023-12-05 13:19:40||1|0|2023-12-04|0.0338|1|0.076462|0|-0.08466|0|2023-12-04|0.03394|0.0338|0.03387|0.03393|0.03384|0.03386|0.07655|0.06927|0.05087|0.05099|0.05099|0.05099|0.05101|0.05097|0.05091|0.051|0.05104|0.05094|0.05093|0.05093|0.05802|0.08486|0.08484|0.07076|64|36|28|33|31|40|19|7|10|11|11|3|6|8|15|10|10|8|4|6|3|0|0|11|0.02402|0.01977|0.01641|0.01788|0.01551|0.01542|0.01108|0.01112|0.01494|0.01387|0.01381|0.01416|0.01324|0.01349|0.01568|0.0162|0.01468|0.01424|0.01448|0.0164|0.01181|0.0054|0.00424|0.01385|-0.02155|-0.01568|-0.01609|-0.01308|-0.01379|-0.0163|-0.00941|-0.01061|-0.01394|-0.012|-0.01275|-0.0112|-0.01348|-0.01004|-0.01476|-0.01341|-0.01309|-0.01073|-0.01159|-0.01163|-0.0098|-0.00679||-0.01193|308|237|179|153|101|147|186|170|144|133|58|92|125|72|129|226|147|127|107|95|86|71|23|139|||||||||||||||||||||||||
2023-12-05 13:20:00|CS.D.UNIUSD.CFE.IP|2|2023-12-05 13:19:40|2023-12-05 13:19:50|601.9|20|1.72822|2023-12-04|1.69129|7|1.418718|11|-1.086773|11|2023-12-04|1.72899|1.71676|1.71376|1.70599|1.70093|1.70334|1.697|1.69129|1.69381|1.69362|1.70135|1.73814|1.69758|1.70854|1.73954|1.74099|1.73439|1.7347|1.74019|1.74085|1.73306|1.73662|1.73964|1.73239|10|13|10|8|8|12|12|12|12|10|11|24|27|23|25|20|15|15|10|11|9|8|9|13|0.02384|0.02692|0.02057|0.02208|0.02007|0.02553|0.02116|0.02828|0.02895|0.02047|0.02551|0.08335|0.06926|0.03459|0.04402|0.02818|0.02646|0.02445|0.01948|0.01701|0.01735|0.01954|0.01828|0.0265|-0.02187|-0.02996|-0.02446|-0.01872|-0.02253|-0.02583|-0.02238|-0.03512|-0.027|-0.02622|-0.02454|-0.08837|-0.07222|-0.03825|-0.04495|-0.03426|-0.02573|-0.02884|-0.01938|-0.01849|-0.01989|-0.01817|-0.01984|-0.02148|358|353|352|339|344|357|355|353|355|350|354|360|360|360|360|360|359|360|338|348|349|345|346|348|||||||||||||||||||||||||
2023-12-05 13:20:02|CS.D.LNKUSD.CFE.IP|2|2023-12-05 13:19:50|2023-12-05 13:20:00|1536.34|16.5|0.62486|2023-12-04|0.59327|7|0.377505|11|-0.822699|11|2023-12-04|0.61333|0.60583|0.60765|0.6066|0.5989|0.59763|0.59602|0.59327|0.59625|0.59765|0.60074|0.67247|0.6137|0.60799|0.61701|0.6208|0.61872|0.61644|0.61563|0.61711|0.61648|0.61642|0.61501|0.61388|17|23|20|17|23|27|24|27|23|23|23|29|27|30|28|27|22|20|15|18|17|17|16|20|0.01401|0.02798|0.01941|0.01713|0.03911|0.03351|0.02597|0.03501|0.02748|0.02173|0.02192|0.0573|0.03752|0.03738|0.03734|0.02911|0.02799|0.02382|0.01472|0.01584|0.01476|0.01574|0.02053|0.023|-0.01449|-0.03053|-0.02486|-0.01779|-0.03263|-0.02864|-0.02762|-0.03781|-0.02545|-0.02613|-0.02139|-0.05931|-0.0351|-0.04286|-0.03892|-0.03|-0.02463|-0.02122|-0.01463|-0.01405|-0.01464|-0.01569|-0.02175|-0.02259|348|360|355|360|359|360|360|360|359|359|358|360|360|360|360|360|360|358|355|356|319|357|354|357|||||||||||||||||||||||||
2023-12-05 13:20:03|CS.D.DOTUSD.CFE.IP|3|2023-12-05 13:19:40|2023-12-05 13:20:00|552.78|12.3|1.1939|2023-12-04|1.16468|10|0.674786|11|-0.852914|11|2023-12-04|1.19806|1.19093|1.18707|1.18485|1.17997|1.17912|1.17464|1.17095|1.17098|1.16781|1.16468|1.1926|1.18606|1.18525|1.20179|1.20661|1.20252|1.19789|1.19781|1.19733|1.19105|1.19184|1.18963|1.18485|11|17|9|10|12|13|13|12|14|14|13|22|23|23|19|15|11|17|12|13|10|8|10|11|0.02112|0.02561|0.01314|0.01202|0.01971|0.02191|0.02329|0.01932|0.02485|0.02188|0.02476|0.07161|0.03672|0.03373|0.03492|0.02761|0.02351|0.02527|0.0169|0.0176|0.01474|0.01554|0.01947|0.01969|-0.01891|-0.02572|-0.01078|-0.01369|-0.01963|-0.02348|-0.02636|-0.02548|-0.02263|-0.02311|-0.02415|-0.07306|-0.03349|-0.03703|-0.04239|-0.03099|-0.02179|-0.02693|-0.02|-0.01834|-0.02099|-0.01771|-0.01906|-0.01738|344|339|326|337|347|358|356|355|347|352|357|360|360|360|359|348|345|356|325|350|346|312|331|347|||||||||||||||||||||||||
2023-12-05 13:20:04|CS.D.DOGUSD.CFE.IP|1|2023-12-05 13:19:50|2023-12-05 13:19:50|8.92|3|1.12108|2023-12-04|1.10297|23|0.668151|5|-0.806452|11|2023-12-04|1.17409|1.16576|1.16528|1.16215|1.14538|1.12788|1.11408|1.11791|1.11381|1.11901|1.12487|1.1476|1.14544|1.14572|1.15529|1.13947|1.13477|1.13528|1.13647|1.13432|1.13146|1.12409|1.12414|1.10297|3|3|3|3|3|4|3|2|3|4|3|4|3|4|3|2|4|4|3|3|3|2|5|4|0.11741|0.11658|0.11657|0.11629|0.13361|0.16552|0.12027|0.11583|0.11813|0.1146|0.11259|0.14034|0.11895|0.11464|0.11551|0.1182|0.12142|0.11361|0.1137|0.11348|0.13588|0.1125|0.11251|0.11677|-0.11739|-0.11654|-0.11645|-0.11607|-0.12383|-0.14668|-0.11807|-0.11177|-0.11126|-0.11751|-0.11238|-0.18223|-0.11455|-0.11718|-0.11557|-0.11383|-0.1177|-0.11342|-0.11359|-0.11781|-0.1204|-0.11237|-0.1124|-0.11861|78|112|74|88|150|192|243|154|166|194|136|202|162|172|163|161|207|163|107|117|101|100|92|227|||||||||||||||||||||||||
2023-12-05 13:20:04|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:20:05|OP.D.SPX3.4750C.IP|3|2023-12-05 13:19:40|2023-12-05 13:20:00|136.8|0|1.60885|2023-12-04|1.42689|1|0.947834|17|-1.938977|15|2023-12-04||1.42689|1.43044|1.43381|1.42768|1.43334|1.43616|1.45125|1.46021|1.47012|1.46453|1.47154|1.48189|1.49558|1.54934|1.5884|1.60483|1.54651|1.55401|1.56631|1.55658|1.62924|1.69546|1.70677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06491|0.07606|0.06724|0.05842|0.07757|0.06244|0.07613|0.08486|0.084|0.0927|0.07351|0.08825|0.0828|0.14527|0.14068|0.11191|0.10648|0.09779|0.10695|0.11521|0.07459|0.02544|0.07056||-0.07222|-0.07281|-0.06676|-0.07062|-0.07992|-0.07381|-0.07085|-0.07572|-0.07341|-0.0763|-0.08241|-0.08115|-0.09137|-0.12666|-0.16462|-0.11593|-0.10592|-0.10277|-0.10308|-0.12242|-0.07957|-0.0353|-0.07407|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:20:06|OP.D.SPX3.5000C.IP|3|2023-12-05 13:19:40|2023-12-05 13:20:00|44.51|0|4.94567|2023-12-04|4.03208|1|2.078958|17|-4.204993|15|2023-12-04||4.03208|4.04685|4.06101|4.03615|4.05983|4.0717|4.13833|4.19083|4.24094|4.21228|4.24134|4.28295|4.34051|4.57748|4.73361|4.8698|4.62963|4.6657|4.72491|4.73513|4.94528|5.15976|5.21123||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09785|0.11052|0.09814|0.08259|0.11634|0.09118|0.1074|0.12142|0.12434|0.14522|0.10958|0.12937|0.12045|0.21544|0.21112|0.1627|0.16202|0.14438|0.15802|0.17132|0.1096|0.03441|0.10684||-0.09383|-0.10621|-0.09836|-0.1139|-0.12354|-0.10684|-0.10232|-0.11269|-0.11002|-0.11399|-0.12142|-0.12467|-0.13394|-0.18871|-0.25696|-0.18585|-0.15759|-0.15132|-0.15351|-0.18107|-0.11902|-0.05829|-0.11482|36|110|114|59|94|138|191|277|264|210|213|211|273|346|355|341|320|325|321|343|119|57|113|||||||||||||||||||||||||
2023-12-05 13:20:06|OP.D.SPX3.4750P.IP|3|2023-12-05 13:19:40|2023-12-05 13:20:00|226.03|0|0.97262|2023-12-04|0.97482|16|0.504471|17|-1.050144|15|2023-12-04||1.05628|1.05422|1.05239|1.05634|1.05307|1.05156|1.04449|1.04677|1.04519|1.04604|1.04167|1.03476|1.02663|1.00076|0.97567|0.97482|1.00835|1.00567|0.99975|1.0069|1.06257|1.10118|1.09562||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05765|0.06168|0.05504|0.0625|0.06617|0.05984|0.05681|0.06359|0.06102|0.06369|0.06653|0.06962|0.0747|0.10226|0.12095|0.08748|0.08919|0.08138|0.08239|0.09659|0.06271|0.03017|0.0581||-0.05278|-0.06374|-0.05559|-0.03937|-0.06268|-0.05084|-0.06046|-0.06762|-0.0687|-0.07162|-0.05999|-0.07009|-0.06617|-0.1112|-0.11318|-0.08578|-0.07575|-0.07711|-0.0824|-0.09063|-0.05671|-0.01927|-0.05552|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:20:07|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:20:08|OP.D.SPX5.4750C.IP|2|2023-12-05 13:19:50|2023-12-05 13:20:00|0.42|0|190.47619|2023-12-04|66.36743|1|150|19|-40.243902|16|2023-12-04||66.36743|68.67301|71.30999|68.74515|72.66284|75.20468|85.52208|88.29046|89.23754|87.88488|95.12807|105.51265|118.36409|114.07221|141.58404|174.1528|206.15397|294.01419|355.18054|216.01989|240.33215|323.22659|397.0342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.11561|0.81922|0.92323|1.05212|0.7994|0.93533|0.89342|1.18802|1.10296|1.06092|1.04468|1.29753|1.53212|2.70706|2.5819|2.1529|2.3752|3.24573|6.56519|2.61628|2.13233|2.77778|3.54997||-0.7683|-0.88404|-0.70973|-1.04825|-0.78959|-0.91923|-1.02945|-1.12056|-1.00488|-1.01258|-1.12901|-1.16414|-1.37881|-1.75051|-2.31279|-2.66179|-2.43487|-3.11278|-4.01766|-2.73834|-2.55326|-2.63158|-3.51428|35|109|109|60|94|132|188|271|261|206|211|208|241|314|333|295|257|266|259|301|85|25|80|||||||||||||||||||||||||
2023-12-05 13:20:08|OP.D.SPX5.5000C.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:20:09|OP.D.SPX5.4750P.IP|2|2023-12-05 13:19:50|2023-12-05 13:20:00|190.04|0|0.94622|2023-12-04|1.0548|16|1.265969|21|-1.119834|20|2023-12-04||1.28125|1.27519|1.26974|1.28101|1.27133|1.26695|1.24458|1.24137|1.23114|1.2366|1.22513|1.20785|1.18718|1.11631|1.06381|1.0548|1.13074|1.12355|1.10876|1.12313|1.19545|1.24106|1.22741||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.12616|0.1451|0.1286|0.15064|0.15908|0.1402|0.13532|0.14869|0.14387|0.1351|0.15498|0.15373|0.1672|0.22603|0.25069|0.1775|0.18299|0.1751|0.17249|0.20014|0.20069|0.06293|0.12886||-0.1075|-0.1516|-0.1328|-0.11686|-0.15178|-0.12419|-0.14195|-0.16054|-0.15909|-0.16145|-0.13905|-0.15999|-0.1498|-0.23544|-0.22576|-0.17838|-0.16759|-0.16644|-0.17964|-0.20065|-0.12787|-0.04229|-0.12956|35|109|112|61|96|136|191|278|265|210|214|210|272|347|356|340|321|325|322|343|120|61|114|||||||||||||||||||||||||
2023-12-05 13:20:09|OP.D.SPX5.5000P.IP|2|2023-12-05 13:19:50|2023-12-05 13:20:00|439.22|0|0.40964|2023-12-04|0.45602|16|0.53334|21|-0.473799|20|2023-12-04||0.49493|0.49396|0.49308|0.49483|0.4933|0.49257|0.48897|0.4884|0.48681|0.48769|0.4858|0.48293|0.47944|0.4675|0.45778|0.45602|0.46959|0.4682|0.46555|0.46823|0.49578|0.51608|0.51362||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05117|0.05934|0.05085|0.06166|0.06438|0.05729|0.05578|0.06043|0.05933|0.0558|0.06408|0.06551|0.07085|0.0969|0.1103|0.07879|0.07851|0.075|0.07493|0.08762|0.08536|0.02716|0.05821||-0.05442|-0.0617|-0.05376|-0.047|-0.06164|-0.05047|-0.05826|-0.0666|-0.06576|-0.06571|-0.05734|-0.06859|-0.06256|-0.10176|-0.09906|-0.07931|-0.07148|-0.07163|-0.07837|-0.08496|-0.05421|-0.0183|-0.05153|35|109|112|59|94|135|190|277|265|210|213|210|271|347|356|340|321|325|321|343|118|59|113|||||||||||||||||||||||||
2023-12-05 13:20:10|OP.D.SPX2.4750C.IP|3|2023-12-05 13:19:40|2023-12-05 13:20:00|55.92|0|3.58252|2023-12-04|2.88678|1|1.865266|15|-1.688889|15|2023-12-04||2.88678|2.89947|2.91172|2.8902|2.91086|2.92098|2.97543|3.00871|3.05792|3.04673|3.07444|3.11428|3.169|3.35172|3.46387|3.50798|3.2928|3.32711|3.3916|3.37964|3.53951|3.70935|3.75392||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11081|0.13523|0.11475|0.10844|0.13373|0.10963|0.12704|0.15195|0.14767|0.14849|0.13076|0.15547|0.14057|0.28027|0.26252|0.19678|0.17876|0.17261|0.19094|0.20693|0.1161|0.04385|0.13097||-0.12253|-0.13222|-0.10293|-0.12971|-0.1454|-0.12636|-0.11741|-0.13165|-0.1269|-0.12613|-0.14174|-0.15938|-0.15883|-0.22934|-0.27754|-0.21251|-0.20382|-0.17677|-0.19224|-0.21695|-0.12966|-0.07296|-0.13783|36|112|110|61|95|138|192|278|266|212|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:20:11|OP.D.SPX2.5000C.IP|3|2023-12-05 13:19:50|2023-12-05 13:20:10|8.52|0|15.25228|2023-12-04|11.33902|1|6.358382|15|-4.229935|15|2023-12-04||11.33902|11.42138|11.50354|11.36851|11.50563|11.57455|11.96196|12.28931|12.44387|12.37134|12.56172|12.75635|12.9745|14.01195|14.02018|14.1813|13.1778|13.69549|14.21596|14.297|16.07684|17.7861|18.1424||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14566|0.19823|0.22155|0.15309|0.20391|0.18942|0.21851|0.2437|0.24418|0.23879|0.21414|0.25978|0.23302|0.48144|0.49375|0.31845|0.2764|0.27623|0.3208|0.33832|0.19269|0.13356|0.19879||-0.21137|-0.19992|-0.18348|-0.23224|-0.23288|-0.19351|-0.20859|-0.21339|-0.20616|-0.21419|-0.23778|-0.23779|-0.26462|-0.35823|-0.47006|-0.33556|-0.34317|-0.29041|-0.32446|-0.36076|-0.25343|-0.19411|-0.21458|37|112|112|61|95|136|190|277|265|210|214|211|271|346|356|339|321|324|320|344|119|41|113|||||||||||||||||||||||||
2023-12-05 13:20:12|OP.D.SPX2.4750P.IP|3|2023-12-05 13:19:50|2023-12-05 13:20:10|196.21|0|1.01945|2023-12-04|1.01747|16|0.606339|15|-0.711879|20|2023-12-04|||||||||||1.12666|1.12516|1.11509|1.10297|1.061|1.02218|1.01747|1.06578|1.06213|1.05504|1.06759|1.13271|1.1783|1.16997|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.07723|0.09543|0.09726|0.10268|0.14356|0.16332|0.12241|0.12073|0.11291|0.11454|0.13593|0.08839|0.04556|0.08348|||||||||||-0.087|-0.08325|-0.1041|-0.09024|-0.16097|-0.15105|-0.12066|-0.10946|-0.10534|-0.12035|-0.12849|-0.06677|-0.02785|-0.07662|57|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:20:12|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:20:13|IR.D.FBTP.FWM1.IP|2|2023-12-05 13:20:00|2023-12-05 13:20:10||33|0.02155|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:20:13|IR.D.FBTP.FWM2.IP|2|2023-12-05 13:20:00|2023-12-05 13:20:10|11653|33|50.02145|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:20:14|IX.D.OMX20.IFM.IP|2|2023-12-05 13:19:50|2023-12-05 13:20:00|1218.27|0|0.04104|2023-12-04|0.04091|8|0.082195|13|-0.081782|8|2023-12-04|||||||||0.04091|0.04104|0.041|0.04113|0.04109|0.04107|0.04103|0.04113|||||||||||||||||0|0|0|0|0|1|1|0|||||||||||||||||0.01471|0.0136|0.01326|0.01491|0.01144|0.01971|0.01614|0.01992|||||||||||||||||-0.0183|-0.01507|-0.01262|-0.0118|-0.01173|-0.01607|-0.01856|-0.01759|||||||||192|188|155|102|129|124|152|66|||||||||||||||||||||||||
2023-12-05 13:20:15|IX.D.SUNNAS.IFE.IP|2|2023-12-05 13:20:00|2023-12-05 13:20:10|15754|0|0.07617|2023-12-04|0.07526|0|0.061387|14|-0.066403|15|2023-12-04|0.07526|0.07526|0.07527|0.0753|0.07528|0.07531|0.07531|0.07534|0.07531|0.07531|0.07533|0.07537|0.07541|0.07546|0.07582|0.07622|0.07627|0.07591|0.07595|0.07601|0.07594|0.07585|0.07584|0.07587|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00353|0.00301|0.0022|0.00225|0.0019|0.00212|0.00299|0.00298|0.00497|0.00515|0.0039|0.0038|0.00494|0.00534|0.01342|0.01415|0.00911|0.0079|0.00642|0.00784|0.00809|0.00228|0.00276|0.00243|-0.00368|-0.00266|-0.0021|-0.00231|-0.00168|-0.00235|-0.00244|-0.00337|-0.00532|-0.00491|-0.00416|-0.00416|-0.00431|-0.00626|-0.0134|-0.01453|-0.00805|-0.00771|-0.00699|-0.0073|-0.00779|-0.00296|-0.00253|-0.00266|360|360|359|357|347|359|357|359|360|360|360|360|360|360|360|360|360|360|360|360|360|352|115|344|||||||||||||||||||||||||
2023-12-05 13:20:16|IX.D.SUNDOW.IFE.IP|2|2023-12-05 13:20:00|2023-12-05 13:20:10|36093.5|0|0.04156|2023-12-04|0.0414|4|0.091581|14|-0.037437|14|2023-12-04|0.04142|0.04141|0.04141|0.04141|0.0414|0.04141|0.04142|0.04146|0.04146|0.04149|0.04148|0.04148|0.0415|0.04152|0.04154|0.04155|0.04157|0.04151|0.04148|0.04148|0.04146|0.04146|0.04146|0.04148|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00269|0.00258|0.0019|0.002|0.00187|0.00205|0.00212|0.00273|0.00353|0.00354|0.00303|0.003|0.00387|0.0037|0.00925|0.00739|0.00674|0.00579|0.00472|0.00518|0.00613|0.00294|0.00199|0.00212|-0.00238|-0.00245|-0.0019|-0.00205|-0.00192|-0.00224|-0.00226|-0.00263|-0.00374|-0.00355|-0.00323|-0.00292|-0.00327|-0.00453|-0.00834|-0.00771|-0.00606|-0.00535|-0.00537|-0.00499|-0.00624|-0.00305|-0.00276|-0.00267|350|353|315|276|255|306|311|350|359|359|351|352|352|359|360|360|360|360|360|360|360|286|78|287|||||||||||||||||||||||||
2023-12-05 13:20:17|IX.D.SUNFUN.IFE.IP|2|2023-12-05 13:20:00|2023-12-05 13:20:10|7466|0|0.06697|2023-12-04|0.06641|1|0.056014|8|-0.066822|7|2023-12-04|0.06648|0.06641|0.06646|0.06648|0.06644|0.06646|0.06651|0.06666|0.06662|0.06677|0.06664|0.06667|0.06672|0.06673|0.06658|0.06658|0.06659|0.0665|0.06651|0.06655|0.06657|0.0666|0.06659|0.06662|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00282|0.0055|0.00391|0.00402|0.00382|0.00386|0.00384|0.00694|0.01405|0.00943|0.0074|0.0065|0.00639|0.00679|0.00899|0.00822|0.00689|0.0052|0.00428|0.0047|0.0058|0.00302|0.00344|0.0027|-0.0033|-0.00491|-0.00412|-0.00423|-0.0042|-0.00532|-0.00514|-0.00844|-0.01215|-0.00876|-0.00714|-0.00587|-0.00538|-0.00624|-0.00913|-0.00836|-0.00614|-0.0049|-0.00379|-0.00457|-0.00463|-0.00356|-0.0032|-0.00266|237|259|182|185|102|146|176|297|358|354|336|318|295|330|349|350|314|281|251|266|276|139|48|130|||||||||||||||||||||||||
2023-12-05 13:20:18|IX.D.SUNDAX.IFMM.IP|2|2023-12-05 13:20:00|2023-12-05 13:20:10|16454.5|0|0.0547|2023-12-04|0.05478|20|0.039652|8|-0.056033|0|2023-12-04|0.05484|0.05484|0.05484|0.05485|0.05482|0.05483|0.05483|0.05487|0.05483|0.05489|0.05486|0.05484|0.05486|0.05485|0.05485|0.05485|0.05487|0.05479|0.0548|0.05481|0.05478|0.05479|0.05479|0.05481|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00447|0.00401|0.00373|0.00398|0.00363|0.00421|0.00418|0.00511|0.00954|0.00687|0.0051|0.00457|0.00476|0.00494|0.00649|0.00653|0.00436|0.00382|0.00368|0.00365|0.00412|0.00437|0.00221|0.00436|-0.00578|-0.00399|-0.00359|-0.00436|-0.00399|-0.00369|-0.00423|-0.00533|-0.00839|-0.00675|-0.00537|-0.00497|-0.00474|-0.00491|-0.00568|-0.00616|-0.00456|-0.00413|-0.00397|-0.00399|-0.00394|-0.00593|-0.00233|-0.00538|200|317|270|252|106|234|275|331|358|354|331|311|320|310|343|349|294|294|251|266|278|135|68|133|||||||||||||||||||||||||
2023-12-05 13:21:10|IX.D.SPTRD.IFE.IP|29|2023-12-05 13:16:30|2023-12-05 13:21:10|4553.58|85.6|0.01136|2023-12-04|0.00876|17|0.054713|20|-0.043917|15|2023-12-04|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01308|0.01309|0.01309|0.0131|0.0131|0.0131|0.01311|0.01312|0.01089|0.00878|0.00878|0.00876|0.00876|0.00877|0.00876|0.0133|0.03286|0.01315|51|42|41|39|71|37|44|61|72|55|57|52|90|159|762|901|531|424|346|376|833|420|0|39|0.00456|0.0049|0.0049|0.00444|0.0047|0.00452|0.00447|0.00539|0.00594|0.00578|0.0057|0.00532|0.00627|0.00616|0.01032|0.01055|0.00785|0.00748|0.0065|0.00741|0.0086|0.00483|0.00338|0.00503|-0.00498|-0.00485|-0.00562|-0.00439|-0.00545|-0.00596|-0.00464|-0.00494|-0.0054|-0.00491|-0.00555|-0.00549|-0.00557|-0.00621|-0.00972|-0.01057|-0.00826|-0.00747|-0.00732|-0.007|-0.00836|-0.00622|-0.00267|-0.00555|216|196|120|110|58|95|143|196|289|275|213|225|213|279|349|358|345|334|333|329|342|124|59|116|||||||||||||||||||||||||
2023-12-05 13:21:11|IX.D.RUSSELL.IFM.IP|26|2023-12-05 13:16:30|2023-12-05 13:21:00|1878|24.2|0.01536|2023-12-04|0.01595|20|0.161429|14|-0.112209|14|2023-12-04|0.01611|0.01612|0.01613|0.01613|0.0161|0.01611|0.01611|0.01613|0.01614|0.01611|0.01605|0.01602|0.01602|0.01602|0.01608|0.01606|0.01604|0.01597|0.01597|0.01598|0.01595|0.01606|0.04251|0.01596|6|4|2|3|6|3|6|7|10|12|15|16|21|38|154|117|62|48|39|30|93|52|0|8|0.00779|0.00677|0.00584|0.00551|0.00636|0.00598|0.00597|0.00717|0.00845|0.00938|0.00952|0.00908|0.01032|0.01273|0.0254|0.02328|0.01525|0.01115|0.00982|0.0111|0.01057|0.0067|0.00531|0.00668|-0.00665|-0.00675|-0.00583|-0.00567|-0.0057|-0.0063|-0.00709|-0.00776|-0.00857|-0.00874|-0.00912|-0.00956|-0.01018|-0.0169|-0.02637|-0.02487|-0.01746|-0.01226|-0.01168|-0.00998|-0.01168|-0.00838||-0.00753|310|302|231|228|181|208|237|286|348|347|340|343|347|359|360|360|360|359|356|359|360|221|27|214|||||||||||||||||||||||||
2023-12-05 13:21:12|IX.D.DOW.IFE.IP|29|2023-12-05 13:16:30|2023-12-05 13:21:10|36102.2|8.2|0.00963|2023-12-04|0.00663|19|0.094297|14|-0.035964|14|2023-12-04|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.01325|0.00995|0.00995|0.00996|0.00995|0.00995|0.00996|0.00996|0.00831|0.00665|0.00665|0.00664|0.00664|0.00663|0.00663|0.01331|0.02709|0.01327|6|5|2|3|3|2|3|9|9|8|5|5|7|13|89|67|34|30|26|23|49|12|0|4|0.00274|0.0026|0.00193|0.00192|0.00182|0.00199|0.00214|0.00279|0.0038|0.00362|0.00305|0.00292|0.00366|0.00378|0.00938|0.00828|0.00691|0.00586|0.00499|0.00542|0.00631|0.0028|0.00199|0.00218|-0.00248|-0.0026|-0.00192|-0.00193|-0.00182|-0.00211|-0.00229|-0.00269|-0.00392|-0.00378|-0.00347|-0.0029|-0.00328|-0.00455|-0.0089|-0.00792|-0.00648|-0.00576|-0.00527|-0.00522|-0.0063|-0.00308|-0.00197|-0.00268|351|352|310|275|255|303|308|349|359|359|351|352|352|359|360|360|360|360|360|360|360|285|77|284|||||||||||||||||||||||||
2023-12-05 13:21:13|IX.D.FANG.IFM.IP|27|2023-12-05 13:16:30|2023-12-05 13:21:10|8058|0|0.03723|2023-12-04|0.02219|17|0.136225|14|-0.098846|14|2023-12-04|0.06112|0.06112|0.06113|0.06116|0.06114|0.06116|0.06116|0.06119|0.06117|0.03676|0.03671|0.03676|0.03678|0.03682|0.02962|0.02234|0.02234|0.02219|0.02221|0.02226|0.02224|0.03705|0.03705|0.03707|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00359|0.00318|0.0024|0.00242|0.00197|0.00214|0.00309|0.00325|0.00555|0.00846|0.00308|0.00269|0.0038|0.00337|0.01789|0.01654|0.01266|0.00996|0.00748|0.00905|0.0107|0.00428|0.00231|0.00232|-0.00386|-0.00278|-0.00236|-0.00277|-0.00209|-0.00266|-0.00245|-0.00384|-0.00544|-0.00792|-0.00385|-0.00318|-0.00403|-0.00464|-0.01852|-0.02012|-0.00974|-0.00965|-0.00813|-0.009|-0.01004|-0.00427|-0.00253|-0.00229|360|360|352|342|327|349|351|358|360|352|311|321|340|350|360|360|360|360|360|360|360|292|228|233|||||||||||||||||||||||||
2023-12-05 13:21:14|IX.D.NASDAQ.IFM.IP|28|2023-12-05 13:16:40|2023-12-05 13:21:10|15763|31|0.01269|2023-12-04|0.00632|17|0.096631|20|-0.069444|15|2023-12-04|0.01254|0.01254|0.01254|0.01255|0.01254|0.01255|0.01255|0.01255|0.01255|0.01255|0.01255|0.01256|0.01256|0.01257|0.00947|0.00635|0.00635|0.00632|0.00633|0.00633|0.00633|0.01269|0.03159|0.01264|16|12|9|9|8|8|11|14|35|25|14|19|33|55|315|380|228|192|143|155|227|42|0|9|0.00357|0.00311|0.00223|0.00217|0.00184|0.00218|0.00299|0.00317|0.00546|0.00565|0.00407|0.00392|0.00528|0.0059|0.01395|0.01437|0.00988|0.00849|0.00676|0.00807|0.00892|0.00222|0.00272|0.00241|-0.00372|-0.00256|-0.00201|-0.00235|-0.00169|-0.00221|-0.00238|-0.00348|-0.00526|-0.00457|-0.00402|-0.00421|-0.00442|-0.00622|-0.01427|-0.01522|-0.00846|-0.00817|-0.00724|-0.00771|-0.00809|-0.0033|-0.00253|-0.00257|360|360|360|357|346|359|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|350|115|344|||||||||||||||||||||||||
2023-12-05 13:21:14|IX.D.ASX.IFD.IP|9|2023-12-05 13:18:10|2023-12-05 13:21:00|7066.1|4.7|0.04246|2023-12-04|0.01397|0|0.044919|6|-0.22459|22|2023-12-04|0.01397|0.01399|0.01402|0.01403|0.01402|0.03976|0.04766|0.04215|0.04216|0.04222|0.04219|0.04218|0.04221|0.04223|0.04222|0.04223|0.04227|0.04222|0.04227|0.04229|0.0423|0.05645|0.04387|0.0142|30|20|28|30|46|44|3|4|5|3|2|3|2|4|8|6|8|5|5|5|5|0|22|17|0.01255|0.01088|0.01169|0.01014|0.01012|0.00765|0.00731|0.0074|0.00959|0.00779|0.00752|0.008|0.00771|0.0083|0.00956|0.00938|0.0084|0.00844|0.0087|0.00788|0.00877|0.00213|0.00748|0.01243|-0.01286|-0.01138|-0.01086|-0.01053|-0.01147|-0.00804|-0.00421|-0.0085|-0.00858|-0.00842|-0.00791|-0.00767|-0.00821|-0.00787|-0.00925|-0.00889|-0.00825|-0.00762|-0.00831|-0.00851|-0.00803|-0.00258|-0.02189|-0.01351|223|182|104|112|89|120|96|144|214|200|145|115|118|117|201|236|141|117|127|134|159|131|72|251|||||||||||||||||||||||||
2023-12-05 13:21:15|TM.D.BOVESPA.IFM.IP|28|2023-12-05 13:16:40|2023-12-05 13:21:10|126635|0|0.09049|2023-12-04|0.08809|19|0.055164|13|-0.039543|17|2023-12-04||||||||||||||0.08862|0.08825|0.08891|0.36598|0.92057|0.64383|0.08809|0.6952|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01291|0.01243|0.01114|0.0093|0.00826|0.00832|0.00869|0.00673|||||||||||||||||-0.01246|-0.0118|-0.01276|-0.00822|-0.00923|-0.00969|-0.00776|-0.00722||||353|360|360|360|360|360|357|329|||||||||||||||||||||||||
2023-12-05 13:21:16|IX.D.CAC.IFM.IP|25|2023-12-05 13:16:40|2023-12-05 13:21:10|7361.4|5.2|0.01358|2023-12-04|0.01363|8|0.143494|8|-0.054432|21|2023-12-04|0.04749|0.04087|0.04087|0.04088|0.04086|0.04088|0.04088|0.02727|0.01363|0.01366|0.01364|0.01364|0.01365|0.01365|0.01364|0.01363|0.0196|0.02724|0.02724|0.02724|0.02723|0.05449|0.0545|0.05452|0|0|0|0|0|0|0|7|24|12|8|8|7|6|20|15|24|4|1|2|3|0|0|0|0.0071|0.01147|0.0109|0.00136|0.01124|0.01117|0.00582|0.00636|0.0127|0.00788|0.00608|0.00556|0.00572|0.00554|0.00705|0.00764|0.00527|0.00469|0.00464|0.00449|0.00499|0.0053|0.00584|0.00533|-0.00559|-0.00685|-0.01005|-0.00613|-0.00454|-0.01113|-0.01063|-0.00676|-0.00956|-0.00805|-0.00512|-0.00521|-0.00513|-0.00511|-0.00592|-0.00642|-0.00447|-0.00433|-0.00393|-0.00448|-0.0047|-0.00667|-0.00736|-0.00453|113|111|37|29|31|44|75|286|358|353|328|304|302|301|320|345|261|267|278|267|299|125|44|118|||||||||||||||||||||||||
2023-12-05 13:21:17|IX.D.XINHUA.IFM.IP|25|2023-12-05 13:16:40|2023-12-05 13:21:10||8.7|24.03109|2023-12-04|0.08607|1|0.103573|1|-0.102898|1|2023-12-04|0.20699|0.08607|0.08626|0.08626|0.08628|0.08629|0.08657|0.08665|2.77255|23.6456|26.38704|17.57922|24.24966|14.36816|5.93339|7.78256|15.12329|33.79937|25.53921|33.39647|0.08667|0.18701|0.20813|0.20814|0|154|40|30|9|66|90|40|22|13|5|4|4|5|13|8|12|5|5|5|6|1|0|0|0.00508|0.02435|0.01561|0.01319|0.00902|0.01526|0.01411|0.01143|0.00735|0.00982|0.00866|0.00866|0.00866|0.00866|0.01339|0.01162|0.00915|0.00904|0.00867|0.00626|0.00517|0.00281|0.00158|0.0024|-0.00271|-0.02173|-0.01444|-0.01182|-0.01078|-0.01408|-0.0147|-0.00994|-0.00751|-0.0101|-0.00866|-0.00866|-0.00866|-0.00959|-0.01101|-0.01135|-0.00945|-0.00914|-0.00924|-0.00783|-0.0055|-0.00296|-0.00147|-0.00245|228|356|353|275|153|341|349|267|305|140|114|80|91|154|291|338|246|166|161|84|113|92|52|118|||||||||||||||||||||||||
2023-12-05 13:21:18|IX.D.HSCHIN.IFU.IP|25|2023-12-05 13:16:40|2023-12-05 13:21:10|5600.7|5.2|0.09429|2023-12-04|0.10422|2|0.32818|1|-0.429886|1|2023-12-04|0.312|0.13842|0.10422|0.10453|0.31465|0.10453|0.10459|0.10509|0.20592|0.18365|0.10491|0.10485|0.10491|0.1049|0.1049|0.1049|0.1051|0.10495|0.10687|0.31607|0.31615|0.31619|0.31631|0.31638|0|88|35|27|0|38|26|51|39|6|7|2|2|2|12|14|11|5|11|0|0|0|0|0|0.00274|0.03733|0.02806|0.02215|0.00262|0.02527|0.02063|0.01946|0.01443|0.01621|0.01749|0.01196|0.0096|0.0101|0.0225|0.0186|0.01325|0.01749|0.0187|0.00351|0.00623|0.00328|0.00201|0.00242|-0.00301|-0.03709|-0.02663|-0.0222|-0.0028|-0.02372|-0.02317|-0.02343|-0.01312|-0.00685|-0.01749|-0.00989|-0.01028|-0.01102|-0.02159|-0.01861|-0.01198|-0.01749|-0.02269|-0.00306|-0.00527|-0.00395|-0.00234|-0.00271|225|323|350|284|68|303|287|299|306|206|84|179|190|262|338|352|281|73|124|243|297|124|41|118|||||||||||||||||||||||||
2023-12-05 13:21:18|IX.D.DEN25.IFM.IP|7|2023-12-05 13:16:30|2023-12-05 13:21:10|1738.6|0|0.05752|2023-12-04|0.05734|10|0.092055|8|-0.138177|8|2023-12-04|||||||||0.05746|0.05737|0.05734|0.05742|0.05761|0.05758|0.0575|0.05756|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.02451|0.03252|0.03727||0.01152|0.03884|0.04793|0.03021|||||||||||||||||-0.01173|-0.00937|-0.01004|-0.00709|-0.01152|-0.0096|-0.00959|-0.01223|||||||||159|106|72|56|58|49|34|64|||||||||||||||||||||||||
2023-12-05 13:21:19|IX.D.EMGMKT.IFE.IP|13|2023-12-05 13:17:00|2023-12-05 13:20:30|968.9|5.6|0.12699|2023-12-04|0.05099|15|0.050948|14|-0.071124|14|2023-12-04|0.20259|0.20248|0.20297|0.2031|0.20315|0.20307|0.20327|0.20373|0.20363|0.20347|0.20338|0.2034|0.20365|0.20359|0.11476|0.05099|0.05112|0.05107|0.05114|0.05115|0.05113|0.20458|0.20509|0.20464|6|6|3|2|7|4|5|6|13|9|4|7|6|15|49|37|40|20|30|28|64|35|1|0|0.01351|0.01736|0.0145|0.01219|0.01117|0.01328|0.01524|0.01198|0.01301|0.01195|0.01017|0.01017|0.01091|0.01215|0.01591|0.01432|0.01262|0.01021|0.0118|0.01126|0.01212|0.01228||0.01023|-0.01013|-0.0148|-0.01522|-0.01693|-0.01524|-0.01194|-0.01525|-0.01056|-0.01183|-0.01018|-0.01095|-0.01017|-0.01146|-0.01317|-0.01777|-0.0138|-0.01168|-0.01066|-0.01178|-0.01151|-0.01176|-0.01023||-0.01023|46|146|63|37|27|91|87|146|202|156|119|88|101|175|297|298|242|159|166|128|176|38|1|68|||||||||||||||||||||||||
2023-12-05 13:21:20|IX.D.STXE.IFM.IP|23|2023-12-05 13:16:40|2023-12-05 13:21:10||273.1|0.00736|2023-12-04|0.03391|20|0.068116|8|-0.033893|21|2023-12-04|0.05873|0.04527|0.04528|0.04528|0.04525|0.04528|0.04528|0.034|0.03397|0.03403|0.03399|0.03398|0.03401|0.034|0.03397|0.03396|0.03398|0.03392|0.03392|0.03393|0.03391|0.06784|0.06785|0.06788|13|15|22|33|43|10|18|143|389|233|312|189|180|199|410|441|951|205|88|75|130|1|0|0|0.00804|0.01415|0.01132||0.01131|0.01132|0.01132|0.02|0.02509|0.02127|0.02105|0.02266|0.02267|0.02125|0.02147|0.02161|0.02264|0.01979|0.01759|0.02036|0.02073|0.00517|0.00362|0.00552|-0.00577|-0.01556|-0.01415|-0.01132|-0.01131|-0.01358|-0.01471|-0.01435|-0.02144|-0.02267|-0.017|-0.02124|-0.02267|-0.01983|-0.02183|-0.02263|-0.02266|-0.01759|-0.02035|-0.0201|-0.01695|-0.00641|-0.00377|-0.00554|94|58|23|10|11|32|48|85|136|109|63|56|48|59|91|112|49|57|43|48|60|124|41|117|||||||||||||||||||||||||
2023-12-05 13:21:21|IX.D.FTSE.CFD.IP|28|2023-12-05 13:16:40|2023-12-05 13:21:20|7470.5|13.9|0.01339|2023-12-04|0.01331|14|0.059943|14|-0.070817|7|2023-12-04|0.05318|0.03984|0.03987|0.03988|0.03986|0.03987|0.0399|0.02666|0.01332|0.01335|0.01333|0.01333|0.01334|0.01334|0.01331|0.01331|0.01965|0.0266|0.0266|0.02662|0.02672|0.05328|0.05327|0.05329|0|4|1|1|1|1|3|10|36|20|14|6|11|11|24|23|45|10|5|7|10|0|0|0|0.00311|0.00585|0.00389|0.00387|0.00382|0.00381|0.00384|0.00721|0.0143|0.00931|0.00768|0.00662|0.00642|0.00666|0.00939|0.00878|0.00683|0.0052|0.00407|0.00495|0.00573|0.00289|0.00371|0.00246|-0.00309|-0.00513|-0.00422|-0.00408|-0.00425|-0.00532|-0.00509|-0.0087|-0.01254|-0.00885|-0.00691|-0.00589|-0.00551|-0.00644|-0.00961|-0.00833|-0.00617|-0.00479|-0.00375|-0.00436|-0.00451|-0.00354|-0.00339|-0.00269|232|258|179|182|101|144|174|295|358|354|334|317|292|330|349|349|313|280|246|254|276|130|46|124|||||||||||||||||||||||||
2023-12-05 13:21:21|KB.D.MID250.CASH.IP|28|2023-12-05 13:16:40|2023-12-05 13:21:10|18426.84|0|0|2023-12-04|0|8|0.058166|14|-0.035218|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00363|0.00169|0.00169|0.00137|0.00163|0.00122|0.00326|0.00253|0.00264||||||||||||||||-0.00278|-0.00277|-0.00167|-0.00167|-0.002|-0.00218|-0.0026|-0.00282|-0.00219||||||||265|355|347|337|347|354|356|359|180|||||||||||||||||||||||||
2023-12-05 13:21:23|IX.D.DAX.IFMM.IP|28|2023-12-05 13:16:40|2023-12-05 13:21:10|16460.3|10.5|0.0079|2023-12-04|0.00853|8|0.05184|8|-0.049939|0|2023-12-04|0.03421|0.03046|0.03046|0.03047|0.03045|0.03046|0.03046|0.01707|0.00853|0.00854|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.01227|0.01704|0.01705|0.01705|0.01704|0.04261|0.04261|0.04263|2|1|1|1|1|1|2|9|28|15|11|8|7|9|20|16|23|6|3|4|6|0|0|0|0.00445|0.00399|0.00372|0.00385|0.00392|0.00415|0.00414|0.00525|0.01048|0.00687|0.00514|0.00448|0.00476|0.00472|0.00629|0.00638|0.00407|0.00377|0.00366|0.00375|0.0042|0.00489|0.00221|0.00463|-0.00549|-0.00413|-0.00363|-0.00418|-0.00409|-0.00375|-0.00422|-0.00553|-0.00822|-0.00669|-0.00509|-0.00483|-0.00469|-0.00494|-0.0053|-0.00577|-0.00432|-0.00389|-0.00395|-0.00372|-0.00384|-0.006|-0.00213|-0.00565|195|317|270|247|107|233|272|328|358|355|330|309|318|305|340|349|288|287|245|263|273|136|67|132|||||||||||||||||||||||||
2023-12-05 13:21:23|TM.D.MDAX.IFM.IP|0|none|||0|0|2023-12-04|0.37663|7|0.304727|12|-0.560734|12|2023-12-04||||||||0.37663|56.13463|60.26201|90.52826|65.71379|62.43228|69.15876|52.11596|60.21573|41.41433|21.67581|51.54379|58.62114|37.56958|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.03265|0.02677|0.09418|0.02349|0.0832|0.02574|0.01585|0.01137|0.02373|0.01988|0.01334||||||||||||||-0.04694|-0.04082|-0.04521||-0.56073|-0.01609|-0.02652|-0.02504|-0.02665|-0.02338||-0.01525|||||1|111|55|21|29|29|29|54|50|154|67|51|43|19|||||||||||||||||||||||||
2023-12-05 13:21:24|TM.D.TECDAX.IFM.IP|9|2023-12-05 13:16:50|2023-12-05 13:20:40|3193|0|88.88889|2023-12-04|14.42467|17|1.307398|16|-0.767231|8|2023-12-04||||||||46.07765|40.17759|29.41305|50.07969|76.95729|68.18169|37.59816|66.41826|51.39097|32.09104|14.42467|100|67.71315|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04708|0.0709|0.10199|0.01559|0.0156|0.1151|0.01563|0.06527|0.12907|0.11353|0.11161|||||||||||||||-0.1594|-0.1418|-0.01559|-0.01561|-0.17995|-0.01563|-0.06014|-0.17071|-0.07549|-0.06299|||||||7|103|72|18|26|47|32|107|174|111|44|1|3|3|||||||||||||||||||||||||
2023-12-05 13:21:25|TM.D.ATHENS.IFM.IP|2|2023-12-05 13:19:30|2023-12-05 13:20:00|3055.3|0|100|2023-12-04|61.02791|8|0.119113|8|-0.151686|14|2023-12-04|||||||||61.02791|62.50283|85.07611|90.04286|93.3636|88.93984|70.86599|87.54165|||||||||||||||||1|1|0|1|0|0|0|2|||||||||||||||||0.03475|0.01252|0.00928|0.02155|0.01722||0.00808||||||||||||||||||-0.01608|-0.02777|-0.01153|-0.01938|-0.01291||-0.05408||||||||||23|69|60|30|45|9|41|8|||||||||||||||||||||||||
2023-12-05 13:21:26|IX.D.HANGSENG.IFU.IP|26|2023-12-05 13:16:50|2023-12-05 13:21:20|16315.5|2.2|0.04904|2023-12-04|0.02974|2|0.410727|1|-0.499979|1|2023-12-04|0.17792|0.05542|0.02974|0.02983|0.17912|0.02983|0.02985|0.03|0.09929|0.07826|0.04794|0.04793|0.04795|0.04795|0.04796|0.04796|0.04804|0.04797|0.04844|0.18045|0.18046|0.18043|0.18046|0.18062|0|93|53|28|0|31|29|37|22|5|3|1|1|2|10|6|4|1|3|0|0|0|0|0|0.00382|0.03462|0.02298|0.01471|0.00413|0.01573|0.01578|0.0136|0.01038|0.00794|0.00579|0.00527|0.00589|0.00565|0.01503|0.01497|0.00974|0.00616|0.007|0.00219|0.00442|0.00206|0.00109|0.00162|-0.00323|-0.02983|-0.02073|-0.01511|-0.00926|-0.01625|-0.01562|-0.01419|-0.00915|-0.00639|-0.00533|-0.00519|-0.00562|-0.00685|-0.01446|-0.01413|-0.00972|-0.00637|-0.00819|-0.00245|-0.00378|-0.00254|-0.00223|-0.00237|232|327|360|360|87|360|360|360|335|331|310|305|333|341|358|360|353|342|334|333|348|131|62|134|||||||||||||||||||||||||
2023-12-05 13:21:26|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:26|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:27|IX.D.MIB.IFM.IP|19|2023-12-05 13:17:00|2023-12-05 13:21:00|29935.1|3.5|0.04484|2023-12-04|0.05005|20|0.066911|8|-0.041772|16|2023-12-04|0.13364|0.13367|0.13369|0.1337|0.1336|0.13368|0.13369|0.05213|0.05017|0.05026|0.0502|0.05018|0.0502|0.0502|0.05015|0.05014|7.28381|68.31568|63.18395|24.78321|0.05005|0.13354|0.13357|0.13363|0|0|0|0|0|0|0|3|8|11|4|10|2|3|6|4|8|2|3|1|2|0|0|0|0.00653|0.00588|0.00275|0.00667|0.00888|0.00741|0.00346|0.00982|0.01345|0.01101|0.00959|0.00914|0.00895|0.01076|0.00914|0.00949|0.0105|0.01669|0.01669|0.0129|0.00959|0.00478|0.00618|0.00506|-0.00547|-0.00691|-0.00721|-0.00758|-0.00491|-0.00861|-0.00748|-0.01103|-0.01208|-0.01|-0.01006|-0.00901|-0.00932|-0.00894|-0.00953|-0.01023|-0.01106|-0.01668|-0.01668|-0.0121|-0.00932|-0.00593|-0.00611|-0.0044|154|143|89|69|37|72|108|169|322|291|200|184|177|161|211|256|152|82|57|97|146|124|47|118|||||||||||||||||||||||||
2023-12-05 13:21:28|IX.D.NIKKEI.IFD.IP|14|2023-12-05 13:17:00|2023-12-05 13:21:20||5|0.00915|2023-12-04|0.02105|1|0.08304|0|-0.120322|0|2023-12-04|0.02111|0.02105|0.02109|0.02112|0.02107|0.02108|0.02111|0.02114|0.02112|0.02116|0.02117|0.02118|0.02119|0.02118|0.02119|0.02124|0.02125|0.0212|0.0212|0.02121|0.02118|0.02299|0.09078|0.02617|43|24|10|15|10|23|20|6|8|5|3|3|8|4|9|15|11|6|4|4|8|5|0|195|0.01963|0.0153|0.01158|0.0109|0.00936|0.01122|0.01216|0.01003|0.01023|0.00968|0.00858|0.00878|0.00943|0.00781|0.01082|0.01358|0.01068|0.00962|0.00886|0.00929|0.00942|0.00851|0.00171|0.01228|-0.0215|-0.01472|-0.01279|-0.01166|-0.00945|-0.0125|-0.01178|-0.00955|-0.00984|-0.00931|-0.00974|-0.00864|-0.01074|-0.00986|-0.01119|-0.01457|-0.00991|-0.01027|-0.00894|-0.00938|-0.00971|-0.01392|-0.00151|-0.01063|355|347|323|258|220|298|190|221|274|263|212|193|182|189|275|315|262|209|187|178|187|52|71|149|||||||||||||||||||||||||
2023-12-05 13:21:30|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:31|IX.D.AEX.IFM.IP|26|2023-12-05 13:16:50|2023-12-05 13:21:20|771.17|2.7|0.00748|2023-12-04|0.01296|14|0.051993|8|-0.038862|15|2023-12-04|0.06494|0.06494|0.06496|0.06496|0.06491|0.06495|0.06496|0.03897|0.01297|0.01298|0.01297|0.01297|0.01297|0.01297|0.01296|0.01297|0.02322|0.03887|0.03887|0.03889|0.03918|0.06475|0.06476|0.06478|0|0|0|0|0|0|0|3|7|3|3|2|2|4|6|4|5|1|1|0|1|0|0|0|0.01299|0.01429|0.01299||0.01298|0.01299|0.01299|0.01645|0.01643|0.01382|0.01297|0.01332|0.01341|0.01297|0.01419|0.01412|0.01339|0.01296|0.01296|0.01296|0.01727|0.01619||0.01296|-0.01299|-0.01299|-0.01624|-0.01299|-0.01298|-0.01299|-0.01299|-0.01299|-0.01374|-0.01368|-0.01297|-0.01297|-0.01297|-0.01297|-0.01335|-0.01391|-0.01298|-0.01295|-0.01295|-0.01296|-0.01296|-0.01726||-0.01511|59|62|23|10|20|28|47|99|291|277|184|176|182|200|272|289|185|85|48|69|85|66|11|62|||||||||||||||||||||||||
2023-12-05 13:21:31|IX.D.OBX.IFM.IP|12|2023-12-05 13:17:00|2023-12-05 13:21:00|1189.75|0|25.04554|2023-12-04|30.07362|11|0.063154|15|-0.042063|12|2023-12-04|||||||||80.80221|79.40006|75.70405|30.07362|63.67459|48.20963|40.80845|41.24581|||||||||||||||||0|1|0|4|0|1|2|1|||||||||||||||||0.02091|0.02097|0.02096|0.02104|0.02103|0.02484|0.02101|0.02573|||||||||||||||||-0.02091|-0.02096|-0.02097||-0.04206|-0.02801|-0.021||||||||||52|63|37|10|11|27|27|17|||||||||||||||||||||||||
2023-12-05 13:21:32|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:32|IX.D.SINGAPORE.IFM.IP|11|2023-12-05 13:17:00|2023-12-05 13:21:20||0.2|36.36868|2023-12-04|0.08849|21|0.421168|0|-0.52622|0|2023-12-04|6.74323|16.92226|31.85931|34.71574|37.87354|25.26855|20.49943|17.28813|25.51383|20.41411|51.75895|66.68745|51.81409|43.91202|29.52708|32.35128|58.80454|61.41021|60.26608|61.21907|48.17889|0.08849||0.22139|59|21|8|9|11|11|9|12|13|13|1|1|2|5|3|2|3|2|2|1|2|3||0|0.09689|0.02097|0.01833|0.01835|0.01835|0.02003|0.01837|0.02148|0.01926|0.02272|0.01847|0.01847|0.01848|0.02|0.02239|0.01915|0.02013|0.01842|0.01845|0.01844|0.02075|||0.0369|-0.05203|-0.02569|-0.02314|-0.01918|-0.01834|-0.01932|-0.01837|-0.0184|-0.01845|-0.02769|-0.01962|-0.01847|-0.01847|-0.01948|-0.02238|-0.01921|-0.01845|-0.01842|-0.01844|-0.01843|-0.01845|-0.01843||-0.03689|150|243|176|124|74|111|88|87|106|59|87|48|56|98|173|195|131|101|83|67|81|5|10|||||||||||||||||||||||||
2023-12-05 13:21:33|IX.D.SAF.IFMMX.IP|23|2023-12-05 13:17:00|2023-12-05 13:21:20||3.7|0.02834|2023-12-04|0.14306|21|0.220425|6|-0.100475|8|2023-12-04|0.14343|0.14344|0.14353|0.1435|0.14344|0.14345|8.03917|12.9259|7.21217|17.37076|21.96038|28.96416|27.92466|15.3179|7.30184|4.02209|0.14332|0.14309|0.1431|0.14313|0.14308|0.14306|0.14313|0.1432|0|0|0|0|0|0|3|3|6|2|3|3|2|3|6|3|0|0|0|0|0|0|0|0|0.00313|0.00374|0.00433|0.00395|0.00303|0.00449|0.00879|0.00617|0.00945|0.00589|0.00463|0.00431|0.00375|0.00595|0.00785|0.00605|0.00342|0.00343|0.00308|0.00342|0.00422|0.00269|0.00251|0.00231|-0.00304|-0.00332|-0.00423|-0.0034|-0.00271|-0.0047|-0.01186|-0.01305|-0.01838|-0.0129|-0.01015|-0.01116|-0.01032|-0.01023|-0.01444|-0.00835|-0.0035|-0.00402|-0.00333|-0.00321|-0.00394|-0.00348|-0.00344|-0.00261|224|225|220|132|67|149|239|264|293|225|228|197|233|242|289|306|346|333|333|330|345|128|47|117|||||||||||||||||||||||||
2023-12-05 13:21:34|IX.D.IBEX.IFM.IP|25|2023-12-05 13:17:00|2023-12-05 13:21:30|10221.6|1.6|0.04892|2023-12-04|0.0491|14|0.123439|8|-0.058821|18|2023-12-04|0.1181|0.11814|0.11817|0.11822|0.1181|0.11817|0.11819|0.05032|0.04919|0.04926|0.04922|0.04918|0.04924|0.04921|0.0491|0.04912|8.04869|34.65636|14.34273|0.1177|0.11759|0.11761|0.11763|0.11769|0|0|0|0|0|0|0|2|5|1|1|2|2|2|3|3|5|3|2|0|0|0|0|0|0.00591|0.00925|0.00689|0.00099|0.01312|0.01231|0.00729|0.00939|0.01091|0.00891|0.00655|0.00713|0.00744|0.00698|0.00782|0.00791|0.00717|0.0098|0.01261|0.0051|0.00735|0.0047|0.00314|0.00424|-0.00503|-0.00727|-0.0087|-0.00542|-0.00394|-0.01313|-0.01157|-0.00739|-0.01071|-0.00792|-0.00689|-0.00654|-0.00683|-0.0066|-0.00775|-0.00758|-0.00851|-0.01225|-0.01634|-0.00811|-0.00547|-0.00584|-0.00627|-0.00443|124|87|39|35|18|35|72|134|348|322|290|287|294|278|296|306|225|78|70|103|158|124|43|118|||||||||||||||||||||||||
2023-12-05 13:21:35|IX.D.OMX.IFM.IP|21|2023-12-05 13:16:50|2023-12-05 13:21:20|2263.14|24|0.00947|2023-12-04|0.02214|12|0.135735|8|-0.066637|7|2023-12-04|0.06662|0.06664|0.06665|0.06665|0.06661|0.06664|0.06665|0.06541|0.02216|0.02219|0.02218|0.02215|0.02214|0.02215|0.02216|0.02217|0.04013|0.06646|0.06646|0.06647|0.06645|0.06645|0.06646|0.06648|0|0|0|0|0|0|0|1|51|26|23|17|20|23|31|31|36|0|0|0|0|0|0|0|0.00486|0.00637|0.00568|0.0059|0.00988|0.00477|0.0082|0.01184|0.01403|0.00991|0.00926|0.00891|0.00824|0.00813|0.00989|0.00869|0.00927|0.00605|0.00514|0.00667|0.00712|0.00493|0.00537|0.00399|-0.00517|-0.00402|-0.00603|-0.0024|-0.00992|-0.00933|-0.00755|-0.01201|-0.0124|-0.00936|-0.00849|-0.00812|-0.00769|-0.00786|-0.00944|-0.00912|-0.01021|-0.0065|-0.00486|-0.00514|-0.00407|-0.00519|-0.00554|-0.00462|143|133|58|45|26|63|86|115|289|268|204|183|172|169|221|275|184|204|193|212|249|125|43|117|||||||||||||||||||||||||
2023-12-05 13:21:36|IX.D.SMI.IFM.IP|23|2023-12-05 13:17:00|2023-12-05 13:21:30|10958.1|4.9|0.01746|2023-12-04|0.01824|17|0.12865|7|-0.114745|7|2023-12-04|0.05508|0.0551|0.05509|0.0551|0.05507|0.05509|0.0551|0.01855|0.01829|0.01831|0.01828|0.01827|0.0183|0.01832|0.01829|0.01828|0.01827|0.01824|0.01825|0.01825|0.01846|0.05471|0.05472|0.05473|0|0|0|0|0|0|0|3|14|7|5|5|4|5|6|7|25|2|1|1|2|0|0|0|0.00351|0.0059|0.00643|0.00092|0.00643|0.00661|0.00661|0.01005|0.01116|0.00866|0.0068|0.00657|0.00627|0.00656|0.00875|0.00783|0.00744|0.00578|0.00545|0.00488|0.00706|0.00294|0.00258|0.00342|-0.00399|-0.00659|-0.00566|-0.00367|-0.00367|-0.00765|-0.00592|-0.01104|-0.01036|-0.00767|-0.0069|-0.00659|-0.00644|-0.00667|-0.00803|-0.00689|-0.00711|-0.00547|-0.00477|-0.00515|-0.00592|-0.00394|-0.0035|-0.00334|115|86|30|29|18|34|57|178|346|339|315|295|275|272|336|336|252|157|165|183|165|125|42|116|||||||||||||||||||||||||
2023-12-05 13:21:36|IX.D.TAIEX.IFU.IP|24|2023-12-05 13:17:00|2023-12-05 13:21:30|17306.7|7.7|0.026|2023-12-04|0.02292|1|0.057422|1|-0.063247|13|2023-12-04|0.06025|0.02292|0.02297|0.02296|0.02293|0.02827|0.08034|0.03447|0.03446|0.03445|0.03445|0.03446|0.03447|0.03449|0.03456|0.03464|0.0347|0.03466|0.03468|0.03467|0.03463|0.08083|0.08085|0.08087|28|72|43|16|24|28|0|15|9|8|5|8|6|17|26|33|19|10|8|6|11|0|0|0|0.00727|0.01322|0.01035|0.00812|0.00799|0.00792|0.00522|0.00782|0.00694|0.00622|0.00702|0.00574|0.00603|0.00734|0.00915|0.00984|0.00853|0.00684|0.00702|0.0073|0.01014|0.00196|0.00105|0.00163|-0.00756|-0.01329|-0.01043|-0.00891|-0.00834|-0.008|-0.00496|-0.00698|-0.00682|-0.00692|-0.00615|-0.00756|-0.00747|-0.00897|-0.00903|-0.00952|-0.00807|-0.0071|-0.00701|-0.00667|-0.00825|-0.00257|-0.00135|-0.0021|260|357|348|328|326|280|220|210|215|172|115|122|157|204|329|349|283|195|166|119|183|128|59|117|||||||||||||||||||||||||
2023-12-05 13:21:37|KB.D.TK.CASH.IP|5|2023-12-05 13:17:00|2023-12-05 13:21:00|6096.4|0|0|2023-12-04|0|8|0||0||2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|60|59|49|59|57|60|58|30|||||||||||||||||||||||||
2023-12-05 13:21:37|CC.D.VSTOXX.UNC.IP|1|2023-12-05 13:19:20|2023-12-05 13:19:20||3|0|2023-12-04|0.51865|16|0.391134|20|-0.325945|14|2023-12-04|0.52116|0.52102|0.52044|0.52033|0.52076|0.52012|0.52068|0.52021|0.52324|0.52255|0.524|0.52411|0.52441|0.52448|0.52152|0.51883|0.51865|0.52079|0.52078|0.52068|0.52134||||0|0|0|0|0|0|1|15|31|49|11|2|16|261|122|42|25|3|5|1|6||||0.13038|0.06841|0.06506|0.11929|0.06515|0.09215|0.06511|0.19506|0.19659|0.10467|0.08729|0.09827|0.08742|0.13098|0.13054|0.14617|0.12987|0.06512|0.0651|0.0651|0.17389|||||-0.06793|-0.06506|-0.08672||-0.078|-0.13012|-0.08669|-0.13859|-0.09776|-0.11784|-0.1308|-0.0656||-0.1362|-0.15091|-0.09071|-0.13014|-0.0651|-0.06502|||||21|65|19|23|13|52|26|14|22|40|31|13|21|6|33|31|24|17|13|22|10|||||||||||||||||||||||||
2023-12-05 13:21:38|CC.D.VIX.UME.IP|1|2023-12-05 13:20:50|2023-12-05 13:20:50||1|0|2023-12-04|1.0592|15|0.331785|15|-0.338295|11|2023-12-04||||1.08733|1.0877||1.09141|1.0877|1.09141|1.08656|1.0858|1.08521|1.08357|1.08444|1.07104|1.0592|1.06685|1.08066|1.07796|1.07629|1.07868|1.08152||1.07962||||50|28||84|51|14|6|16|55|37|21|77|92|60|43|24|28|87|195||0||||0.06807|0.20436|||||0.09062|0.06798|0.11309|0.09499|0.0814|0.15111|0.22099|0.16665|0.13486|0.11249|0.13454|0.11806|0.13541||||||-0.13587|||-0.20422|||-0.09504|-0.0678|-0.17618|-0.13543||-0.14909|-0.16572|-0.16772|-0.13495|-0.10119|-0.12701|-0.12724|-0.13504|||4|2|1|1|1|24|7|19|15|28|45|31|18|19|17|69|47|5|1|||||||0||||||||||||||||||
2023-12-05 13:21:38|IR.D.FGBM.FWM2.IP|23|2023-12-05 13:17:00|2023-12-05 13:21:30|11839|83.3|0.01543|2023-12-04|1.9122|11|0.050817|7|-0.016955|8|2023-12-04|19.58639|37.51615|55.56732|40.01582|23.09713|23.54935|28.08949|8.97898|2.05575|6.51754|5.40899|1.9122|10.30349|9.79767|3.84655|5.67408|4.08961|8.35747|8.59611|24.46439|42.56814||||19|28|9|12|13|21|46|104|299|393|677|344|226|272|588|369|241|115|40|33|41||||0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.01031|0.00888|0.00847|0.00847|0.00847|0.00847|0.00846|0.00846|0.00846|0.00847|0.00847|0.00847|0.00847|0.00847||||-0.00847|-0.00847|-0.00847|-0.00847||-0.00847|-0.00847|-0.00846|-0.00897|-0.00879|-0.00847|-0.00847|-0.00847|-0.00927|-0.00846|-0.00845|-0.00846|-0.00847|-0.00847|-0.00847|-0.00847||||46|32|18|15|26|17|57|134|197|154|130|106|107|133|157|177|123|60|35|45|47|||||||||||||||||||||||||
2023-12-05 13:21:39|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:39|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:40|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:41|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:41|IR.D.JGB.FWM2.IP|9|2023-12-05 13:17:40|2023-12-05 13:21:30|14690|0|0.02723|2023-12-04|0.02726|0|0.02725|0|-0.034109|1|2023-12-04|0.02726|0.0273||0.0273|0.0273|0.0273|0.02729|0.02729|0.0273|14.69195|15.95238|3.25295|13.11993|10.26136|13.74985|26.24057|0.02732|0.02733|0.02733|33.98161|47.51606|||0.02732|1|0||0|0|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2|0.01053|0.0091||0.00683|0.00683|0.00683|0.01194|0.00682||0.00926|0.00809|0.00761|0.0083|0.0091|0.01008|0.00966|0.00683|0.00683|0.00683|0.01068|0.01185|||0.00683|-0.00802|-0.0116||-0.00683|-0.00683|-0.00682|-0.00819|-0.00682|-0.00682|-0.0075|-0.00834|-0.00773|-0.00806|-0.00824|-0.00728|-0.00983|-0.00683|-0.00683|-0.00683|-0.00994|-0.00781|||-0.00683|113|130|56|63|56|34|44|60|75|113|93|84|127|153|164|83|34|39|53|40|20|||||||||||||||||||||||||
2023-12-05 13:21:42|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:42|IR.D.FOAT.FWM2.IP|28|2023-12-05 13:17:00|2023-12-05 13:21:40|12899|70|10.74309|2023-12-04|4.59895|8|0.04682|7|-0.031196|7|2023-12-04|48.97923|45.02216|52.19327|53.64209|38.20653|44.70345|39.8092|22.92358|4.59895|8.28439|8.91695|10.13261|17.60102|8.96565|6.14736|7.90625|11.27209|35.69543|36.0257|18.21415|||||2|2|1|1|2|2|4|25|75|73|140|83|36|56|53|94|108|21|8|11|||||0.00781|0.00781|0.00781|0.00781|0.00781|0.00781|0.01004|0.00942|0.0093|0.00954|0.00865|0.0087|0.00824|0.00978|0.00977|0.0087|0.0081|0.0078|0.00836|0.00822|||||-0.00878|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00781|-0.00966|-0.00991|-0.0087|-0.00929|-0.00809|-0.00868|-0.00946|-0.00865|-0.00916|-0.00929|-0.00804|-0.00832|-0.0078|||||96|80|69|69|55|47|93|249|307|291|259|208|222|280|311|305|267|157|75|77|||||||||||||||||||||||||
2023-12-05 13:21:43|IR.D.FBTP.FWM2.IP|9|2023-12-05 13:20:20|2023-12-05 13:21:40|11658|34.6|11.14543|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:21:44|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:21:45|CC.D.DX.UME.IP|27|2023-12-05 13:17:10|2023-12-05 13:21:40|10335.7|1.2|0.04836|2023-12-04|0.04837|18|0.024181|15|-0.031994|15|2023-12-04|0.04865|0.0486|0.04862|0.04863|0.04859|0.04858|0.04859|0.04855|0.04854|0.04858|0.04856|0.04859|0.04857|0.04856|0.04844|0.0484|0.04838|0.0484|0.04837|0.04838|0.04841|0.04843|0.04843||1|1|1|1|1|1|0|1|1|1|1|0|1|2|5|5|2|1|1|1|5|1|0||0.00365|0.00287|0.00284|0.00282|0.00276|0.00197|0.00275|0.00374|0.00401|0.00368|0.0029|0.00302|0.00373|0.00523|0.00563|0.00607|0.00391|0.00319|0.00261|0.00241|0.00207|0.00194|||-0.0032|-0.00317|-0.00304|-0.0021|-0.00186|-0.00243|-0.0028|-0.0032|-0.00381|-0.00317|-0.00324|-0.00316|-0.00288|-0.00462|-0.00588|-0.00555|-0.00472|-0.00329|-0.00245|-0.00249|-0.00272|-0.00185|||262|316|238|212|194|236|265|333|343|336|312|312|315|350|352|356|336|304|281|263|242|155|1|||||||||||||||||||||||||
2023-12-05 13:21:46|CS.D.BITCOIN.CFE.IP|28|2023-12-05 13:17:10|2023-12-05 13:21:40|41810.6|14.1|0.21482|2023-12-04|0.21398|22|0.294836|1|-0.276663|15|2023-12-04|0.22468|0.22232|0.22195|0.22107|0.22098|0.21836|0.21712|0.21738|0.21693|0.21623|0.21567|0.21626|0.2163|0.21535|0.21646|0.21745|0.21766|0.21638|0.2163|0.21521|0.21531|0.21539|0.21398|0.21503|17|19|16|15|15|21|19|16|15|14|19|17|14|12|14|14|7|12|10|13|14|11|23|12|0.0142|0.03367|0.01471|0.01288|0.01155|0.02818|0.02239|0.01487|0.01468|0.01636|0.0203|0.02396|0.0191|0.01714|0.01752|0.0212|0.01543|0.01729|0.01285|0.01741|0.01571|0.01245|0.02528|0.01545|-0.01337|-0.02962|-0.01464|-0.0125|-0.012|-0.02658|-0.02214|-0.01467|-0.01396|-0.01805|-0.01833|-0.02484|-0.02139|-0.01939|-0.0189|-0.02152|-0.0162|-0.01776|-0.01216|-0.01539|-0.01761|-0.01097|-0.02547|-0.01466|357|346|340|337|342|358|360|343|354|351|352|347|350|348|351|355|334|344|323|355|353|336|356|348|||||||||||||||||||||||||
2023-12-05 13:21:47|CS.D.ETHUSD.CFE.IP|28|2023-12-05 13:17:10|2023-12-05 13:21:40|2205.42|23.8|0.25334|2023-12-04|0.24831|9|0.409298|5|-0.263567|11|2023-12-04|0.25473|0.25307|0.25357|0.2532|0.25249|0.25033|0.24904|0.24903|0.24914|0.24831|0.24838|0.25053|0.25018|0.24946|0.25184|0.25289|0.25288|0.25233|0.25243|0.25171|0.25136|0.25151|0.25056|0.25084|19|24|19|18|21|26|25|24|22|25|25|27|25|25|25|26|23|23|21|23|22|21|22|22|0.01894|0.02828|0.01476|0.01477|0.01978|0.03294|0.02856|0.0204|0.0219|0.02413|0.02376|0.03325|0.0252|0.02043|0.02843|0.029|0.02447|0.02018|0.0177|0.02195|0.01626|0.01727|0.02663|0.01912|-0.01821|-0.02878|-0.01576|-0.01262|-0.01558|-0.02872|-0.02639|-0.02342|-0.01925|-0.02486|-0.02431|-0.03705|-0.02504|-0.02515|-0.03038|-0.03059|-0.02089|-0.01928|-0.01501|-0.02218|-0.01857|-0.01719|-0.02897|-0.01676|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||||||||||||||||||
2023-12-05 13:21:49|CS.D.CRYPTOB10.CFD.IP|28|2023-12-05 13:17:10|2023-12-05 13:21:40|10478.03|9.8|0.76239|2023-12-04|0.75115|9|0.203534|1|-0.188963|11|2023-12-04|0.77346|0.76764|0.76676|0.7651|0.76348|0.75792|0.75343|0.75444|0.7532|0.75115|0.75202|0.7619|0.76122|0.7604|0.76652|0.76768|0.76687|0.76471|0.76506|0.76295|0.76133|0.76088|0.75819|0.75799|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|9|10|10|0.0078|0.01476|0.00763|0.00533|0.00697|0.01446|0.01163|0.00872|0.00922|0.00986|0.01118|0.02043|0.01265|0.01087|0.01359|0.01208|0.01019|0.00798|0.00627|0.00827|0.00726|0.00599|0.01046|0.00735|-0.00698|-0.01231|-0.00736|-0.00574|-0.00608|-0.01234|-0.01225|-0.01038|-0.00939|-0.01108|-0.01|-0.02493|-0.01101|-0.01291|-0.01481|-0.01394|-0.00828|-0.00879|-0.00575|-0.00767|-0.00675|-0.00527|-0.01225|-0.00608|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|326|||0|||0|0|||||||||||||0|||||
2023-12-05 13:21:50|CS.D.USDBRL.MINI.IP|28|2023-12-05 13:17:10|2023-12-05 13:21:40|49709.5|7.9|0.10488|2023-12-04|0.10077|19|0.047458|17|-0.040778|12|2023-12-04|||||||||||||0.10446|0.10215|0.10375|0.10206|0.10122|0.10165|0.10081|0.10077|||||||||||||||||5|6|7|8|5|5|4|3|||||||||||||||||0.00872|0.00818|0.00914|0.00897|0.00575|0.00676|0.00639|0.00492|||||||||||||||||-0.00919|-0.00773|-0.00867|-0.00741|-0.0064|-0.00636|-0.00596|-0.00616|||||240|330|328|333|268|294|253|165|||||||||||||||||||||||||
2023-12-05 13:21:50|CS.D.USDINR.MINI.IP|10|2023-12-05 13:16:20|2023-12-05 13:21:30|8335.8|1|0.17994|2023-12-04|0.17993|13|0.064892|3|-0.067179|9|2023-12-04|||0.30055|0.22078|0.18004|0.18464|0.18003|0.18002|0.18001|0.18123|0.17996|0.17995|0.17995|0.17993|0.2017|0.24432|0.24025|0.2276|0.26182|0.29667|0.29989||||||2|3|2|2|2|2|2|2|2|2|2|2|2|3|3|2|2|3|2||||||0.00212|0.00411|0.00222|0.0063|0.00166|0.00212|0.00198|0.00685|0.00187|0.0018|0.00175|0.0016|0.00756|0.00627|0.0069|0.00174|0.00543|0.00216|0.00165||||||-0.00171|-0.0018|-0.00223|-0.00215|-0.00191|-0.00137|-0.002|-0.00624|-0.002|-0.00157|-0.0018|-0.0024|-0.01541|-0.00846|-0.00957|-0.00655|-0.00696|-0.00192|-0.02018||||95|148|116|131|92|96|85|96|40|60|41|25|143|134|149|83|63|111|48|||||||||||||||||||||||||
2023-12-05 13:21:52|CS.D.USDTWD.MINI.IP|16|2023-12-05 13:17:40|2023-12-05 13:21:00|31371.5|1.8|0.09365|2023-12-04|0.06392|18|0.041635|6|-0.088059|6|2023-12-04|||0.06864|0.06419|0.06413|0.06417|0.0752|0.06441|0.06412|0.06412|0.07765|0.06409|0.06407|0.06406|4.38412|0.07555|0.06394|0.06394|0.06392|0.08142|0.06488||||||3|3|2|4|4|3|3|2|2|2|2|3|3|3|2|2|2|2|2||||||0.00434|0.00453|0.00475|0.00223|0.00667|0.00426|0.00285|0.00422|0.00601|0.00318|0.00592|0.00288|0.00457|0.00529|0.00322|0.00267|0.00259|0.00312|0.00373||||||-0.00533|-0.00407|-0.00411|-0.00333|-0.00637|-0.00381|-0.0034|-0.00302|-0.00194|-0.00287|-0.00411|-0.00289|-0.00538|-0.00335|-0.00333|-0.00241|-0.00377|-0.00471|-0.00349||||204|192|162|131|186|150|212|98|110|106|51|88|210|147|136|90|73|85|50|||||||||||||||||||||||||
2023-12-05 13:21:53|CS.D.EURGBP.MINI.IP|27|2023-12-05 13:17:20|2023-12-05 13:21:50|8569.3|6.5|0.0105|2023-12-04|0.01059|15|0.023333|22|-0.026819|0|2023-12-04|0.01725|0.01749|0.01736|0.01738|0.01621|0.01551|0.01577|0.01348|0.01121|0.01069|0.01126|0.01108|0.01076|0.01065|0.01099|0.01059|0.0107|0.01085|0.01072|0.01062|0.01153|0.01559|10.00087|0.37278|5|5|3|3|2|3|3|6|8|6|5|5|5|7|11|10|6|4|3|3|3|3|5|5|0.00297|0.00253|0.0022|0.00176|0.00188|0.00195|0.00202|0.00294|0.00386|0.00311|0.00264|0.00244|0.00289|0.00292|0.0041|0.0038|0.00282|0.00263|0.0018|0.00183|0.00169|0.00227|0.00265|0.00195|-0.00265|-0.00268|-0.00202|-0.00194|-0.00186|-0.00232|-0.00197|-0.00295|-0.00347|-0.00277|-0.0028|-0.00306|-0.00282|-0.00302|-0.00402|-0.00369|-0.00309|-0.00193|-0.00159|-0.00205|-0.00169|-0.00244|-0.00221|-0.00191|326|322|283|284|246|279|275|346|359|352|343|336|347|352|360|360|346|322|275|265|262|217|212|283|||||||||||||||||||||||||
2023-12-05 13:21:54|CS.D.EURUSD.MINI.IP|28|2023-12-05 13:17:20|2023-12-05 13:21:50|10820.9|13.6|0.00673|2023-12-04|0.00593|12|0.037886|14|-0.026682|13|2023-12-04|0.00734|0.00815|0.30802|0.00811|0.00771|0.00778|0.00738|0.00698|0.00627|0.00634|0.006|0.00604|0.00593|0.00639|0.00701|0.00644|0.00658|0.00641|0.00616|0.0061|0.00643|0.41667|17.02303|5.97277|8|8|5|4|4|4|5|10|13|9|8|7|8|13|20|22|13|8|6|6|6|4|3|3|0.0029|0.0032|0.00262|0.00235|0.00199|0.00209|0.00273|0.00324|0.00469|0.00394|0.0033|0.00287|0.00317|0.00487|0.00672|0.0059|0.00429|0.00333|0.0027|0.00235|0.00237|0.00173|0.0025|0.00141|-0.00304|-0.00281|-0.00247|-0.00225|-0.00245|-0.00225|-0.0026|-0.00367|-0.00522|-0.00363|-0.00349|-0.00348|-0.00418|-0.00556|-0.00642|-0.00657|-0.00412|-0.00322|-0.00253|-0.00227|-0.00216|-0.00174|-0.0017|-0.00183|349|354|333|332|296|312|339|358|360|353|354|351|355|358|360|360|358|350|335|326|339|245|212|218|||||||||||||||||||||||||
2023-12-05 13:21:55|CS.D.GBPUSD.MINI.IP|28|2023-12-05 13:17:20|2023-12-05 13:21:50|12627.7|14.3|0.00713|2023-12-04|0.00742|9|0.038852|14|-0.038859|15|2023-12-04|0.01175|0.01183|0.01175|0.01187|0.01047|0.01113|0.0112|0.01002|0.00844|0.00742|0.00899|0.00782|0.00796|0.00829|0.00904|0.00777|0.00779|0.00799|0.00754|0.00869|0.00852|1.18323|28.94782|0.68997|11|11|7|6|4|5|5|12|15|11|10|9|10|16|23|26|15|9|7|6|7|4|4|7|0.00335|0.00435|0.00306|0.00265|0.00215|0.00256|0.00289|0.00382|0.00465|0.00415|0.00393|0.00357|0.0036|0.0049|0.00662|0.00705|0.00575|0.00322|0.00258|0.00277|0.00254|0.0014|0.00363|0.00231|-0.00372|-0.00365|-0.00266|-0.00266|-0.00207|-0.00232|-0.00281|-0.00409|-0.005|-0.00397|-0.0045|-0.0037|-0.00417|-0.0057|-0.007|-0.00763|-0.00498|-0.00386|-0.00282|-0.00235|-0.0023|-0.00209|-0.00416|-0.00189|358|352|343|331|309|312|338|359|360|360|357|354|358|360|360|360|359|353|345|334|336|256|218|297|||||||||||||||||||||||||
2023-12-05 13:21:56|CS.D.NZDUSD.MINI.IP|29|2023-12-05 13:17:10|2023-12-05 13:21:50|6138|9.9|0.02934|2023-12-04|0.02906|11|0.048678|14|-0.046843|13|2023-12-04|0.03053|0.03465|0.03485|0.03021|0.02912|0.03191|0.03171|0.03093|0.02925|0.02915|0.03148|0.02906|0.02906|0.02919|0.02965|0.02983|0.02919|0.0299|0.03328|0.03013|0.02969|0.0344|7.09329|0.04499|8|10|6|6|5|5|6|8|8|7|6|6|6|11|13|15|10|7|6|5|5|3|4|4|0.0059|0.00654|0.0054|0.00478|0.00404|0.0039|0.00499|0.00554|0.00562|0.00502|0.00502|0.00445|0.00501|0.00712|0.00814|0.0095|0.00656|0.00497|0.00473|0.0038|0.00342|0.0027|0.00359|0.00349|-0.00616|-0.00696|-0.00564|-0.00564|-0.00404|-0.00412|-0.00596|-0.00643|-0.00629|-0.00466|-0.00511|-0.00492|-0.00503|-0.00762|-0.00867|-0.00964|-0.00656|-0.0056|-0.00523|-0.00367|-0.00339|-0.00327|-0.00452|-0.00373|357|357|348|339|315|332|346|356|352|350|349|348|347|360|360|360|359|351|342|323|317|231|214|263|||||||||||||||||||||||||
2023-12-05 13:21:57|CS.D.USDCAD.MINI.IP|28|2023-12-05 13:17:20|2023-12-05 13:21:50|13586.4|12.3|0.00957|2023-12-04|0.01003|12|0.027339|13|-0.03468|14|2023-12-04|0.01556|0.01556|0.01554|0.01551|0.01551|0.01551|0.01553|0.01539|0.01423|0.01439|0.01529|0.01293|0.01003|0.01172|0.01188|0.01205|0.01152|0.0117|0.01057|0.01044|0.01321|0.42657|0.69352|1.47274|6|9|6|6|4|4|5|7|11|9|8|8|7|15|22|25|16|10|8|7|7|4|3|6|0.00242|0.00263|0.00198|0.002|0.0017|0.00196|0.00209|0.00232|0.00378|0.00298|0.00282|0.00327|0.00309|0.00503|0.00632|0.00682|0.00448|0.00337|0.00311|0.00227|0.0025|0.00174|0.0017|0.00194|-0.00187|-0.00241|-0.00196|-0.00171|-0.00177|-0.00171|-0.00205|-0.00238|-0.00321|-0.00312|-0.0027|-0.0032|-0.00284|-0.00449|-0.00657|-0.00679|-0.0049|-0.0035|-0.00297|-0.00243|-0.00282|-0.00173|-0.00165|-0.00229|339|360|342|334|317|325|340|351|360|360|355|355|345|360|360|360|360|358|353|357|347|244|158|275|||||||||||||||||||||||||
2023-12-05 13:21:58|CS.D.USDCHF.MINI.IP|28|2023-12-05 13:17:20|2023-12-05 13:21:50|8736.4|9.4|0.01717|2023-12-04|0.01718|19|0.182484|7|-0.05609|7|2023-12-04|0.02514|0.02314|0.02005|0.02194|0.02078|0.01876|0.02132|0.02112|0.02024|0.01996|0.01878|0.01833|0.01984|0.01758|0.02034|0.01901|0.01868|0.01812|0.0208|0.01718|0.01725|0.86704|0.07451|0.42415|9|8|5|5|4|4|5|12|11|9|7|6|6|9|16|21|12|7|5|4|4|3|6|4|0.00453|0.00441|0.00327|0.00321|0.00267|0.00306|0.00347|0.00891|0.00694|0.00508|0.00457|0.00418|0.00433|0.00609|0.00723|0.00848|0.00556|0.0042|0.00401|0.00321|0.00284|0.00247|0.00384|0.00247|-0.00472|-0.00527|-0.00322|-0.00294|-0.00229|-0.00262|-0.00309|-0.00724|-0.00708|-0.00508|-0.00409|-0.0039|-0.00422|-0.00528|-0.00728|-0.00908|-0.00715|-0.00469|-0.00334|-0.00328|-0.00319|-0.00288|-0.00344|-0.00237|357|359|327|322|292|297|331|355|359|351|347|346|347|356|360|360|357|342|324|298|308|238|219|253|||||||||||||||||||||||||
2023-12-05 13:21:59|CS.D.USDCNH.MINI.IP|28|2023-12-05 13:17:20|2023-12-05 13:21:50|71553.3|19.6|0.01547|2023-12-04|0.01489|13|0.030737|1|-0.036388|22|2023-12-04|0.02878|0.02793|0.01907|0.01507|0.02071|0.017|0.017|0.01774|0.01513|0.0151|0.01723|0.01767|0.01583|0.01489|0.0183|0.01977|0.02405|0.0259|0.0259|0.02773|0.02755|0.03048|6.34155|0.07726|16|22|15|13|11|13|14|16|15|12|12|12|12|16|20|24|21|14|14|10|11|10|5|26|0.00234|0.00392|0.00247|0.0024|0.00193|0.00205|0.00222|0.00223|0.00214|0.00173|0.00179|0.00158|0.00141|0.00187|0.00308|0.00336|0.00248|0.00148|0.00149|0.00068|0.00107|0.00105|0.00226|0.00239|-0.00254|-0.00369|-0.00253|-0.00194|-0.00169|-0.0024|-0.00189|-0.00247|-0.00223|-0.0016|-0.00155|-0.00161|-0.00124|-0.00154|-0.00328|-0.00308|-0.00293|-0.00157|-0.00162|-0.0008|-0.00115|-0.00105|-0.00308|-0.00228|360|360|360|359|359|360|360|360|360|360|360|359|360|359|360|360|360|358|360|358|358|355|290|357|||||||||||||||||||||||||
2023-12-05 13:22:00|CS.D.USDDKK.MINI.IP|28|2023-12-05 13:17:20|2023-12-05 13:21:50|68889.4|21.5|0.02177|2023-12-04|0.02186|10|0.028909|14|-0.038325|14|2023-12-04|0.02994|0.02917|0.02919|0.0292|0.02916|0.02916|0.02917|0.02511|0.02229|0.02202|0.02186|0.02188|0.02188|0.02196|0.02375|0.02217|0.02314|0.02716|0.02695|0.0273|0.02544|0.02852|2.36021|0.02908|17|16|12|11|9|10|13|18|21|18|16|16|17|22|26|27|21|17|15|14|14|11|6|6|0.00292|0.00258|0.00205|0.00189|0.00182|0.00187|0.00237|0.00358|0.00492|0.00331|0.00311|0.00302|0.00347|0.00526|0.00641|0.00642|0.004|0.00322|0.00223|0.00184|0.0019|0.00145|0.00073|0.00083|-0.00248|-0.00309|-0.00225|-0.0019|-0.00144|-0.0015|-0.00253|-0.00306|-0.00457|-0.0036|-0.00322|-0.00263|-0.00329|-0.00478|-0.00614|-0.00571|-0.00427|-0.00315|-0.00226|-0.00221|-0.00194|-0.00149|-0.00093|-0.00083|360|360|358|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|354|303|347|||||||||||||||||||||||||
2023-12-05 13:22:01|CS.D.USDHUF.MINI.IP|29|2023-12-05 13:17:20|2023-12-05 13:22:00|35044.8|13.6|0.05705|2023-12-04|0.05692|19|0.129442|16|-0.149366|21|2023-12-04|0.22207|0.14426|0.14396|0.14369|0.72105|0.14351|0.14353|0.05827|0.05729|0.05729|0.05724|0.05729|0.0573|0.05737|0.05716|0.05723|0.06579|0.06942|0.05695|0.05692|0.06517|0.75123|0.34282|0.93294|13|12|8|7|6|6|7|16|18|16|13|13|13|18|22|24|23|13|10|10|9|7|4|8|0.00518|0.00377|0.00272|0.002|0.00214|0.0019|0.00222|0.00459|0.00869|0.0048|0.00431|0.00422|0.00434|0.00687|0.0088|0.00934|0.01133|0.00407|0.0035|0.00321|0.00294|0.00344|0.00167|0.01066|-0.00514|-0.00323|-0.00294|-0.00203|-0.0017|-0.00163|-0.00249|-0.00473|-0.0065|-0.00598|-0.00399|-0.00422|-0.00466|-0.00747|-0.00829|-0.00874|-0.01167|-0.00425|-0.00287|-0.00321|-0.00404|-0.00403|-0.00153|-0.01063|360|359|354|357|346|338|352|360|360|359|360|360|360|360|360|360|360|358|354|353|355|331|271|321|||||||||||||||||||||||||
2023-12-05 13:22:03|CS.D.USDJPY.MINI.IP|29|2023-12-05 13:17:20|2023-12-05 13:22:00|14695.2|18.8|0.00624|2023-12-04|0.00573|12|0.05234|23|-0.047704|15|2023-12-04|0.00692|0.00687|0.00682|0.00651|0.00658|0.00642|0.00654|0.00659|0.00647|0.00608|0.00627|0.0065|0.00573|0.00633|0.00648|0.00625|0.00608|0.006|0.00594|0.00593|0.00647|0.39726|18.04585|3.40697|26|17|11|9|7|7|9|16|19|13|12|11|11|21|28|33|19|11|8|7|7|4|3|9|0.00714|0.00522|0.00428|0.00415|0.00281|0.00314|0.00327|0.00485|0.00575|0.0042|0.00399|0.0038|0.00381|0.00646|0.00647|0.00753|0.00543|0.00363|0.00308|0.00251|0.00257|0.00202|0.00173|0.00364|-0.00786|-0.00503|-0.00448|-0.00321|-0.00276|-0.00308|-0.00363|-0.00499|-0.00519|-0.0043|-0.0043|-0.00408|-0.00378|-0.00574|-0.00749|-0.0076|-0.00565|-0.00286|-0.00287|-0.00252|-0.00257|-0.00242|-0.0026|-0.00298|360|359|353|349|339|338|352|358|360|358|355|358|360|360|360|360|359|353|342|336|328|257|161|324|||||||||||||||||||||||||
2023-12-05 13:22:03|CS.D.USDKRW.MINI.IP|19|2023-12-05 13:18:00|2023-12-05 13:22:00|131166.9|4.7|0.12839|2023-12-04|0.07681|6|0.070803|16|-0.074085|8|2023-12-04|||0.07698|0.07694|0.07684|0.07682|0.07681|0.08848|0.1073|0.09508|0.09349|0.13143|0.11896|0.14491|0.14546|0.15227|0.15263|0.15309|0.15134|0.15283|0.153||||||11|8|8|9|9|6|6|4|4|4|6|6|7|9|7|5|6|4|3||||||0.00519|0.00432|0.00364|0.0044|0.00468|0.00467|0.00579|0.00245|0.00396|0.00276|0.00649|0.0042|0.00653|0.0071|0.00425|0.00322|0.00313|0.00211|0.00151||||||-0.00476|-0.00402|-0.00408|-0.00422|-0.00414|-0.00559|-0.00598|-0.0047|-0.00396|-0.00275|-0.00552|-0.00364|-0.00741|-0.00566|-0.00455|-0.00286|-0.00335|-0.00335|-0.00237||||345|345|334|336|313|328|327|266|277|238|277|304|321|346|341|285|294|207|192|||||||||||||||||||||||||
2023-12-05 13:22:05|CS.D.USDMXN.MINI.IP|28|2023-12-05 13:17:30|2023-12-05 13:22:00|174645|30.6|0.06998|2023-12-04|0.05996|17|0.061044|15|-0.062437|15|2023-12-04|0.07271|0.0727|0.07271|0.07271|0.07267|0.07268|0.0727|0.07261|0.0725|0.07249|0.07243|0.07242|0.07232|0.07141|0.06556|0.06575|0.06242|0.05996|0.06247|0.06508|0.07096|0.0719|5.87019|0.64528|10|15|17|18|15|17|15|19|24|22|21|21|23|29|32|33|28|27|25|18|20|13|5|8|0.00124|0.00184|0.00135|0.00135|0.00117|0.00155|0.00187|0.00353|0.00446|0.00362|0.0038|0.00309|0.00593|0.00828|0.01076|0.01333|0.0077|0.00868|0.00669|0.00411|0.0046|0.00171|0.00282|0.00245|-0.00124|-0.00194|-0.0013|-0.00146|-0.00115|-0.00152|-0.00191|-0.00248|-0.00471|-0.00426|-0.00335|-0.00285|-0.00568|-0.0081|-0.01034|-0.01143|-0.00794|-0.00767|-0.00632|-0.00461|-0.00499|-0.00268|-0.00307|-0.00243|359|359|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|298|354|||||||||||||||0|0|||||||||
2023-12-05 13:22:06|CS.D.USDNOK.MINI.IP|28|2023-12-05 13:17:30|2023-12-05 13:22:00|108879.1|45.6|0.02295|2023-12-04|0.02328|10|0.076167|0|-0.107573|22|2023-12-04|0.10132|0.04683|0.04682|0.04685|0.0468|0.04678|0.04679|0.0367|0.02345|0.02602|0.02328|0.02348|0.02329|0.02372|0.02521|0.0289|0.0292|0.04428|0.04254|0.03665|0.03553|0.04611|0.75691|0.12286|57|47|34|29|23|27|39|36|39|37|28|29|29|44|52|53|43|34|30|26|21|13|6|29|0.00891|0.0041|0.00302|0.0025|0.00239|0.00233|0.0033|0.00543|0.00597|0.00637|0.00469|0.00495|0.00463|0.00844|0.00926|0.0117|0.00616|0.00366|0.00293|0.00248|0.00222|0.00211|0.00181|0.00484|-0.00752|-0.00377|-0.00319|-0.00213|-0.00186|-0.00192|-0.00309|-0.00509|-0.00597|-0.00611|-0.00432|-0.00519|-0.00499|-0.00768|-0.00966|-0.01031|-0.00747|-0.00353|-0.00273|-0.00275|-0.00236|-0.00215|-0.00308|-0.00464|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|356|341|359|||||||||||||0|0|||||||||||
2023-12-05 13:22:07|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:22:08|CS.D.USDSEK.MINI.IP|28|2023-12-05 13:17:30|2023-12-05 13:22:00|104514|47.7|0.02392|2023-12-04|0.02409|13|0.060665|0|-0.066856|14|2023-12-04|0.10412|0.07586|0.0597|0.0482|0.04809|0.05412|0.04808|0.04013|0.02953|0.0265|0.02682|0.0266|0.02435|0.02409|0.02687|0.03034|0.03127|0.03855|0.04144|0.02491|0.04397|0.05438|0.11121|0.09803|44|52|40|19|23|34|29|34|42|36|31|33|35|43|50|52|42|29|27|24|29|19|8|25|0.00495|0.00427|0.00483|0.00213|0.00161|0.0037|0.00283|0.00476|0.00656|0.0056|0.00497|0.00454|0.00585|0.00736|0.00944|0.00924|0.00576|0.00344|0.0036|0.00191|0.00265|0.00393|0.00206|0.00499|-0.00406|-0.00523|-0.00385|-0.00173|-0.00133|-0.0038|-0.00261|-0.00394|-0.0075|-0.00568|-0.00401|-0.00448|-0.00515|-0.00711|-0.00964|-0.00787|-0.00627|-0.00347|-0.00307|-0.00216|-0.00321|-0.00433|-0.00193|-0.00419|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|340|358|||||||||0||||||||||||||||
2023-12-05 13:22:09|CS.D.USDSGD.MINI.IP|28|2023-12-05 13:17:30|2023-12-05 13:22:00|13390.7|8.6|0.01533|2023-12-04|0.01498|6|0.067374|22|-0.042621|22|2023-12-04|0.02029|0.01778|0.0185|0.01673|0.01846|0.01516|0.01498|0.01585|0.0153|0.02096|0.01782|0.01655|0.01569|0.01683|0.02203|0.02274|0.02088|0.02432|0.02425|0.02436|0.02616|1.07902|0.89553|0.67483|8|7|5|5|4|4|5|6|7|6|6|5|6|9|11|12|9|6|5|5|5|3|9|9|0.00303|0.0028|0.00214|0.0024|0.00218|0.00171|0.00192|0.00263|0.00271|0.00252|0.00264|0.00197|0.00223|0.00347|0.00414|0.00435|0.00315|0.00194|0.00237|0.00184|0.00154|0.00123|0.0035|0.00303|-0.00288|-0.00315|-0.0022|-0.00193|-0.00213|-0.00151|-0.00224|-0.00253|-0.00248|-0.00269|-0.00255|-0.00205|-0.00199|-0.00307|-0.00451|-0.00415|-0.00355|-0.00225|-0.0024|-0.00209|-0.00144|-0.00137|-0.00329|-0.0022|350|356|343|312|307|327|337|349|351|331|341|338|346|358|360|360|355|341|331|308|294|285|257|312|||||||||||||||||||||||||
2023-12-05 13:22:10|CS.D.USDZAR.MINI.IP|29|2023-12-05 13:17:30|2023-12-05 13:22:10|189047|31.3|0.04758|2023-12-04|0.04778|16|0.109551|0|-0.060679|15|2023-12-04|0.07591|0.07069|0.06976|0.06978|0.06972|0.06972|0.06969|0.0493|0.0481|0.04814|0.04814|0.04811|0.04809|0.04823|0.04874|0.04895|0.04778|0.06238|0.05873|0.06899|0.06909|0.08315|0.18193|0.18075|19|26|18|13|12|11|20|25|30|30|27|28|27|31|32|33|28|28|24|21|25|13|5|8|0.00339|0.00443|0.0031|0.00211|0.00164|0.00207|0.00397|0.00496|0.00727|0.00644|0.00466|0.00713|0.00774|0.00852|0.00756|0.00992|0.00574|0.00455|0.004|0.00319|0.00352|0.00202|0.00454|0.00628|-0.0024|-0.00449|-0.00253|-0.00164|-0.00172|-0.00234|-0.0035|-0.0044|-0.0069|-0.007|-0.00526|-0.00601|-0.00722|-0.00814|-0.00861|-0.00884|-0.00614|-0.00475|-0.00326|-0.00353|-0.00447|-0.00248|-0.00334|-0.00673|360|360|360|359|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|234|354||||||||||0|||||0|0|||||||||
2023-12-05 13:22:11|CS.D.ALUMINIUM.MINI.IP|21|2023-12-05 13:17:30|2023-12-05 13:21:50|2162.8|3.1|0.27736|2023-12-04|0.27218|1|0.068877|18|-0.095825|9|2023-12-04||0.27218|0.2729|0.27327|0.27361|0.27328|0.27327|0.27358|0.27404|0.27409|0.27392|0.27392|0.27398|0.27456|0.27585|0.27557|0.27518|0.27482|0.32034|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|3|3|3|2|1|||||||0.0174|0.01364|0.01366|0.01926|0.01526|0.01253|0.02007|0.02033|0.01919|0.01354|0.01826|0.01644|0.0133|0.01606|0.02127|0.02071|0.01663|0.03119|||||||-0.01846|-0.0187|-0.01714|-0.01368|-0.01892|-0.01634|-0.01838|-0.01844|-0.01986|-0.01369|-0.01385|-0.01414|-0.01594|-0.01665|-0.01747|-0.02003|-0.01496|-0.01833||||||213|97|63|39|78|107|130|164|160|88|90|102|108|192|165|195|105|50|||||||||||||||||||||||||
2023-12-05 13:22:11|CO.D.CFI.FWM3.IP|27|2023-12-05 13:17:30|2023-12-05 13:22:00|6897.5|6|0.07416|2023-12-04|0.08425|9|0.224074|12|-0.290966|16|2023-12-04||||||||0.08711|0.08522|0.08425|0.08431|0.08454|0.08485|0.08478|0.08485|0.08522|0.08542|||||||||||||||6|6|8|13|5|4|5|3|9|6|||||||||||||||0.03089|0.02587|0.02152|0.02381|0.02095|0.02434|0.021|0.021|0.02298|0.02566|||||||||||||||-0.02574|-0.02194|-0.01995|-0.02411|-0.01808|-0.0158|-0.01778|-0.02216|-0.02671|-0.02538||||||||278|244|300|285|215|245|264|282|291|288|||||||||||||||||||||||||
2023-12-05 13:22:12|CC.D.W.UME.IP|17|2023-12-05 13:17:30|2023-12-05 13:21:50||6.5|0.06278|2023-12-04|0.09638|18|0.197109|14|-0.21308|14|2023-12-04||0.09943|0.09963|0.09961|0.09967|0.09963|0.09948|0.0995|0.09913|0.09916|0.09884|0.09885|0.09868|0.09828|0.09827|0.098|0.09652|0.09642|0.09638|0.09661||||||7|2|2|2|2|5|13|6|4|5|6|6|13|56|17|36|23|17|68||||||0.03212|0.03321|0.02657|0.02215|0.03322|0.0207|0.04478|0.0303|0.03306|0.02289|0.02515|0.02714|0.03453|0.05134|0.0345|0.04519|0.03447|0.02689|0.03606||||||-0.03865|-0.03082|-0.02214|-0.02325|-0.0166|-0.02485|-0.0199|-0.02477|-0.02839|-0.02364|-0.02471|-0.02389|-0.03043|-0.05627|-0.03495|-0.03725|-0.03784|-0.03029|-0.04186|||||173|70|41|20|20|74|81|84|163|116|98|93|159|156|263|297|240|165|95|||||||||||||||||||||||||
2023-12-05 13:22:13|CC.D.KC.UME.IP|19|2023-12-05 13:17:40|2023-12-05 13:22:10|18052|4.3|0.09907|2023-12-04|0.11044|10|0.307658|16|-0.430103|11|2023-12-04||||||||||0.11537|0.11044|0.11192|0.11232|0.11263|0.11258|0.11333|0.11295|0.11183|0.1116|||||||||||||||6|2|4|6|11|10|10|11|10|11|||||||||||||||0.03399|0.02133|0.03401|0.02724|0.03378|0.02659|0.02695|0.03448|0.02564|0.03196|||||||||||||||-0.03643|-0.0144|-0.03069|-0.02227|-0.03824|-0.02081|-0.02801|-0.03773|-0.02235|-0.01618||||||156|155|191|199|288|304|305|312|246|96|||||||||||||||||||||||||
2023-12-05 13:22:14|CS.D.COPPER.MINI.IP|28|2023-12-05 13:17:40|2023-12-05 13:22:10|8371.4|11.7|0.11957|2023-12-04|0.1165|1|0.072382|18|-0.08497|14|2023-12-04||0.1165|0.11668|0.11684|0.11714|0.11704|0.11717|0.11763|0.11788|0.11796|0.11769|0.11762|0.1178|0.11774|0.11784|0.11789|0.11847|0.11845|0.12415|||||||10|6|5|3|6|7|6|6|7|5|5|6|10|12|12|10|5|4|||||||0.00942|0.00743|0.00523|0.00419|0.00553|0.00772|0.0091|0.01032|0.01246|0.00787|0.00721|0.00846|0.01101|0.01284|0.01262|0.01172|0.01035|0.00553|||||||-0.00956|-0.00711|-0.00632|-0.00495|-0.00623|-0.00686|-0.00968|-0.01134|-0.0127|-0.0092|-0.00743|-0.00971|-0.01173|-0.01322|-0.01386|-0.01078|-0.00822|-0.0058||||||345|339|332|281|321|353|347|346|350|338|332|338|360|360|360|359|332|277|||||||||||||||||||||||||
2023-12-05 13:22:14|CC.D.C.UME.IP|14|2023-12-05 13:17:40|2023-12-05 13:21:30||2.4|0.06174|2023-12-04|0.12307|16|0.165187|14|-0.103242|14|2023-12-04||0.12408|0.12423|0.12432|0.12438|0.12438|0.12443|0.12432|0.12421|0.12419|0.12398|0.124|0.12408|0.12384|0.12381|0.12384|0.12307|0.12322|0.12359|0.12345||||||16|64|19|7|11|29|2|11|6|15|31|24|27|73|44|73|67|41|105||||||0.02499|0.0207|0.02071||0.02073||0.02073|0.0414|0.05174|0.02067|0.03101|0.02481|0.03244|0.0688|0.0388|0.04104|0.03766|0.0282|0.03429||||||-0.02393|-0.04139|-0.03624||-0.02073|-0.04147||-0.02069|-0.03448|-0.02657|-0.03443|-0.03249|-0.03174|-0.0579|-0.03656|-0.0453|-0.03623|-0.03167|-0.03086|||||106|20|20|4|8|5|8|34|23|40|23|55|68|89|152|105|91|110|28|||||||||||||||||||||||||
2023-12-05 13:22:15|CC.D.FCPO.UNC.IP|23|2023-12-05 13:17:40|2023-12-05 13:22:10|3734.9|0.1|0.30745|2023-12-04|0.31508|2|0.211232|15|-0.084384|9|2023-12-04|||0.31508|0.31522|0.31561||0.3158|0.31658|0.31655|0.31676||||0.31643|0.31664|0.31605|||||||||||3|1|1||2|2|1|3||||1|0|1|||||||||||0.01975|0.01486|0.02003||0.01338|0.01933|0.01244|0.01366||||0.01673|0.01328|0.01732|||||||||||-0.01724|-0.01231|-0.01277||-0.01798|-0.01462|-0.01065|-0.01496||||-0.01508|-0.01273|-0.01286|||||||||144|160|47|123|148|154|204|240|260|137|||||||||||||||||||||||||
2023-12-05 13:22:16|CS.D.CFEGOLD.CFE.IP|28|2023-12-05 13:17:40|2023-12-05 13:22:10|2026.25|38.4|0.02185|2023-12-04|0.02064|13|0.192939|1|-0.20264|15|2023-12-04|0.02351|0.02353|0.02298|0.02263|0.02337|0.02327|0.02219|0.02246|0.02212|0.02282|0.0223|0.02221|0.02191|0.02064|0.02132|0.02167|0.02149|0.02289|0.02232|0.02171|0.02278|0.02309||0.02417|38|40|25|21|17|21|27|35|38|30|22|24|24|40|54|57|45|33|27|20|22|11||10|0.0186|0.01508|0.00807|0.00628|0.00601|0.00575|0.00775|0.01333|0.01207|0.00958|0.00808|0.00823|0.00752|0.01169|0.01543|0.02275|0.01516|0.00981|0.00847|0.00629|0.00587|0.00519||0.00553|-0.02038|-0.01492|-0.00901|-0.00588|-0.00577|-0.00595|-0.01039|-0.0145|-0.01263|-0.00937|-0.00878|-0.00713|-0.00879|-0.01391|-0.01943|-0.02684|-0.01363|-0.00914|-0.00741|-0.00613|-0.00683|-0.00419||-0.00438|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|341|0||||||||||||||||||||||||
2023-12-05 13:22:17|CC.D.HO.UME.IP|28|2023-12-05 13:17:40|2023-12-05 13:22:10|26306|3.4|0.07604|2023-12-04|0.07479|0|0.406244|13|-0.202444|1|2023-12-04|0.07479|0.07511|0.07538|0.07544|0.07554|0.07565|0.07565|0.07569|0.07575|0.07576|0.0752|0.07519|0.07485|0.07496|0.07522|0.07495|0.0749|0.07494|0.07503|0.07535|0.07519|0.07521||0.07528|0|0|1|0|0|0|0|1|1|1|1|1|1|4|7|13|8|5|8|11|1|2||1|0.01427|0.01341|0.01174|0.01032|0.00805|0.01176|0.01196|0.01232|0.0171|0.02136|0.01935|0.02134|0.01933|0.03146|0.03139|0.03896|0.03771|0.02858|0.02196|0.01943|0.00821|0.00846||0.01506|-0.0132|-0.01644|-0.01041|-0.01208|-0.00978|-0.01046|-0.00999|-0.0122|-0.01883|-0.01916|-0.02087|-0.02059|-0.01801|-0.02692|-0.03199|-0.03824|-0.03866|-0.0275|-0.02344|-0.01906|-0.00896|-0.00793||-0.01386|240|335|284|261|155|274|291|306|353|353|356|354|352|360|360|360|360|359|352|337|242|183|120|||||||||||||||||||||||||
2023-12-05 13:22:18|CC.D.HG.UME.IP|28|2023-12-05 13:17:40|2023-12-05 13:22:10|38026|25.7|0.05266|2023-12-04|0.05103|0|0.084181|13|-0.09685|9|2023-12-04|0.05103|0.05115|0.05124|0.05133|0.05146|0.05143|0.05149|0.05171|0.05183|0.05189|0.05176|0.05172|0.0518|0.05178|0.05183|0.05184|0.05212|0.05211|0.05218|0.05223|0.05222|0.05225||0.05227|2|9|4|5|3|5|6|10|11|15|6|5|10|24|21|19|21|16|8|6|5|6||3|0.0067|0.00932|0.00665|0.00673|0.00603|0.00614|0.00908|0.00859|0.00852|0.01163|0.0078|0.00603|0.00737|0.01129|0.01243|0.01127|0.0089|0.00848|0.0062|0.00487|0.00562|0.00604||0.00528|-0.00714|-0.0096|-0.00777|-0.00612|-0.005|-0.00568|-0.00715|-0.00924|-0.00935|-0.01123|-0.0087|-0.00621|-0.00791|-0.01217|-0.01255|-0.01327|-0.00933|-0.00691|-0.00566|-0.00567|-0.00673|-0.00559||-0.00596|252|348|303|269|180|252|311|321|322|317|255|287|290|351|355|359|339|294|222|133|114|66|72|||||||||||||||||||||||||
2023-12-05 13:22:18|CC.D.IRON.UME.IP|28|2023-12-05 13:17:40|2023-12-05 13:22:10|912.2|71.7|0.35205|2023-12-04|0.47921|1|0.591327|13|-0.192431|2|2023-12-04||0.47921|0.48332|0.48636||0.48755|0.491|0.49266||||||0.49151|0.493|||||||||||168|112|140||139|127|0||||||157|94|||||||||||0.04592|0.03797|0.03176||0.03486|0.03196|||||||0.04063|0.02949|||||||||||-0.03727|-0.03689|-0.03268||-0.03624|-0.03105|-0.02189||||||-0.03718|-0.03271||||||||||278|228|140|129|300|1|284|238||||||||0|||||||||||||||||
2023-12-05 13:22:19|CS.D.LEAD.MINI.IP|18|2023-12-05 13:18:10|2023-12-05 13:22:10|2073.6|3.3|0.28977|2023-12-04|0.28225|11|0.137077|8|-0.292132|18|2023-12-04||0.2824|0.28304|0.28338|0.2834|0.28361|0.28402|0.28415|0.28385|0.28345|0.28253|0.28225|0.28298|0.28268|0.2831|0.28421|0.28658|0.28678|0.32992|||||||2|2|2|2|2|3|2|2|2|2|2|2|2|2|2|3|2|2|||||||0.02369|0.02028|0.01948|0.0189|0.0208|0.02737|0.04263|0.02818|0.0275|0.03103|0.02282|0.02383|0.02615|0.02474|0.0135|0.02258|0.01594|0.02105|||||||-0.0225|-0.02174|-0.02024|-0.01416|-0.02836|-0.02482|-0.02683|-0.02451|-0.02197|-0.01684|-0.02106|-0.02035|-0.02031|-0.01914|-0.01771|-0.02776|-0.01434|-0.03682||||||97|62|37|8|36|184|47|136|133|102|98|136|167|135|146|208|36|43|||||||||||||||||||||||||
2023-12-05 13:22:19|CO.D.LH.FWM2.IP|0|none|||0|0|2023-12-04|0.21007|15|0.387152|14|-0.384615|14|2023-12-04|||||||||||||||0.2141|0.21007|0.21213|0.21249|0.21257|0.21222|||||||||||||||||||13|9|7|4|7|17|||||||||||||||||||0.06968|0.04555|0.03949|0.03147|0.02931|0.03437|||||||||||||||||||-0.07703|-0.04087|-0.04348|-0.03852|-0.02955|-0.02546|||||168|295|281|219|216|26|||||||||||||||||||||||||
2023-12-05 13:22:20|CC.D.LC.UME.IP|0|none|||0|0|2023-12-04|0.11868|16|0.212804|14|-0.406299|14|2023-12-04|||||||||||||||0.11958|0.11909|0.11868|0.11943|0.1197|0.11977|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0503|0.02853|0.02148|0.021|0.01905|0.01576|||||||||||||||||||-0.04381|-0.02397|-0.02149|-0.02001|-0.01781|-0.01314|||||180|348|337|323|328|30|||||||||||||||||||||||||
2023-12-05 13:22:21|EN.D.LGO.FWM1.IP|28|2023-12-05 13:17:40|2023-12-05 13:22:10|783.4|5.1|0.12769|2023-12-04|0.12592|12|0.40491|13|-0.227906|14|2023-12-04|||0.12736|0.12748|0.12772|0.12789|0.12794|0.12796|0.12797|0.1279|0.12699|0.12676|0.12592|0.1261|0.12655|0.12602|0.12618|0.12612|0.12627|0.12689|0.12657|0.12664|0.19032||||1|1|1|2|1|3|5|10|4|13|4|5|6|12|10|4|2|3|2|1|0||||0.01892|0.01912|0.01277|0.02005|0.02319|0.02034|0.02546|0.02571|0.02341|0.02731|0.02643|0.03707|0.03544|0.04504|0.0458|0.03398|0.02757|0.02699|0.01962|0.01719|||||-0.01726|-0.02548|-0.01596|-0.0198|-0.01878|-0.01966|-0.02531|-0.02735|-0.02655|-0.02688|-0.02298|-0.03178|-0.03596|-0.04003|-0.04017|-0.03249|-0.02493|-0.02537|-0.02025|-0.01337|||129|93|36|127|171|190|289|268|325|299|307|352|354|358|346|332|318|282|148|88|4|||||||||||||||||||||||||
2023-12-05 13:22:22|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:22:23|CS.D.CFDSILVER.CFM.IP|29|2023-12-05 13:17:40|2023-12-05 13:22:20|2435.5|26|0.08499|2023-12-04|0.08252|17|0.249377|1|-0.268118|14|2023-12-04|0.11652|0.11369|0.10437|0.10802|0.11588|0.11563|0.11391|0.10037|0.09973|0.10426|0.10986|0.10822|0.09886|0.08255|0.09793|0.09001|0.0882|0.08252|0.08329|0.08299|0.08285|0.09972||0.12249|22|24|13|8|7|9|14|19|23|15|12|13|13|26|37|40|26|16|13|8|9|7||6|0.02083|0.03174|0.0189|0.01662|0.0109|0.01235|0.01634|0.02314|0.02338|0.01889|0.01592|0.01623|0.01549|0.0246|0.03686|0.04172|0.02717|0.0177|0.01615|0.00982|0.01007|0.01151||0.01088|-0.02304|-0.03043|-0.02063|-0.01556|-0.01056|-0.01346|-0.01887|-0.02345|-0.02439|-0.01862|-0.01675|-0.01507|-0.01489|-0.02571|-0.04054|-0.03994|-0.02772|-0.01782|-0.01568|-0.00984|-0.00966|-0.01114||-0.01065|360|360|359|353|335|354|359|360|360|359|360|359|359|360|360|360|360|360|358|349|357|327|313|||||||||||||||||||||||||
2023-12-05 13:22:23|CC.D.NG.UME.IP|27|2023-12-05 13:17:40|2023-12-05 13:22:10||8.2|0.09033|2023-12-04|0.11|12|0.298285|19|-0.295749|13|2023-12-04|0.11067|0.11077|0.111|0.11094|0.11097|0.11098|0.11124|0.11123|0.11139|0.11116|0.11083|0.11011|0.11|0.11126|0.11256|0.11291|0.11244|0.11284|0.11262|0.11187|0.11132|0.11148||0.11142|5|7|9|4|4|6|7|7|6|6|7|10|13|23|43|34|33|25|27|42|13|8||6|0.04467|0.03694|0.04233|0.037|0.037|0.03702|0.04021|0.04722|0.04272|0.0388|0.04315|0.04197|0.04814|0.04821|0.05985|0.05226|0.05336|0.05596|0.05027|0.05067|0.0371|0.03719||0.04179|-0.06146|-0.05542|-0.04933|-0.03697|-0.03695|-0.04754|-0.04076|-0.04084|-0.04221|-0.03846|-0.03824|-0.04544|-0.05711|-0.05997|-0.06064|-0.04728|-0.04807|-0.04399|-0.04618|-0.04578|-0.04215|-0.04332||-0.03716|61|34|42|41|36|33|106|163|121|156|119|120|155|271|308|263|274|212|227|252|122|96|50|||||||||||||||||||||||||
2023-12-05 13:22:24|CC.D.CC.UME.IP|18|2023-12-05 13:17:50|2023-12-05 13:22:10|4133.3|2.7|0.08065|2023-12-04|0.09466|14|0.197196|12|-0.226244|16|2023-12-04||||||||||0.0953|0.09502|0.09505|0.09493|0.09473|0.09466|0.09484|0.09576|0.09668|0.09672|||||||||||||||6|3|2|5|8|11|8|18|10|8|||||||||||||||0.03362|0.01726|0.0178|0.01842|0.02114|0.01994|0.01445|0.01928|0.0146|0.01806|||||||||||||||-0.02234|-0.01507|-0.01457|-0.01407|-0.02325|-0.01759|-0.02262|-0.02685|-0.01634|-0.01898||||||77|226|174|183|257|237|236|265|112|50|||||||||||||||||||||||||
2023-12-05 13:22:24|CS.D.NICKEL.MINI.IP|25|2023-12-05 13:18:00|2023-12-05 13:22:10|16164.5|4.4|0.30914|2023-12-04|0.29933|16|0.22057|10|-0.287977|18|2023-12-04|||||||||0.30646|0.30313|0.30431|0.30195|0.3031|0.30181|0.30093|0.29974|0.29933|0.37093|0.4811||||||||||||||2|2|2|2|2|3|2|3|2|2|2||||||||||||||0.02578|0.02447|0.03711|0.01972|0.02268|0.03489|0.02229|0.0248|0.02618|0.0479|||||||||||||||-0.02825|-0.02276|-0.02135|-0.02997|-0.0232|-0.02732|-0.02264|-0.02279|-0.03092|-0.04558|-0.28798||||||118|117|112|73|71|244|223|213|148|77|5|||||||||||||||||||||||||
2023-12-05 13:22:25|CC.D.RB.UME.IP|28|2023-12-05 13:17:50|2023-12-05 13:22:20|21209|2.1|0.15512|2023-12-04|0.09502|19|0.467952|13|-0.227402|2|2023-12-04|0.16407|0.17763|0.15605|0.10778|0.11707|0.15677|0.11221|0.15866|0.14482|0.16102|0.15676|0.14513|0.15829|0.13122|0.10509|0.11259|0.10583|0.10122|0.09745|0.09502|0.11144|0.09854||0.11097|0|0|1|0|0|0|1|0|1|1|1|1|1|3|10|12|8|8|9|14|1|1||1|0.01976|0.02069|0.01628|0.0202|0.01646|0.01443|0.02141|0.01666|0.02464|0.0292|0.02745|0.03103|0.02576|0.03548|0.04041|0.04111|0.04152|0.02814|0.02222|0.02324|0.01283|0.01309||0.02112|-0.02547|-0.02097|-0.02334|-0.01916|-0.01295|-0.01777|-0.01655|-0.01935|-0.02386|-0.02452|-0.02799|-0.03087|-0.02866|-0.03801|-0.03798|-0.04074|-0.03643|-0.03005|-0.02843|-0.02184|-0.01648|-0.01447||-0.01542|239|308|267|252|164|214|297|291|349|353|344|355|343|360|358|359|360|359|355|350|293|230|90|||||||||||||||||||||||||
2023-12-05 13:22:26|CC.D.CT.UME.IP|20|2023-12-05 13:17:50|2023-12-05 13:22:10|7882|2.6|0.1808|2023-12-04|0.18737|14|0.116638|12|-0.262325|16|2023-12-04|||0.18895|0.18881|0.18865|0.18877|0.18881|0.18896|0.18875|0.18848|0.18809|0.18822|0.1882|0.1879|0.18737|0.18783|0.18922|0.18957|0.18969|0.19051|||||||2|1|1|1|1|1|1|1|1|1|2|3|4|5|7|4|4|18|||||||0.01412|0.01259|0.00994|0.00709|0.01266|0.01156|0.00938|0.00944|0.01273|0.01285|0.01698|0.01419|0.01529|0.01506|0.01207|0.01479|0.01387|0.01219|||||||-0.01435|-0.00637|-0.01006|-0.00981|-0.01443|-0.00984|-0.00747|-0.00918|-0.00887|-0.0081|-0.01047|-0.01658|-0.01486|-0.01772|-0.02089|-0.01399|-0.01504|-0.01333|||||144|83|21|62|138|85|118|160|175|139|185|287|294|287|286|278|246|105|||||||||||||||||||||||||
2023-12-05 13:22:27|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:22:27|CC.D.SB.UME.IP|27|2023-12-05 13:17:50|2023-12-05 13:22:20||8.3|0.09823|2023-12-04|0.11835|17|0.189379|16|-0.287287|13|2023-12-04|||||||||0.12261|0.12265|0.12152|0.12175|0.1207|0.12094|0.12039|0.11965|0.11877|0.11835|||||||||||||||36|18|16|14|17|26|16|29|36|39|||||||||||||||0.04018|0.03692|0.03048|0.02357|0.03099|0.03849|0.03249|0.03031|0.03191|0.03114|||||||||||||||-0.0428|-0.02783|-0.02303|-0.02098|-0.02787|-0.04143|-0.02623|-0.03065|-0.02888|-0.03365|||||||161|271|177|180|267|279|279|314|318|295|||||||||||||||||||||||||
2023-12-05 13:22:28|CC.D.O.UNC.IP|4|2023-12-05 13:18:00|2023-12-05 13:21:40||0.5|0.11399|2023-12-04|0.15232|18|0.389408|1|-0.568329|1|2023-12-04||0.18083|0.1556|0.15509|0.155|0.15475||0.15482|0.15467|0.15476|0.15462||0.1549|0.15485|0.15338|0.15341|0.15271|0.15255|0.15232|0.15234||||||1|0|0|0|0||0|0|0|0||1|0|1|1|1|1|1|1||||||0.10655|0.04247|0.06539|0.05169|0.08029|||0.02578|0.03095|||0.0603|0.02581|0.08847|0.06489|0.07274|0.07864|0.06193|0.05345||||||-0.10618|-0.06299|-0.11102||-0.0612||-0.02581||-0.06878|||-0.12883||-0.04645|-0.06546|-0.07627|-0.05981|-0.06014|-0.11211|||||110|27|42|3|35|2|3|12|2|9|3|66|86|72|53|90|57|||||||||||||||||||||||||
2023-12-05 13:22:28|CC.D.LCO.UME.IP|28|2023-12-05 13:17:50|2023-12-05 13:22:20|7734.1|87.3|0.03946|2023-12-04|0.03966|16|0.538643|16|-0.242251|13|2023-12-04|2.50674|2.36061|3.52477|2.8983|3.48826|1.98024|0.69562|2.09541|0.32398|0.04016|0.04027|0.04153|0.90138|0.04101|0.04029|0.03989|0.03966|0.0403|0.3215|0.33401|0.84989|3.43092|3.64047||3|20|17|7|3|12|13|14|79|62|37|34|24|76|83|133|108|40|28|55|6|4|3||0.01108|0.01714|0.01195|0.01269|0.00645|0.01038|0.00926|0.01059|0.01494|0.02024|0.01979|0.02031|0.01749|0.03445|0.03294|0.03964|0.03892|0.02937|0.01775|0.01578|0.00913|0.00718|0.00693||-0.01069|-0.02078|-0.0129|-0.01163|-0.01024|-0.01256|-0.01025|-0.01321|-0.01756|-0.01817|-0.01926|-0.02106|-0.01584|-0.03552|-0.03067|-0.03651|-0.03239|-0.02589|-0.02173|-0.01403|-0.00913|-0.008|-0.01565||203|345|287|245|145|258|306|292|351|353|344|352|348|360|360|360|360|357|355|339|247|177|56|||||||||||||||||||||||||
2023-12-05 13:22:29|CC.D.CL.UME.IP|28|2023-12-05 13:17:50|2023-12-05 13:22:20|7249.5|68.2|0.04111|2023-12-04|0.04019|9|0.603466|16|-0.284126|2|2023-12-04|1.39421|0.04201|0.35134|0.04121|1.25377|0.40295|0.35642|0.04084|0.04047|0.04019|0.3223|0.04167|0.04036|0.04076|0.04065|0.0406|0.0416|0.04166|0.04087|0.04032|0.04023|2.51984||1.24603|6|23|17|9|7|11|8|10|37|52|24|31|22|95|96|161|107|56|50|91|10|7||4|0.01151|0.01772|0.01263|0.01158|0.00881|0.01194|0.01028|0.01053|0.01831|0.02135|0.0201|0.02293|0.01737|0.03701|0.03536|0.04432|0.04241|0.03052|0.02003|0.01713|0.00892|0.00819||0.00997|-0.01139|-0.02055|-0.0132|-0.01126|-0.01066|-0.01143|-0.01241|-0.01204|-0.01779|-0.01855|-0.02142|-0.02287|-0.01916|-0.03962|-0.03268|-0.04049|-0.03451|-0.02788|-0.02391|-0.01645|-0.00865|-0.0092||-0.00781|296|353|323|292|165|277|318|321|350|347|355|359|351|360|360|360|360|359|356|344|287|242|166|||||||||||||||||||||||||
2023-12-05 13:22:30|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:22:31|CC.D.SM.UME.IP|22|2023-12-05 13:17:50|2023-12-05 13:22:20|40732.7|2.8|0.09823|2023-12-04|0.09684|14|0.217976|14|-0.254771|14|2023-12-04||0.09828|0.09863|0.09865|0.09855|0.09865|0.09869|0.09872|0.0986|0.09858|0.09825|0.09816|0.09786|0.09744|0.09684|0.09695|0.09689|0.09808|0.09879|0.09856||||||7|2|2|1|1|2|2|2|3|2|2|3|5|35|16|12|13|11|26||||||0.02418|0.0114|0.01011|0.0065|0.01037|0.01089|0.00886|0.01355|0.01363|0.01282|0.01224|0.01507|0.02209|0.04793|0.02744|0.02047|0.01886|0.01834|0.02048||||||-0.02663|-0.01306|-0.01143|-0.00909|-0.0096|-0.00946|-0.01185|-0.01249|-0.01357|-0.00879|-0.01368|-0.01167|-0.01743|-0.04885|-0.02837|-0.02456|-0.02254|-0.01486|-0.02283|||||304|216|166|104|126|174|135|201|178|225|209|252|237|179|359|346|344|334|115|||||||||||||||||||||||||
2023-12-05 13:22:31|CC.D.BO.UME.IP|26|2023-12-05 13:17:50|2023-12-05 13:22:20|5114.3|0.9|0.11741|2023-12-04|0.11613|16|0.142159|1|-0.299798|1|2023-12-04||0.11682|0.11675|0.11646|0.11653|0.11644|0.11641|0.11676|0.11683|0.11696|0.11662|0.11659|0.11679|0.11683|0.11701|0.11621|0.11613|0.11675|0.11697|0.11735||||||5|2|2|1|1|2|2|1|1|1|1|2|3|30|16|11|9|10|24||||||0.02107|0.01489|0.01002|0.00548|0.01104|0.01011|0.00821|0.0121|0.0108|0.0111|0.01046|0.01048|0.01732|0.03425|0.02936|0.02336|0.0213|0.01545|0.01975||||||-0.02466|-0.00989|-0.01078|-0.00825|-0.00827|-0.01343|-0.00858|-0.01204|-0.01115|-0.01117|-0.00961|-0.01002|-0.01434|-0.04032|-0.02698|-0.02382|-0.01994|-0.01483|-0.01765|||||242|192|135|82|114|172|108|221|226|206|212|211|230|180|358|352|345|345|113|||||||||||||||||||||||||
2023-12-05 13:22:32|CC.D.S.UME.IP|29|2023-12-05 13:17:50|2023-12-05 13:22:30||39.9|0.07813|2023-12-04|0.08971|15|0.104759|14|-0.224921|1|2023-12-04||0.0902|0.09039|0.09038|0.09039|0.09035|0.09043|0.09053|0.09051|0.09049|0.09033|0.09035|0.09035|0.09005|0.0898|0.08971|0.08982|0.09064|0.09104|0.09102||||||20|13|5|4|5|4|9|6|5|3|5|3|21|80|26|25|34|29|55||||||0.01659|0.01329|0.01062|0.00828|0.01046|0.00869|0.01021|0.0102|0.00996|0.01072|0.00931|0.01071|0.01619|0.02505|0.01663|0.01642|0.0146|0.01397|0.01447||||||-0.01821|-0.01082|-0.00982|-0.0113|-0.01016|-0.01028|-0.01006|-0.01143|-0.00812|-0.00828|-0.0102|-0.01121|-0.01318|-0.02346|-0.01811|-0.01574|-0.01694|-0.01219|-0.01584|||||284|169|124|79|104|133|73|167|137|155|154|216|224|180|345|345|328|297|112|||||||||||||||||||||||||
2023-12-05 13:22:32|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:22:33|CS.D.PLAT.CFM.IP|12|2023-12-05 13:20:40|2023-12-05 13:22:30|903.9|4.8|0.55341|2023-12-04|0.53296|0|0.294663|23|-0.184903|15|2023-12-04|0.53296|0.53447|0.53648|0.53624|0.53663|0.53679|0.53685|0.53958|0.54158|0.54057|0.5411|0.53918|0.53757|0.53615|0.54002|0.54492|0.54571|0.54366|0.54425|0.54459|0.5443|0.54432||0.54443|4|4|2|2|2|2|3|3|5|4|3|3|4|7|9|14|9|3|2|2|2|2||1|0.01838|0.01849|0.0141|0.01282|0.01156|0.01402|0.01493|0.01512|0.01903|0.0209|0.01549|0.01789|0.01718|0.02504|0.02855|0.03011|0.03192|0.01499|0.01302|0.0122|0.01198|0.02628||0.0278|-0.02007|-0.01931|-0.0143|-0.01412|-0.01252|-0.01306|-0.01444|-0.01884|-0.01882|-0.01925|-0.0137|-0.01677|-0.01856|-0.02804|-0.03039|-0.03472|-0.02916|-0.01694|-0.0152|-0.01223|-0.01254|-0.03179||-0.01244|293|301|212|211|166|190|214|240|323|322|284|280|316|351|357|356|358|314|279|216|184|167|116|||||||||||||||||||||||||
2023-12-05 13:22:34|CS.D.ZINC.MINI.IP|24|2023-12-05 13:17:50|2023-12-05 13:22:30|2431.1|2.9|0.24683|2023-12-04|0.23867|1|0.171042|1|-0.258695|18|2023-12-04||0.23867|0.23955|0.23957|0.23963|0.23979|0.24039|0.24098|0.24187|0.24297|0.24268|0.24297|0.24318|0.24322|0.24429|0.24497|0.24554|0.24539|0.29743|||||||4|3|3|1|2|2|2|2|3|2|2|2|3|4|3|2|2|2|||||||0.0171|0.01301|0.01473|0.01382|0.01266|0.01531|0.01835|0.01911|0.02249|0.01699|0.01547|0.01561|0.02159|0.02062|0.01797|0.01616|0.01597|0.02386|||||||-0.01789|-0.01589|-0.01278|-0.01255|-0.01783|-0.01357|-0.01812|-0.02071|-0.02279|-0.01522|-0.01519|-0.01621|-0.01998|-0.01777|-0.01808|-0.01571|-0.02658|-0.03432||||||293|180|145|45|101|186|147|224|218|184|169|189|273|270|257|206|82|71|||||||||||||||||||||||||
2023-12-05 13:22:34|IX.D.StoxxBank.FNI3.IP|6|2023-12-05 13:17:40|2023-12-05 13:20:40||187.8|0.01128|2023-12-04|0.06774|18|0.085295|8|-0.042702|7|2023-12-04||||||||66.06255|17.9715|31.30332|20.57028|34.26316|30.05087|16.38872|12.34254|14.09722|5.94875|17.7078|0.06774|53.87742|36.04504|||||||||||15|66|157|103|159|137|207|196|215|518|261|176|54|96|||||||||||0.04269|0.04557|0.04267|0.04261|0.04257|0.04257|0.04257|0.04247|0.04248|||||0.04234|||||||||||-0.04268|-0.0426|-0.04265|-0.0426|-0.04254|-0.04256|-0.04255|-0.04242|-0.04245|-0.04243|-0.04232||-0.04232|-0.04232||||53|134|80|39|38|40|49|57|57|34|17|10|13|25|||||||||||||||||||||||||
2023-12-05 13:22:35|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2023-12-04|5.27357|20|0.34962|15|-0.368712|15|2023-12-04|||||||||||||||5.4665|5.33325|5.28135|5.28381|5.27663|5.28407|5.27357||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02529|0.0617|0.03777|0.02471|0.02659|0.02215|0.03244||||||||||||||||||-0.01734|-0.05564|-0.03106|-0.02642|-0.02562|-0.0226|-0.03453||||127|311|256|211|186|185|231|||||||||||||||||||||||||
2023-12-05 13:22:36|KB.D.BANKS.CASH.IP|19|2023-12-05 13:17:50|2023-12-05 13:22:30|3478.75|0|0|2023-12-04|0|8|0.052369|15|-0.060385|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01094|0.00815|0.00777|0.00681|0.00607|0.00586|0.0099|0.00917|0.00726||||||||||||||||-0.01128|-0.00949|-0.00686|-0.00653|-0.00642|-0.00633|-0.00823|-0.00666|-0.00712||||||||208|271|242|236|215|217|289|298|155|||||||||||||||||||||||||
2023-12-05 13:22:36|KB.D.AERO.CASH.IP|10|2023-12-05 13:17:40|2023-12-05 13:22:30|8076.72|0|0|2023-12-04|0|8|0.110832|10|-0.093468|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02202|0.0154|0.01621|0.01122|0.01533|0.01297|0.01629|0.01375|0.00995||||||||||||||||-0.02607|-0.02075|-0.01766|-0.01617|-0.01232|-0.01556|-0.01368|-0.01628|-0.01284||||||||149|165|165|118|128|140|178|191|93|||||||||||||||||||||||||
2023-12-05 13:22:37|KB.D.DRINKS.CASH.IP|11|2023-12-05 13:18:00|2023-12-05 13:22:10|21997.17|0|0|2023-12-04|0|8|0.11529|14|-0.079656|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01665|0.01929|0.01793|0.01418|0.01879|0.014|0.01876|0.01929|0.01058||||||||||||||||-0.0213|-0.02303|-0.01559|-0.01752|-0.01825|-0.02118|-0.01941|-0.0192|-0.01605||||||||105|158|132|84|98|100|181|177|84|||||||||||||||||||||||||
2023-12-05 13:22:37|KB.D.CHEMS.CASH.IP|9|2023-12-05 13:18:10|2023-12-05 13:20:50|8614.79|0|0|2023-12-04|0|8|0.094304|14|-0.093689|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03362|0.01122|0.01712|0.01966|0.02002|0.01869|0.02329|0.01943|0.01692||||||||||||||||-0.02098|-0.02374|-0.03127|-0.01783|-0.02018|-0.01778|-0.02086|-0.0176|-0.01196||||||||63|73|51|64|56|69|121|124|70|||||||||||||||||||||||||
2023-12-05 13:22:38|KB.D.BUILD.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:21:00|8636.07|0|0|2023-12-04|0|8|0.125074|14|-0.110487|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03001|0.03763|0.03999|0.01574|0.03966|0.01831|0.0358|0.02534|0.01791||||||||||||||||-0.06262|-0.01833|-0.03226|-0.02296|-0.03813|-0.02725|-0.02946|-0.01932|-0.03259||||||||22|30|25|25|16|50|50|72|50|||||||||||||||||||||||||
2023-12-05 13:22:38|KB.D.ELECTY.CASH.IP|11|2023-12-05 13:18:00|2023-12-05 13:22:20|10983.59|0|0|2023-12-04|0|8|0.055164|14|-0.149549|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0254|0.02848|0.01897|0.02671|0.02494|0.00184|0.03006|0.02573|0.01137||||||||||||||||-0.05977|-0.02141|-0.01247|-0.01606|-0.01657|-0.01487|-0.01908|-0.02829|-0.0059||||||||49|60|39|38|51|45|66|77|39|||||||||||||||||||||||||
2023-12-05 13:22:39|KB.D.EE.CASH.IP|6|2023-12-05 13:18:00|2023-12-05 13:22:00|9209.03|0|0|2023-12-04|0|8|0.078352|14|-0.072601|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02013|0.01094|0.02507|0.01344|0.01017|0.01135|0.0175|0.01272|0.01281||||||||||||||||-0.01684|-0.01417|-0.01743|-0.00849|-0.01781|-0.01825|-0.01464|-0.01889|-0.00925||||||||65|75|50|30|59|70|109|105|70|||||||||||||||||||||||||
2023-12-05 13:22:39|KB.D.SPECFINAN.CASH.IP|15|2023-12-05 13:18:00|2023-12-05 13:22:30|10517.08|0|0|2023-12-04|0|8|0.077222|14|-0.060456|10|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01146|0.0065|0.00886|0.00558|0.0062|0.00414|0.00818|0.00654|0.00562||||||||||||||||-0.01209|-0.008|-0.0066|-0.00567|-0.00745|-0.00615|-0.00772|-0.00775|-0.00526||||||||162|207|193|157|178|213|263|266|149|||||||||||||||||||||||||
2023-12-05 13:22:40|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:22:40|KB.D.FDR.CASH.IP|15|2023-12-05 13:18:00|2023-12-05 13:22:10|3963.51|0|0|2023-12-04|0|8|0.050967|14|-0.052608|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00974|0.00889|0.00682|0.00785|0.00601|0.00651|0.00976|0.00824|0.00596||||||||||||||||-0.00974|-0.00777|-0.00717|-0.00576|-0.00587|-0.00595|-0.00809|-0.00798|-0.006||||||||161|198|155|130|136|160|243|248|117|||||||||||||||||||||||||
2023-12-05 13:22:41|KB.D.FOOD.CASH.IP|2|2023-12-05 13:20:10|2023-12-05 13:21:30|7274.31|0|0|2023-12-04|0|8|0.070314|14|-0.071899|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0259|0.02537|0.01895|0.00905|0.02383|0.01838|0.02171|0.02384|0.03002||||||||||||||||-0.03639|-0.02966|-0.01547|-0.01405|-0.02383|-0.01787|-0.01898|-0.01317|-0.0154||||||||36|59|37|43|37|33|52|61|28|||||||||||||||||||||||||
2023-12-05 13:22:41|KB.D.WATER.CASH.IP|7|2023-12-05 13:18:00|2023-12-05 13:22:10|6099.77|0|0|2023-12-04|0|8|0.043484|8|-0.101084|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01633|0.01452|0.01178|0.01299|0.01171|0.00891|0.01252|0.01251|0.00956||||||||||||||||-0.01873|-0.01837|-0.01086|-0.01302|-0.0075|-0.00804|-0.01534|-0.0173|-0.01666||||||||156|163|116|89|113|112|171|184|86|||||||||||||||||||||||||
2023-12-05 13:22:42|KB.D.GINDU.CASH.IP|12|2023-12-05 13:18:00|2023-12-05 13:22:30|6409.68|0|0|2023-12-04|0|8|0.099762|14|-0.057758|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01413|0.01049|0.01151|0.00908|0.01232|0.00919|0.0154|0.00801|0.00856||||||||||||||||-0.01533|-0.01091|-0.0107|-0.00923|-0.01152|-0.0113|-0.01232|-0.00902|-0.00817||||||||118|141|129|118|98|135|159|144|80|||||||||||||||||||||||||
2023-12-05 13:22:43|KB.D.RETAIL.CASH.IP|19|2023-12-05 13:17:00|2023-12-05 13:22:20|2555.5|0|0|2023-12-04|0|8|0.072262|14|-0.073237|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01257|0.00947|0.01078|0.00654|0.00705|0.00688|0.01232|0.00835|0.00684||||||||||||||||-0.01273|-0.01148|-0.00976|-0.00589|-0.00901|-0.00702|-0.00903|-0.00951|-0.00681||||||||141|209|176|137|160|171|216|230|151|||||||||||||||||||||||||
2023-12-05 13:22:43|KB.D.HEALTH.CASH.IP|2|2023-12-05 13:18:00|2023-12-05 13:21:50|5097.76|0|0|2023-12-04|0|8|0.258553|14|-0.034571|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03422|0.04561|0.03135|0.03427|0.03442|0.07744|0.0591|0.0391|0.04935||||||||||||||||-0.0341|-0.02553|-0.0298|-0.02555|-0.03436|-0.03443|-0.03428|-0.02302|-0.03015||||||||37|30|25|18|29|33|85|78|48|||||||||||||||||||||||||
2023-12-05 13:22:43|KB.D.HSEHLD.CASH.IP|8|2023-12-05 13:17:20|2023-12-05 13:22:00|12099.18|0|0|2023-12-04|0|8|0.134806|14|-0.135694|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01882|0.01185|0.01001|0.01444|0.00896|0.01066|0.02637|0.00994|0.00966||||||||||||||||-0.02845|-0.01492|-0.01522|-0.01632|-0.00994|-0.02519|-0.01694|-0.01512|-0.01363||||||||109|119|85|69|87|117|159|177|98|||||||||||||||||||||||||
2023-12-05 13:22:44|KB.D.ENGINE.CASH.IP|6|2023-12-05 13:17:40|2023-12-05 13:22:00|13181.57|0|0|2023-12-04|0|8|0.138661|14|-0.08505|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02352|0.02123|0.0192|0.01479|0.01837|0.01035|0.02333|0.0199|0.00972||||||||||||||||-0.02332|-0.03304|-0.02495|-0.01176|-0.01789|-0.02291|-0.01685|-0.01553|-0.016||||||||57|60|53|48|53|62|105|108|66|||||||||||||||||||||||||
2023-12-05 13:22:44|KB.D.BUS.CASH.IP|5|2023-12-05 13:18:10|2023-12-05 13:22:10|3487.12|0|0|2023-12-04|0|8|0.088174|13|-0.141207|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02196|0.02955|0.02125|0.03518|0.02251|0.03523|0.02117|0.01729|0.0166||||||||||||||||-0.03318|-0.01597|-0.02188|-0.01225|-0.00919|-0.03257|-0.02651|-0.02754|-0.01426||||||||77|85|55|56|61|74|140|142|84|||||||||||||||||||||||||
2023-12-05 13:22:45|KB.D.LIFE.CASH.IP|8|2023-12-05 13:18:30|2023-12-05 13:22:00|5855.48|0|0|2023-12-04|0|8|0.051824|14|-0.075548|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01952|0.01423|0.01313|0.0115|0.01309|0.01453|0.01474|0.01394|0.00852||||||||||||||||-0.01695|-0.01784|-0.01637|-0.01331|-0.02054|-0.01056|-0.01283|-0.01324|-0.00899||||||||110|156|127|122|114|120|192|191|100|||||||||||||||||||||||||
2023-12-05 13:22:46|KB.D.MEDIA.CASH.IP|8|2023-12-05 13:18:10|2023-12-05 13:22:20|10891.75|0|0|2023-12-04|0|8|0.100231|8|-0.065912|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01568|0.01127|0.01062|0.00857|0.00727|0.00549|0.00795|0.00768|0.0071||||||||||||||||-0.01498|-0.01476|-0.00565|-0.00771|-0.00653|-0.00465|-0.01069|-0.00779|-0.00479||||||||174|200|162|147|128|143|186|213|111|||||||||||||||||||||||||
2023-12-05 13:22:46|KB.D.MINING.CASH.IP|3|2023-12-05 13:18:10|2023-12-05 13:22:20|10018.13|0|0|2023-12-04|0|8|0.260532|8|-0.26338|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08424|0.05857|0.04481|0.03469|0.02984|0.02804|0.04442|0.04004|0.03402||||||||||||||||-0.05204|-0.01933|-0.03393|-0.03226|-0.02571|-0.03868|-0.047|-0.04157|-0.03476||||||||68|56|49|31|45|74|127|141|65|||||||||||||||||||||||||
2023-12-05 13:22:47|KB.D.INSURANCE.CASH.IP|4|2023-12-05 13:20:00|2023-12-05 13:22:40|3417.2|0|0|2023-12-04|0|8|0.106655|14|-0.067958|9|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02919|0.02026|0.01898|0.02057|0.01179|0.01453|0.02549|0.02244|0.01604||||||||||||||||-0.01488|-0.01934|-0.01348|-0.00999|-0.01731|-0.02082|-0.03|-0.02281|-0.01472||||||||49|69|68|60|74|70|82|72|51|||||||||||||||||||||||||
2023-12-05 13:22:47|KB.D.OIL.CASH.IP|21|2023-12-05 13:18:00|2023-12-05 13:22:30|8461.03|0|0|2023-12-04|0|8|0.214758|13|-0.098949|13|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01591|0.01813|0.01283|0.01156|0.00709|0.02219|0.01828|0.01621|0.01339||||||||||||||||-0.01623|-0.01612|-0.01346|-0.0117|-0.00994|-0.01923|-0.01872|-0.01391|-0.01068||||||||220|284|229|218|180|255|314|315|155|||||||||||||||||||||||||
2023-12-05 13:22:48|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:22:48|KB.D.PGOODS.CASH.IP|4|2023-12-05 13:18:10|2023-12-05 13:19:30|21933.99|0|0|2023-12-04|0|8|0.169697|14|-0.239965|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05105|0.04456|0.02231|0.01967|0.03313|0.02116|0.0462|0.03199|0.02992||||||||||||||||-0.07362|-0.02774|-0.03742|-0.02395|-0.0421|-0.03303|-0.03573|-0.0343|-0.02035||||||||67|89|60|49|54|57|109|134|75|||||||||||||||||||||||||
2023-12-05 13:22:49|KB.D.REAL.CASH.IP|22|2023-12-05 13:18:00|2023-12-05 13:22:40|2235.66|0|0|2023-12-04|0|8|0.123123|14|-0.156402|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02142|0.00601|0.01249|0.00693|0.00952|0.00825|0.0129|0.01131|0.00684||||||||||||||||-0.02145|-0.0134|-0.00972|-0.00951|-0.01654|-0.01219|-0.01168|-0.01013|-0.00662||||||||141|188|170|181|166|191|235|245|139|||||||||||||||||||||||||
2023-12-05 13:22:50|KB.D.SOFT.CASH.IP|7|2023-12-05 13:17:00|2023-12-05 13:22:00|2322.54|0|0|2023-12-04|0|8|0.078265|14|-0.057101|15|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01694|0.01287|0.00853|0.01586|0.00781|0.01769|0.01119|0.01015|0.00759||||||||||||||||-0.01446|-0.01428|-0.01026|-0.0084|-0.01024|-0.01034|-0.01064|-0.01191|-0.00886||||||||103|138|94|86|106|125|191|234|109|||||||||||||||||||||||||
2023-12-05 13:22:50|KB.D.SUPPORT.CASH.IP|13|2023-12-05 13:18:10|2023-12-05 13:22:30|9906.41|0|0|2023-12-04|0|8|0.123393|14|-0.063422|12|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00929|0.008|0.00736|0.00579|0.00705|0.0056|0.01002|0.00758|0.00586||||||||||||||||-0.00985|-0.0085|-0.00689|-0.00697|-0.00803|-0.00676|-0.0098|-0.00759|-0.00651||||||||155|191|167|135|153|170|246|252|149|||||||||||||||||||||||||
2023-12-05 13:22:51|KB.D.TOBACCO.CASH.IP|14|2023-12-05 13:18:00|2023-12-05 13:22:20|28078.77|0|0|2023-12-04|0|8|0.070664|14|-0.049041|8|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02125|0.01695|0.01631|0.0206|0.0123|0.01532|0.0235|0.01697|0.01306||||||||||||||||-0.01839|-0.0141|-0.01883|-0.01352|-0.01654|-0.01386|-0.01311|-0.01917|-0.01197||||||||116|159|98|100|77|85|191|168|81|||||||||||||||||||||||||
2023-12-05 13:22:52|KB.D.HOTELS.CASH.IP|17|2023-12-05 13:18:20|2023-12-05 13:22:30|6705.34|0|0|2023-12-04|0|8|0.177569|14|-0.125326|14|2023-12-04|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01611|0.00935|0.00997|0.0119|0.01225|0.01175|0.01998|0.00965|0.00791||||||||||||||||-0.01027|-0.01078|-0.00927|-0.00636|-0.00864|-0.01103|-0.01663|-0.00849|-0.00881||||||||215|261|230|197|230|258|310|303|162|||||||||||||||||||||||||
2023-12-05 13:22:52|KB.D.PHARMA.IFM.IP|20|2023-12-05 13:17:50|2023-12-05 13:22:50|19682|0|5.28512|2023-12-04|6.03035|8|0.065584|10|-0.085449|14|2023-12-04|||||||||6.03035|10.4301|9.42813|17.36625|16.08036|15.55478|6.94725|7.68554|11.17707||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01813|0.01038|0.01817|0.01039|0.01568|0.01649|0.0146|0.01393|0.01084||||||||||||||||-0.01546|-0.01308|-0.01382|-0.00857|-0.00967|-0.01724|-0.01607|-0.01154|-0.01146||||||||174|187|142|111|139|183|240|243|110|||||||||||||||||||||||||
2023-12-05 13:22:53|KB.D.OZTELE.IFD.IP|0|none|||0|0|2023-12-04|0.40386|0|0||0||2023-12-04|0.40386|0.40397|0.40463|0.40506|0.40467|||||||||||||||||||0.40591|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||105|104|95|94|105|89|||||||||||||||||||||||||
2023-12-05 13:22:53|KB.D.OZCOND.IFD.IP|0|none|||0|0|2023-12-04|0.39892|0|0||0||2023-12-04|0.39892|0.39981|0.40029|0.40024|0.39955|||||||||||||||||||0.40187|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|111|105|107|109|96|||||||||||||||||||||||||
2023-12-05 13:22:54|KB.D.OZCONSUM.IFD.IP|0|none|||0|0|2023-12-04|0.40065|1|0||0||2023-12-04|0.40085|0.40065|0.401|0.40108|0.40076|||||||||||||||||||0.40066|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|115|117|118|114|98|||||||||||||||||||||||||
2023-12-05 13:22:54|KB.D.OZENER.IFD.IP|0|none|||0|0|2023-12-04|0.40046|1|0||0||2023-12-04|0.40071|0.40046|0.40113|0.40082|0.40102|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|119|120|118|116|99|||||||||||||||||||||||||
2023-12-05 13:22:55|KB.D.OZFINL.IFD.IP|0|none|||0|0|2023-12-04|0.40006|0|0||0||2023-12-04|0.40006|0.40022|0.40089|0.40111|0.4008|||||||||||||||||||0.40051|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|115|113|110|114|99|||||||||||||||||||||||||
2023-12-05 13:22:56|KB.D.OZHEALTH.IFD.IP|0|none|||0|0|2023-12-04|0.40076|3|0||0||2023-12-04|0.4008|0.40077|0.40077|0.40076|0.40079|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|120|119|119|119|100|||||||||||||||||||||||||
2023-12-05 13:22:56|KB.D.OZINDU.IFD.IP|0|none|||0|0|2023-12-04|0.39989|1|0||0||2023-12-04|0.40059|0.39989|0.40039|0.40079|0.40071|||||||||||||||||||0.40009|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|116|115|115|114|96|||||||||||||||||||||||||
2023-12-05 13:22:57|KB.D.OZMATR.IFD.IP|0|none|||0|0|2023-12-04|0.40062|4|0||0||2023-12-04|0.40075|0.40065|0.40074|0.4009|0.40062|||||||||||||||||||0.40079|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|115|112|116|100|||||||||||||||||||||||||
2023-12-05 13:22:57|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2023-12-04|0.40038|2|0||0||2023-12-04|0.40107|0.40091|0.40038|0.40042|0.40058|||||||||||||||||||0.401|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||96|93|96|91|86|88|||||||||||||||||||||||||
2023-12-05 13:22:58|SE.D.MMM.CASH.IP|3|2023-12-05 13:18:50|2023-12-05 13:21:10|10300|0|100|2023-12-04|8.35221|14|0.855303|9|-0.937651|21|2023-12-04||||||||||89.98823|77.86769|95.24047|75.06246|50.08485|8.35221|9.97157|18.42837|19.38889|18.98265|14.52663|9.87349|50.30686|66.77653|100||||||||||6|34|17|209|323|2120|1127|942|768|1109|1269|1772|7319|67|205||||||||||0.06856|0.21046|0.00997|0.03998|0.01996|0.03261|0.02519|0.01779|0.01656|0.01823|0.01925|0.01988|0.40944||0.03868||||||||||-0.04372|-0.07969|-0.0299|-0.09227||-0.04241|-0.02505|-0.01994|-0.01603|-0.01713|-0.01694|-0.01604|-0.379||-0.1595|169|9|42|12|2|181|332|326|315|327|331|335|12|3|6|||||||||||||||||||||||||
2023-12-05 13:22:58|SA.D.AXP.CASH.IP|11|2023-12-05 13:18:50|2023-12-05 13:22:40||0|0|2023-12-04|0.4104|13|1.071868|11|-1.662818|21|2023-12-04||||||||||74.61483|40.47548|46.36779|82.76215|0.4104|7.61688|4.8402|3.18138|6.13278|7.80511|3.17416|2.94|57.50196||||||||||||1|0|1|12|175|1027|870|683|526|482|537|1566|73||||||||||||0.40443|0.45085|0.5016|0.46441||0.03709|0.01986|0.01825|0.01249|0.01341|0.01223|0.01259|0.81012||||||||||||-0.45741|||-0.17319|-0.0904|-0.03664|-0.01707|-0.01678|-0.012|-0.01314|-0.01347|-0.01499|-1.66282|||82|35|85|23|3|173|333|317|311|334|317|342|7||||||||||0|0|||0|||||||||||
2023-12-05 13:22:59|UA.D.AAPL.CASH.IP|26|2023-12-05 13:18:20|2023-12-05 13:22:50|19014|0|15.41759|2023-12-04|0.00574|18|0.100185|14|-0.078839|11|2023-12-04||||||||||20.05501|44.48253|43.7082|66.94073|35.81014|4.05004|0.00598|0.28662|0.28901|0.00574|0.00574|0.28788|23.74754|35.02194|60.0208||||||||||308|296|272|422|611|8900|8937|6408|3912|3437|3877|11494|876|370|191||||||||||0.0092|0.00676|0.01428|0.01688|0.01381|0.02027|0.01788|0.01593|0.01129|0.01065|0.01047|0.01279|0.01284|0.03348|||||||||||-0.03438|-0.01415|-0.0241|-0.02028|-0.01184|-0.0193|-0.0166|-0.01298|-0.01042|-0.0089|-0.00964|-0.01073|-0.0191|-0.00793|-0.02379|45|45|71|130|95|322|360|356|353|347|349|354|59|20|15|||||||||||||||||||||||||
2023-12-05 13:23:00|SA.D.BA.CASH.IP|13|2023-12-05 13:18:10|2023-12-05 13:21:50|23334|0|7.97094|2023-12-04|1.46092|15|8.57383|9|-0.286036|14|2023-12-04||||||||||64.32804|80.05168|38.6206|65.68978|66.70758|11.17864|1.46092|5.49512|9.0568|9.64221|5.86541|2.86483|57.20986|100|100||||||||||7|0|19|149|179|2751|1291|1270|789|693|992|1539|1632|44|0||||||||||0.45248|0.01076|0.02154|0.04733|0.07527|0.04126|0.0206|0.01677|0.01277|0.01108|0.01245|0.01461||||||||||||||-0.03444|-0.03016|-0.05715|-0.02824|-0.04143|-0.01974|-0.01637|-0.01308|-0.00988|-0.01087|-0.01216|-0.09154|||53|5|13|32|21|216|350|329|332|322|342|351|7|2|1|||||||||||||||||||||||||
2023-12-05 13:23:00|SB.D.CAT.CASH.IP|19|2023-12-05 13:18:20|2023-12-05 13:23:00||0|63.35632|2023-12-04|1.13183|21|0.894518|11|-0.628437|21|2023-12-04||||||||||98.06363|93.41848|47.88196|67.24929|81.88187|20.42134|13.37041|15.83819|20.039|21.66303|18.70411|13.99992|1.13183||||||||||||0|6|0|194|66|1351|925|635|649|461|638|859|1835||||||||||||0.28841|0.52992|0.63775|0.03937|0.14742|0.07036|0.02314|0.01713|0.01275|0.01397|0.01525|0.01518|||||||||||||-0.28685|-0.29412|-0.45401|-0.28262|-0.08994|-0.06203|-0.02542|-0.02427|-0.01855|-0.01724|-0.01831|-0.01513|-0.62844|||51|15|17|9|11|133|233|209|250|222|209|315|2|||||||||||||||||||||||||
2023-12-05 13:23:01|SB.D.CVX.CASH.IP|6|2023-12-05 13:20:30|2023-12-05 13:22:10||0|33.33333|2023-12-04|0.01611|15|1.126761|9|-0.38115|9|2023-12-04||||||||||95.87425|85.79705|90.06387|77.8171|70.94061|4.55723|0.01611|0.57828|0.89817|1.74438|2.60367|0.91219|83.5157|100|100||||||||||81|11|57|97|164|5196|2856|2059|1989|1918|1950|4232|737|20|0||||||||||0.32514|0.34819|||0.05899|0.03257|0.02212|0.01721|0.01383|0.01055|0.01174|0.0137|||||||||||||-0.19082|-0.01618|-0.02777|-0.04854|-0.03986|-0.0369|-0.02169|-0.01551|-0.01187|-0.01231|-0.011|-0.01295|-0.2969|-0.02767||24|14|10|9|24|199|360|354|338|346|347|332|6|1|1|||||||||||||||||||||||0||
2023-12-05 13:23:01|UA.D.CSCO.CASH.IP|7|2023-12-05 13:18:20|2023-12-05 13:22:30||0|0.04483|2023-12-04|1.04085|19|0.477079|9|-0.578512|9|2023-12-04||||||||||44.67442|60.87712|70.49826|62.59554|60.07432|10.67723|3.26273|2.99058|7.01942|3.76983|1.04085|2.45885|54.61183|66.70139|100||||||||||4|1|2|558|126|4480|4007|5413|4169|5925|6127|15255|676|134|262||||||||||0.07379|0.04623|0.03727|0.02066||0.03876|0.02268|0.0228|0.02088|0.02088|0.02296|0.02653|0.0834||||||||||||-0.08229|-0.05802|-0.03336|-0.11346|-0.08249|-0.0391|-0.0256|-0.02388|-0.02204|-0.02087|-0.02348|-0.02084|-0.11469|||156|193|91|8|5|188|185|101|100|80|98|123|11|3|1|||||||||||||||||||||||||
2023-12-05 13:23:02|SD.D.KO.CASH.IP|5|2023-12-05 13:20:00|2023-12-05 13:22:50||0|0|2023-12-04|0.01701|15|22.507362|9|-0.239071|21|2023-12-04||||||||||79.22596|50.05132|81.8571|77.80725|69.74986|17.39661|0.01701|0.58493|0.74688|1.71138|0.01702|0.73121|28.65694|40.04782|100||||||||||42|128|43|63|101|5042|4101|3977|4671|3918|5260|12470|4578|1733|1||||||||||3.94985||0.03424|0.05136|0.04707|0.02727|0.02146|0.02023|0.02068|0.01917|0.01802|0.02112|0.01709||||||||||||-0.04343|-0.04275|-0.05988|-0.03762|-0.03278|-0.02379|-0.01959|-0.01769|-0.01936|-0.01704|-0.01933|-0.01819|-0.23907|||24|2|22|18|33|213|210|176|137|118|124|140|14|5|3|||||||||||0||||||||||||||
2023-12-05 13:23:02|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2023-12-04|1.73276|14|0.173077|14|-0.133741|14|2023-12-04|||||||||||||||1.73276|14.8203|22.28471|24.90016|28.2559|31.70886|7.68856||||||||||||||||||252|242|178|238|241|218|357||||||||||||||||||0.0449|0.03028|0.02572|0.0224|0.02098|0.02094|0.02549||||||||||||||||||-0.04511|-0.03191|-0.02547|-0.02334|-0.01989|-0.02156|-0.027||||178|311|283|213|216|183|235|||||||||||||||||||||||||
2023-12-05 13:23:03|SH.D.XOM.CASH.IP|13|2023-12-05 13:18:20|2023-12-05 13:23:00||0|0.14358|2023-12-04|0.00979|19|2.06|9|-0.225159|14|2023-12-04||||||||||94.5578|64.78809|68.8375|76.95425|53.02757|3.84032|0.01124|0.30152|0.32444|0.34431|0.00979|0.3387|57.1882|62.61963|100||||||||||60|100|118|173|648|11477|6721|3842|3851|3487|4345|9708|31881|104|1||||||||||0.10579|0.08803|0.07834|0.10758|0.09755|0.03746|0.02327|0.02029|0.01529|0.01261|0.01343|0.01507|||||||||||||-0.05875|-0.0782|-0.09388|-0.03741|-0.06993|-0.03877|-0.02445|-0.01857|-0.01553|-0.01425|-0.01407|-0.01467|-0.02604|-0.0488|-0.00977|73|17|16|26|34|210|360|344|318|299|314|304|14|8|8|||||||||||||||||||||||||
2023-12-05 13:23:03|SC.D.GS.CASH.IP|3|2023-12-05 13:18:50|2023-12-05 13:19:30||0|0|2023-12-04|10.70653|20|12.748534|9|-1.24517|21|2023-12-04||||||||||84.91593|100|100|50.61773|83.53876|18.42313|14.27005|23.65319|28.00355|27.12453|13.63308|10.70653|25.93341||||||||||||0|8|0|55|3|771|286|224|236|262|210|480|1068||||||||||||1.22511||||0.06778|0.03682|0.01945|0.01758|0.01454|0.01373|0.01144|0.01422|||||||||||||-0.09776|-0.60239|-0.24359|-0.34709||-0.03982|-0.0197|-0.01641|-0.0191|-0.01974|-0.01682|-0.01721|-0.97944|||39|4|1|2|12|164|296|267|211|192|243|300|4||||||||||||0|0||||||||||||
2023-12-05 13:23:04|SC.D.HD.CASH.IP|24|2023-12-05 13:18:30|2023-12-05 13:23:00||0|0.38044|2023-12-04|4.34159|20|3.122037|9|-1.040477|21|2023-12-04||||||||||90.1547||34.36054|100|91.19976|10.65874|8.84192|12.83724|26.4239|22.57084|11.46168|4.34159|50.61931|75.06654|||||||||||0||33|8|178|1730|972|687|429|505|505|1162|1039|4|||||||||||1.60215||||0.0197|0.032|0.01689|0.01433|0.01171|0.01051|0.01278|0.01247|||||||||||||-0.18026||-0.83797|-0.04704||-0.02418|-0.01583|-0.0133|-0.01149|-0.00872|-0.00976|-0.01358|-0.49457|||10|3|3|34|170|307|289|322|306|306|347|4|4|||||||||||||||||||||||||
2023-12-05 13:23:05|SD.D.IBM.CASH.IP|17|2023-12-05 13:18:20|2023-12-05 13:22:50|16064|0|0.17251|2023-12-04|2.59728|15|4.125992|9|-0.267014|21|2023-12-04||||||||||62.66389|40.23992|37.64283|54.92596|75.02283|10.46337|2.59728|5.63857|11.65529|9.07516|4.80312|3.03933|62.68442|100|83.3354||||||||||31|0|136|406|68|2201|2043|1059|943|917|1240|1821|989|0|174||||||||||0.46049|0.05|0.1|0.18087|0.06224|0.0301|0.01756|0.01342|0.0112|0.01044|0.01089|0.01126|0.03736|0.11815|||||||||||||-0.0718|-0.07547||-0.02252|-0.01568|-0.01557|-0.01158|-0.00931|-0.01092|-0.01052|-0.20811|||16|5|8|31|12|211|349|338|335|320|334|330|8|1|6|||||||||||||||||||||||0||
2023-12-05 13:23:05|UB.D.INTC.CASH.IP|15|2023-12-05 13:19:10|2023-12-05 13:23:00|4186|0|0.19435|2023-12-04|0.60527|15|0.23912|15|-0.278358|14|2023-12-04||||||||||81.8316|76.97272|80.01843|84.44395|31.43293|3.64819|0.60527|2.53123|2.65361|1.48603|2.21535|2.10596|45.49321|33.39633|20.16606||||||||||20|291|201|216|1089|10787|14688|10155|7072|6025|6274|22227|796821|1003|736||||||||||0.08846|0.08653||0.06243|0.10878|0.06035|0.05052|0.03895|0.03027|0.02799|0.02503|0.03698|0.02954|0.02362|||||||||||-0.10375||-0.02303|-0.0342|-0.07869|-0.06856|-0.04624|-0.03652|-0.03057|-0.02504|-0.02434|-0.02528|-0.03544|||115|13|5|77|32|250|343|279|228|205|228|240|11|3|5|||||||||||||||||||||||||
2023-12-05 13:23:06|SD.D.JNJ.CASH.IP|16|2023-12-05 13:18:30|2023-12-05 13:22:40|15866|0|12.77935|2023-12-04|1.45281|20|9.17931|9|-0.227402|9|2023-12-04||||||||||75.93655|46.87741|53.58254|86.69879|75.0576|5.70199|2.55126|3.16655|4.95089|8.70554|4.31811|1.45281|16.88218|33.40693|100||||||||||25|37|13|61|107|3438|2827|1207|1078|1077|1231|2840|6384|341|0||||||||||0.54017|0.27903|0.40082|0.06976|0.06335|0.02791|0.01759|0.0125|0.0093|0.00972|0.0106|0.0133|0.00631||||||||||||-0.14532|-0.10147|-0.15196|-0.06727|-0.11078|-0.0253|-0.01669|-0.0141|-0.01082|-0.00938|-0.01101|-0.01363|-0.11961|-0.03153||29|15|15|15|12|194|355|349|324|322|325|347|6|3|1|||||||||||||||||||||||||
2023-12-05 13:23:06|SD.D.JPM.CASH.IP|0|none|||0|0|2023-12-04|0.89491|20|3.498134|9|-0.293817|12|2023-12-04||||||||||24.02228|72.77334|73.75269|88.4635|84.46077|8.3589|3.07484|1.43418|2.66394|0.92844|1.54166|0.89491|63.7067|100|83.41498||||||||||0|0|5|40|14|2846|2802|1834|1588|1427|1758|3695|1644|17|66||||||||||0.45599|0.13275|0.23894|0.18694|0.24314|0.04275|0.01798|0.01252|0.01161|0.01084|0.00927|0.01149|0.12367||0.10781||||||||||||-0.23102|-0.10987|-0.10674|-0.02975|-0.01679|-0.01181|-0.01177|-0.00972|-0.01019|-0.01071|-0.10978|-0.08871||210|51|34|69|32|204|359|351|339|326|326|338|11|3|6||||||||||0|0||||||||||||||
2023-12-05 13:23:07|SE.D.MCD.CASH.IP|16|2023-12-05 13:18:40|2023-12-05 13:22:50|28565|0|100|2023-12-04|3.59357|20|0.614841|12|-1.059329|21|2023-12-04||||||||||50.70124|100|40.61533|59.0916|77.42033|18.09728|15.84446|14.30894|16.39905|11.75876|10.38284|3.59357|40.46647|100|100||||||||||9|17|28|10|5|881|608|449|376|423|416|946|1358|0|125|||||||||||||0.37222|0.0997|0.03245|0.01479|0.01009|0.00842|0.00828|0.00747|0.00937|0.07012||||||||||||-0.6334||-0.34386|-0.53926|-0.29251|-0.03142|-0.01463|-0.01083|-0.00905|-0.00763|-0.00757|-0.00974|-1.05933|||2|1|5|34|44|161|272|294|293|298|299|335|5|1|2||||||||||0|||||||||||||||
2023-12-05 13:23:07|SE.D.MRK.CASH.IP|0|none|||0|0|2023-12-04|0.17422|12|22.248718|9|-0.298738|10|2023-12-04||||||||||15.55201|64.50864|17.35912|0.17422|100|1.66315|1.43084|5.46943|3.65649|8.46007|6.56973|3.84579|71.52517|100|||||||||||0|15|4|259|5|3506|2802|1772|1145|1114|1451|4459|6661|0|||||||||||0.468|0.03866|0.03866|||0.04437|0.02058|0.01768|0.01343|0.0127|0.01232|0.01527|0.02857||||||||||||-0.03892|-0.21212|-0.12549||-0.01613|-0.03019|-0.01737|-0.01567|-0.01324|-0.01318|-0.01171|-0.01606|-0.0476|||75|14|12|1|4|185|354|330|302|296|305|313|7|1|||||||||||||||||||||||||
2023-12-05 13:23:08|UC.D.MSFT.CASH.IP|25|2023-12-05 13:18:30|2023-12-05 13:23:00|36746|0|24.05693|2023-12-04|0.00602|20|0.125457|14|-0.266206|15|2023-12-04||||||||||60.22149|63.67022|79.32708|68.51547|36.76393|7.68596|0.01013|0.00777|0.28671|0.84313|0.28503|0.00602|29.84375|47.64155|58.34121||||||||||51|79|110|175|518|10583|6548|3455|3215|2112|2278|6078|33849|169|202||||||||||0.01669|0.00336|0.01105|0.01165|0.00748|0.03123|0.0262|0.016|0.01607|0.01035|0.01102|0.01342|0.02362|0.01466|0.0054||||||||||-0.02293|-0.02216|-0.01327|-0.02774|-0.01398|-0.036|-0.02641|-0.0141|-0.01281|-0.01092|-0.01079|-0.01214|-0.01664|-0.01522||113|33|87|73|98|300|360|360|359|359|359|360|114|42|12|||||||||||||||||||||||||
2023-12-05 13:23:09|SE.D.NKE.CASH.IP|7|2023-12-05 13:18:50|2023-12-05 13:22:40|11444|0|85.75175|2023-12-04|1.46503|15|0.487762|9|-0.354108|14|2023-12-04||||||||||90.23393|90.92612|75.05303|97.19082|60.96181|11.51592|1.46503|6.18914|8.18851|6.46381|2.97933|2.16504|57.72776|55.5826|100||||||||||20|35|166|7|30|4672|1773|1605|2111|1686|3236|4075|1529|99|13||||||||||0.05893|0.02198|0.03536|0.03818|0.02387|0.05443|0.019|0.018|0.01512|0.01393|0.013|0.01401|0.1202|0.04999|0.0174||||||||||-0.12667|-0.07508|-0.06178|-0.03533|-0.04419|-0.04793|-0.0232|-0.01898|-0.01671|-0.01385|-0.01399|-0.01313|-0.03041|||51|55|20|71|23|218|347|324|318|310|337|325|26|9|5|||||||||||||||||||||||||
2023-12-05 13:23:09|SE.D.PFE.CASH.IP|14|2023-12-05 13:18:40|2023-12-05 13:23:00|2943|0|0.136|2023-12-04|0.78565|19|0.379572|14|-0.378918|10|2023-12-04||||||||||82.19486|80.53753|92.60281|51.21263|42.58734|9.30524|1.4161|1.34926|2.75381|0.84007|0.78565|2.19144|37.90431|54.59192|83.35608||||||||||303|279|156|705|596|21247|23399|17309|14873|16965|14652|44112|10041|998|133||||||||||0.12163|0.09219|0.05747|0.06914|0.03458|0.08455|0.04432|0.03934|0.03388|0.03591|0.03404|0.04041|0.05316||||||||||||-0.03464|-0.18959|-0.06899|-0.04398|-0.04692|-0.06727|-0.04707|-0.03887|-0.03809|-0.03388|-0.03712|-0.03412|-0.1111|-0.03407||28|41|27|43|40|227|217|152|147|124|133|139|37|11|6|||||||||||||||||||||||||
2023-12-05 13:23:10|SE.D.PG.CASH.IP|7|2023-12-05 13:21:00|2023-12-05 13:23:00|15176|0|14.33087|2023-12-04|1.14194|15|24.852459|9|-1.304895|9|2023-12-04||||||||||60.98384|23.21115|46.05732|22.4751|77.03811|5.03847|1.14194|4.12806|5.59937|7.0223|3.03173|3.57997|50.22744||80.04483||||||||||3|3|1|54|24|2311|1080|846|937|657|997|2575|9104||33||||||||||1.45472|0.80653|0.5757||0.05267|0.03882|0.01481|0.012|0.01167|0.01055|0.0105|0.01372|||0.03294||||||||||-1.3049|-0.27292|-0.72951|-0.10517|-0.03947|-0.02651|-0.01294|-0.01148|-0.01002|-0.00883|-0.00989|-0.01092|-0.22364|||23|35|24|9|13|200|354|340|322|328|331|336|2|5|||||||||||0||||||||||||||
2023-12-05 13:23:11|SH.D.UTX.CASH.IP|29|2023-12-05 13:18:30|2023-12-05 13:23:10|8244|0|100|2023-12-04|0.6995|20|10.612245|9|-0.733967|21|2023-12-04||||||||||94.20608|91.69503|96.89767|97.98891|96.44403|3.77409|2.48481|5.12366|8.79262|5.41825|2.67398|0.6995|62.76324|100|50.01805||||||||||0|21|0|2|1|2219|1702|1477|1158|1185|1366|3191|5072|0|747||||||||||0.71186|0.20425|0.02439|0.02439|0.02439|0.03683|0.02193|0.01692|0.01594|0.0151|0.01322|0.01606||||||||||||||-0.17044|-0.02014|-0.02498|-0.02438|-0.0298|-0.02265|-0.01693|-0.01513|-0.01541|-0.01553|-0.0161|-0.73397|||307|12|64|99|56|187|324|274|262|222|263|291|8|1|2||||||||||0|||||||||||||||
2023-12-05 13:23:11|SG.D.TRVUS.CASH.IP|0|none|||0|0|2023-12-04|17.78199|15|0.214651|14|-0.18705|14|2023-12-04|||||||||||||||24.31411|17.78199|40.7199|41.00171|50.03013|55.9446|24.38664||||||||||||||||||443|722|403|269|328|418|386||||||||||||||||||0.03517|0.02612|0.02082|0.0159|0.02049|0.01579|0.01396||||||||||||||||||-0.03125|-0.0277|-0.01919|-0.02027|-0.01814|-0.01467|-0.01488||||124|237|204|227|204|211|275|||||||||||||||||||||||||
2023-12-05 13:23:12|SH.D.UNH.CASH.IP|0|none|||0|0|2023-12-04|2.01952|14|9.948037|9|-0.756926|21|2023-12-04||||||||||75.45646||100|75.20161|77.89119|2.01952|3.081|13.24493|20.22639|19.37662|4.55698|5.16758|50.35654||||||||||||10||0|73|29|1087|374|563|437|499|390|785|11168||||||||||||5.11189|||||0.03785|0.01824|0.01156|0.01147|0.01121|0.01056|0.01||||||||||||||||-0.07176|-0.1122|-0.04059|-0.02322|-0.02292|-0.01679|-0.01585|-0.01473|-0.01241|-0.75693|||4|3|4|9|159|300|288|213|212|266|292|2|||||||||||||0||||||||||||
2023-12-05 13:23:12|SH.D.VZ.CASH.IP|10|2023-12-05 13:18:10|2023-12-05 13:22:00|3801|0|0.23413|2023-12-04|0.02578|19|0.678674|9|-0.207846|10|2023-12-04||||||||||75.04537|90.04424|85.05331|71.50845|100|13.82285|0.5522|0.02597|0.78889|0.02617|0.02578|0.80124|61.57285|40.07385|100||||||||||89|15|15|98|11|7779|10630|8687|6893|7091|9768|20100|49758|1661|16||||||||||0.23454|0.15441|0.27719|||0.03443|0.03205|0.02845|0.02814|0.03054|0.02623|0.02813|0.02629||||||||||||-0.07784|-0.10391|-0.05198|-0.026|-0.02598|-0.03582|-0.03215|-0.03233|-0.02831|-0.02793|-0.02622|-0.02901|-0.03506|-0.02631||12|40|20|14|4|174|190|125|131|86|119|129|13|5|4|||||||||||||||||||||||||
2023-12-05 13:23:13|SH.D.VUS.CASH.IP|8|2023-12-05 13:20:30|2023-12-05 13:22:50|25385|0|87.53841|2023-12-04|3.97788|20|10.047353|9|-0.598474|12|2023-12-04||||||||||10.71932|38.87085|70.15618|82.66225|90.9443|6.4301|4.03868|9.24639|4.86362|11.97729|9.56487|3.97788|36.71554|50.10414|100||||||||||0|3|8|83|14|1975|961|789|628|507|741|2520|1333|150|50||||||||||0.30186|0.11861|0.37949|0.15585|0.0548|0.02787|0.01524|0.01298|0.01031|0.00979|0.01015|0.01137|||0.07465||||||||||-0.08513|-0.30625|-0.07045|-0.2321|-0.05279|-0.02699|-0.01452|-0.01244|-0.0088|-0.0076|-0.00878|-0.01079|-0.13365|-0.01965||68|57|20|23|11|188|349|336|330|326|335|353|11|2|4|||||||||||||||||||||||||
2023-12-05 13:23:14|SH.D.WAG.CASH.IP|0|none|||0|0|2023-12-04|0.04804|18|0.290698|14|-0.288878|14|2023-12-04|||||||||||||||1.43394|1.84784|0.66861|2.56791|0.04804|2.1092|0.60519||||||||||||||||||7052|4213|3481|6077|4080|5486|3040||||||||||||||||||0.08123|0.05552|0.05353|0.05265|0.05285|0.05322|0.04934||||||||||||||||||-0.07609|-0.06704|-0.05407|-0.05595|-0.05653|-0.06043|-0.05659||||145|222|161|119|114|97|190|||||||||||||||||||||||||
2023-12-05 13:23:14|SH.D.WMT.CASH.IP|18|2023-12-05 13:19:40|2023-12-05 13:23:10|15434|0|0.23793|2023-12-04|0.59884|20|7.110617|9|-0.175018|11|2023-12-04||||||||||50.11345||85.72725|81.27883|73.70029|8.29056|1.72657|2.382|3.91704|6.09111|2.67527|0.59884|13.43194|66.72726|100||||||||||83||156|135|221|2377|1881|1145|2135|1281|1043|3038|2484|3|6||||||||||3.60392||||0.06986|0.02861|0.01539|0.01202|0.01271|0.01094|0.00912|0.01053|0.13836||0.09732||||||||||-0.07126||-0.13183|-0.08571||-0.02362|-0.0165|-0.01402|-0.01234|-0.01166|-0.0095|-0.01122|-0.06264|||4|7|16|19|218|351|338|333|329|338|340|15|3|4|||||||||||||||||||||||||
2023-12-05 13:23:15|UB.D.GOOGUS.CASH.IP|23|2023-12-05 13:18:40|2023-12-05 13:23:10|12978|0|13.1272|2023-12-04|0.00786|19|0.145929|14|-0.198625|23|2023-12-04||||||||||33.05547|49.60051|63.28895|43.24215|31.77383|4.19115|0.00802|0.3035|0.30355|1.31049|0.00786|0.29897|37.3801|37.53632|41.25751||||||||||10|56|90|102|398|6661|5690|4086|3328|2539|4489|6113|821|529|628||||||||||0.02949|0.03118|0.02704|0.02359|0.02038|0.03528|0.02475|0.01437|0.01374|0.01199|0.01809|0.01501|0.02679|0.0497|0.02296||||||||||-0.02683|-0.03661|-0.02486|-0.03251|-0.02273|-0.04033|-0.02512|-0.01583|-0.01455|-0.01148|-0.01863|-0.0154|-0.02225|-0.03058|-0.07647|185|109|166|132|104|288|359|338|338|307|326|343|83|16|17|||||||||||||||||||||||||
2023-12-05 13:23:16|UC.D.NFLX.CASH.IP|7|2023-12-05 13:20:10|2023-12-05 13:23:10|45069|0|0.20191|2023-12-04|13.56951|14|0.17545|12|-0.449844|14|2023-12-04||||||||||85.41494|54.24481|50.18761|68.25777|40.73187|13.56951|14.52764|23.67788|35.77731|31.87014|27.84576|17.47265|64.43666|75.02209|100||||||||||4|4|303|259|199|1099|773|717|411|547|528|1556|44524|29|31||||||||||0.00217|0.13228||0.05559|0.09473|0.03585|0.02256|0.02041|0.01491|0.01528|0.01692|0.01856|||||||||||||-0.03921|-0.00217|-0.21529|-0.03825|-0.01981|-0.05654|-0.03318|-0.02099|-0.02065|-0.01812|-0.02121|-0.01743|-0.14716|-0.00883||34|13|4|44|32|208|311|275|263|223|241|281|14|4|4|||||||||||||||||||||||||
2023-12-05 13:23:16|UB.D.FB.CASH.IP|23|2023-12-05 13:18:40|2023-12-05 13:23:10|31771|0|13.12344|2023-12-04|0.02123|15|0.326684|21|-0.312214|14|2023-12-04||||||||||75.35877|51.4238|71.29195|68.08335|29.90844|9.49796|0.02123|0.57553|1.43163|1.14466|0.85096|0.2914|50.03273|45.50265|52.47952||||||||||11|31|50|175|488|5817|3495|2003|1572|1130|1456|2684|39168|76|96||||||||||0.02417|0.01524|0.01989|0.00755|0.02071|0.04648|0.02841|0.02114|0.02007|0.012|0.01388|0.01687|0.07804|0.03132|0.05964||||||||||-0.02476|-0.01168|-0.0267|-0.01812|-0.03493|-0.04974|-0.02975|-0.019|-0.01842|-0.01405|-0.01505|-0.01636|-0.06202|-0.01148|-0.15361|77|37|80|72|124|296|359|358|354|354|359|360|44|11|21|||||||||||||||||||||||||
2023-12-05 13:23:17|UA.D.AMZN.CASH.IP|27|2023-12-05 13:18:40|2023-12-05 13:23:10|14357|0|0.11532|2023-12-04|0.00809|19|0.150602|9|-0.227649|14|2023-12-04||||||||||30.29972|50.04545|78.59306|61.97864|36.09604|5.06473|0.00966|0.5729|0.3|1.7317|0.00809|0.28549|23.54661|56.26079|40.01727||||||||||76|156|166|408|645|12141|10154|6237|4685|4055|4580|10551|120359|563|297||||||||||0.02805|0.05385|0.01749|0.02809|0.02586|0.0416|0.02733|0.01753|0.01563|0.01247|0.01462|0.01707|0.00829|0.00691|0.00691||||||||||-0.05516|-0.02053|-0.02301|-0.03197|-0.02674|-0.03486|-0.02836|-0.01671|-0.01524|-0.01381|-0.01566|-0.01611|-0.01439|-0.01381||63|28|56|92|86|278|360|354|342|348|351|360|51|16|10|||||||||||||||||||||||||
2023-12-05 13:23:17|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:18|EC.D.ACCP.CASH.IP|18|2023-12-05 13:18:50|2023-12-05 13:23:00|3330|14.8|0.06007|2023-12-04|25.49141|8|0.184729|8|-0.091771|8|2023-12-04|||||||||25.49141|28.76625|32.88382|26.81571|40.2844|35.11346|26.9849|31.0052|26.34306||||||||||||||||88|106|110|115|65|61|86|126|216||||||||||||||||0.04528|0.03517|0.03402|0.03665|0.03061|0.03567|0.04065|0.0439|0.03048||||||||||||||||-0.04089|-0.03484|-0.03065|-0.03056|-0.03571|-0.03056|-0.03371|-0.03699|-0.03482||||||||114|94|70|56|77|57|115|113|38|||||||||||||||||||||||||
2023-12-05 13:23:18|SA.D.BABA.CASH.IP|24|2023-12-05 13:18:40|2023-12-05 13:23:10|7210|0|4.30596|2023-12-04|0.01366|18|4.142265|9|-0.246846|9|2023-12-04||||||||||75.89301|65.65332|58.16222|57.02253|36.88675|11.55085|0.01433|0.70562|0.48975|0.01366|0.01368|0.54266|51.30244|64.02962|74.08933||||||||||735|288|348|743|1560|11105|7573|5984|5743|4704|5764|10868|510|600|697||||||||||0.29134|0.03776|0.01833|0.02498|0.02746|0.04829|0.03125|0.01862|0.01635|0.01661|0.01617|0.0184|0.02368|0.01372|||||||||||-0.06175|-0.04223|-0.02403|-0.02594|-0.02093|-0.03974|-0.02819|-0.02244|-0.01696|-0.01665|-0.01612|-0.01498|-0.03836|-0.03199|-0.03201|87|32|43|100|95|269|347|289|210|194|145|189|39|25|27|||||||||||||||||||||||||
2023-12-05 13:23:19|SA.D.ACBUS.CASH.IP|0|none|||0|0|2023-12-04|29.93768|20|1.715899|14|-1.830566|14|2023-12-04|||||||||||||||52.94178|62.82646|63.21567|86.19755|75.66001|53.59804|29.93768||||||||||||||||||27187|17687|15210|4524|8487|11860|8563||||||||||||||||||0.20797|0.11546|0.13556|0.08151|0.08135|0.08387|0.0947||||||||||||||||||-0.91401|-0.24061|-0.1852|-0.15014|-0.18155|-0.1245|-0.13331||||80|209|149|108|131|144|255|||||||||||||||||||||||||
2023-12-05 13:23:19|UA.D.CARUS.CASH.IP|0|none|||0|0|2023-12-04|33.16044|20|0.329015|14|-0.47299|14|2023-12-04|||||||||||||||34.86269|45.53939|66.75709|52.72949|37.37938|36.11296|33.16044||||||||||||||||||326|199|166|251|336|301|207||||||||||||||||||0.05737|0.04464|0.03496|0.04994|0.04878|0.03396|0.03199||||||||||||||||||-0.087|-0.08544|-0.06108|-0.04778|-0.07004|-0.0602|-0.03668||||84|161|81|57|51|50|127|||||||||||||||||||||||||
2023-12-05 13:23:20|ED.D.BAS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:20|ED.D.BMW.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:21|UA.D.BNTXUS.CASH.IP|21|2023-12-05 13:19:10|2023-12-05 13:23:20||0|9.80665|2023-12-04|12.5293|9|0.907145|14|-0.918473|21|2023-12-04||||||||||12.5293|25.21431|42.53202|58.25594|71.80283|35.5991|17.80459|38.84387|45.3525|21.77335|22.34227|21.36267|90.92731||||||||||||1|0|5|3|33|403|403|147|151|389|482|462|2099||||||||||||0.04879|0.04211|0.07173|0.0287|0.06083|0.10133|0.07395|0.04243|0.04447|0.04428|0.04334|0.03815|||||||||||||-0.03323|-0.03043|-0.04523|-0.03178|-0.04609|-0.09422|-0.05903|-0.04766|-0.04759|-0.0468|-0.0681|-0.0545|-0.30131|||238|156|118|98|99|198|204|142|126|83|72|94|11|||||||||||||||||||||||||
2023-12-05 13:23:21|SB.D.CCL.CASH.IP|0|none|||0|0|2023-12-04|0.06136|17|0.381194|14|-0.247525|15|2023-12-04|||||||||||||||0.06198|0.06162|0.64953|0.06136|0.06146|3.69516|0.10132||||||||||||||||||38900|25228|19607|17390|16405|18331|11570||||||||||||||||||0.12333|0.07958|0.0649|0.06898|0.06154|0.06779|0.06276||||||||||||||||||-0.09387|-0.08408|-0.07669|-0.06516|-0.06551|-0.06717|-0.06483||||170|235|170|103|95|110|185|||||||||||||||||||||||||
2023-12-05 13:23:22|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:22|ED.D.DCX.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:23|ED.D.DHERGY.CASH.IP|8|2023-12-05 13:05:00|2023-12-05 13:07:50|2989.5|44.5|25.05436|2023-12-04|15.48013|8|0.584416|9|-0.432684|8|2023-12-04|||||||||15.48013|18.8502|21.42347|26.74517|25.85078|18.82222|17.40643|24.0302|20.77305||||||||||||||||158|89|86|106|74|34|61|51|122||||||||||||||||0.0843|0.05422|0.04013|0.04825|0.0355|0.04317|0.0621|0.04099|0.03754||||||||||||||||-0.08595|-0.05273|-0.04832|-0.04922|-0.05293|-0.03749|-0.0408|-0.0333|-0.03298||||||||176|192|89|105|97|96|179|217|111|||||||||||||||||||||||||
2023-12-05 13:23:23|SB.D.DAL.CASH.IP|2|2023-12-05 13:19:50|2023-12-05 13:21:40||0|0|2023-12-04|0.02588|16|4.475563|9|-0.28955|14|2023-12-04||||||||||84.67003|75.08541|48.33377|36.08273|57.21016|7.25398|0.34341|0.02588|1.3587|0.552|1.19549|0.62817|66.74547|100|50.05247||||||||||100|280|124|320|460|7854|4392|2858|1708|1723|1414|4921|3251|11|96||||||||||4.47556|0.02629|0.05906|0.08283|0.05607|0.06033|0.0406|0.03068|0.02666|0.02742|0.02726|0.03281||0.10493|||||||||||-0.09208|-0.07876|-0.02624|-0.04906|-0.08892|-0.07222|-0.04519|-0.03779|-0.02916|-0.03163|-0.03127|-0.02804|-0.11802|||13|4|25|39|42|208|315|251|225|190|171|166|6|7|2|||||||||||||||||||||||||
2023-12-05 13:23:23|ED.D.DBK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:24|ED.D.LHAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:24|SB.D.D.CASH.IP|0|none|||0|0|2023-12-04|0.03164|20|0.284464|14|-0.802951|14|2023-12-04|||||||||||||||1.17611|3.0938|2.60692|1.27339|1.10325|0.9144|0.03164||||||||||||||||||3277|2977|2067|1977|2145|1318|1205||||||||||||||||||0.06079|0.03762|0.03189|0.02473|0.02604|0.02525|0.02883||||||||||||||||||-0.05787|-0.03796|-0.02927|-0.02971|-0.02774|-0.02542|-0.0292||||177|326|271|240|185|224|281|||||||||||||||||||||||||
2023-12-05 13:23:25|EJ.D.DUFNSW.CASH.IP|8|2023-12-05 13:18:40|2023-12-05 13:22:20|3035|63.3|0.21011|2023-12-04|21.51248|16|0.260247|10|-0.392927|12|2023-12-04|||||||||48.69824|48.74688|27.39853|31.14254|45.81071|34.68976|38.52204|36.43657|21.51248||||||||||||||||93|109|76|121|151|77|109|87|98||||||||||||||||0.05113|0.04564|0.26025|0.06065|0.0984|0.10929|0.07534|0.05298|||||||||||||||||-0.09825|-0.05405|-0.03259|-0.05436|-0.10478|-0.06557|-0.04917|-0.05356|-0.07608||||||||72|37|22|29|35|26|39|55|14|||||||||||||||||||||||||
2023-12-05 13:23:25|SB.D.EQR.CASH.IP|0|none|||0|0|2023-12-04|7.41128|20|0.292901|14|-0.155199|14|2023-12-04|||||||||||||||8.21743|10.97546|17.22944|18.66437|15.46616|15.40949|7.41128||||||||||||||||||476|586|304|346|380|545|506||||||||||||||||||0.04817|0.03068|0.0268|0.02278|0.02038|0.0206|0.02487||||||||||||||||||-0.04011|-0.03082|-0.02628|-0.0236|-0.02126|-0.01994|-0.02418||||160|320|314|279|272|234|298|||||||||||||||||||||||||
2023-12-05 13:23:26|UB.D.EXPE.CASH.IP|0|none|||0|0|2023-12-04|13.55702|20|0.281507|14|-0.430323|14|2023-12-04|||||||||||||||23.31302|24.14827|29.69358|42.22303|29.84596|36.09936|13.55702||||||||||||||||||1279|437|440|249|323|267|363||||||||||||||||||0.04971|0.03598|0.02235|0.01865|0.02166|0.02156|0.02259||||||||||||||||||-0.06059|-0.03051|-0.02848|-0.0219|-0.02542|-0.02414|-0.01959||||147|266|243|230|235|233|259|||||||||||||||||||||||||
2023-12-05 13:23:27|SC.D.FRT.CASH.IP|0|none|||0|0|2023-12-04|29.07815|20|0.915427|14|-0.184294|14|2023-12-04|||||||||||||||44.38085|39.6471|52.20096|54.4109|55.19218|50.81047|29.07815||||||||||||||||||107|89|71|119|92|133|168||||||||||||||||||0.06006|0.02796|0.02523|0.02438|0.02256|0.01804|0.0212||||||||||||||||||-0.03751|-0.0256|-0.0244|-0.02188|-0.01778|-0.01633|-0.01994||||138|187|209|206|223|193|272|||||||||||||||||||||||||
2023-12-05 13:23:28|SC.D.F.CASH.IP|11|2023-12-05 13:19:00|2023-12-05 13:23:10|1067|0|0.18738|2023-12-04|0.09291|17|8.061224|9|-0.473037|9|2023-12-04||||||||||75.10623|50.04708|54.60552|66.70871|50.03552|6.21562|0.09347|0.09316|0.09291|0.09329|0.09361|3.5386|57.23644|100|25.09359||||||||||1464|3533|395|1487|11374|48716|60574|79232|85990|63035|84864|107211|9720|1519|1686||||||||||4.1254||||0.09479|0.12154|0.0937|0.09324||0.09337|0.09372||||||||||||||-0.47304|||-0.09443|-0.09461|-0.10857|-0.09335|-0.09307|-0.09294|||-0.09363||-0.09346||8|2|11|9|8|98|68|52|22|21|21|29|7|1|4|||||||||||||||||||||||0||
2023-12-05 13:23:28|SC.D.GMUS.CASH.IP|14|2023-12-05 13:19:50|2023-12-05 13:23:10|3288|0|21.67405|2023-12-04|0.02979|20|0.306748|14|-0.552656|9|2023-12-04||||||||||84.08759|93.78075|64.83353|55.61657|49.01678|10.17459|0.39489|1.58393|1.3806|0.03006|0.75987|0.02979|61.16158|37.5265|50.05298||||||||||119|63|439|929|1503|12533|13773|11907|12110|9921|10390|18803|1057|394|481||||||||||0.05833|0.06154|0.12232|0.12206|0.08568|0.06429|0.05009|0.04526|0.03328|0.03257|0.03259|0.03423|0.03028|0.06057|||||||||||-0.20747|-0.1228|-0.18784|-0.09657|-0.06104|-0.07394|-0.04458|-0.04523|-0.03837|-0.03756|-0.0354|-0.03939|-0.10285|-0.03028||25|16|17|36|47|237|274|193|148|129|137|148|18|8|4|||||||||||||||||||||||||
2023-12-05 13:23:29|UB.D.GILD.CASH.IP|0|none|||0|0|2023-12-04|1.3055|20|0.18018|14|-0.373182|14|2023-12-04||||||||||77.8625|100|100|50.06443|100|14.24656|2.2715|1.53927|1.48295|1.86427|2.49999|1.3055|67.16231|100|||||||||||0|0|0|146|0|2045|1101|1090|1053|1307|1436|3124|184|0||||||||||||||||0.03512|0.01974|0.01833|0.01674|0.0146|0.01708|0.02012|||||||||||||-0.01291||-0.06452|||-0.04372|-0.02331|-0.0172|-0.01803|-0.01583|-0.01617|-0.0161||||9|1|4|2|1|204|310|262|204|162|201|232|3|1|||||||||||||||||||||||||
2023-12-05 13:23:29|SC.D.HLTUS.CASH.IP|0|none|||0|0|2023-12-04|5.94593|20|0.458824|14|-0.178592|14|2023-12-04|||||||||||||||12.15137|20.38364|20.1165|22.50804|13.94901|12.10624|5.94593||||||||||||||||||795|259|186|237|128|304|297||||||||||||||||||0.06005|0.01964|0.01491|0.0162|0.01427|0.01427|0.01395||||||||||||||||||-0.03412|-0.02112|-0.01541|-0.018|-0.01196|-0.01045|-0.0146||||133|246|269|227|266|290|321|||||||||||||||||||||||||
2023-12-05 13:23:30|SD.D.JKSUS.CASH.IP|0|none|||0|0|2023-12-04|15.87711|20|0.58104|14|-0.59312|15|2023-12-04|||||||||||||||34.95232|35.09468|38.73207|37.86089|38.31589|44.06379|15.87711||||||||||||||||||1196|528|620|437|460|329|185||||||||||||||||||0.18098|0.11167|0.11045|0.0699|0.05339|0.04762|0.06199||||||||||||||||||-0.11192|-0.10533|-0.08361|-0.07919|-0.0874|-0.05814|-0.07297||||107|152|114|106|89|91|184|||||||||||||||||||||||||
2023-12-05 13:23:30|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2023-12-04|0.26459|16|1.643836|14|-0.80429|16|2023-12-04|||||||||||||||1.43959|1.15017|0.26459|0.26878|3.82243|0.27464|0.51857||||||||||||||||||4255|6253|5628|1435|2698|6554|1144||||||||||||||||||0.38009|0.2596|0.27064|||0.27624|0.27764||||||||||||||||||-0.28379|-0.2907|-0.47043||-0.2681|-0.27397|-0.28587||||86|112|46|18|28|16|123|||||||||||||||||||||||||
2023-12-05 13:23:31|EG.D.KPN.CASH.IP|19|2023-12-05 13:19:00|2023-12-05 13:23:20|313.5|268.4|0.06549|2023-12-04|21.45584|16|0.063776|8|-0.063715|8|2023-12-04|||||||||45.80805|44.4668|41.95746|41.2007|44.46206|50.01587|53.35189|27.29684|21.45584||||||||||||||||2108|910|1060|1369|1125|745|1407|1052|695||||||||||||||||0.03865|0.03177|0.03169|0.0317|0.0317||0.03184|0.03183|||||||||||||||||-0.03408|-0.03174|-0.03168|-0.03168|-0.0317|-0.03173|-0.0358|-0.03184|-0.0318||||||||83|54|62|34|18|28|60|33|14|||||||||||||||||||||||||
2023-12-05 13:23:31|SD.D.LMT.CASH.IP|0|none|||0|0|2023-12-04|7.91384|14|0.270742|14|-0.124953|14|2023-12-04|||||||||||||||7.91384|42.02146|43.83222|49.64264|38.64087|23.16678|28.14228||||||||||||||||||582|216|146|230|271|308|218||||||||||||||||||0.02979|0.01512|0.01267|0.01359|0.01087|0.01227|0.01134||||||||||||||||||-0.01785|-0.01419|-0.01198|-0.00601|-0.00563|-0.00588|-0.00961||||155|274|274|129|114|186|249|||||||||||||||||||||||||
2023-12-05 13:23:32|EC.D.MCA.CASH.IP|28|2023-12-05 13:18:50|2023-12-05 13:23:20|70640|9|0.03186|2023-12-04|4.73148|16|0.08653|8|-0.201381|8|2023-12-04|||||||||6.7892|10.32477|9.1852|12.58544|5.34743|11.25028|12.12402|4.90226|4.73148||||||||||||||||15|10|9|7|7|6|10|13|15||||||||||||||||0.02716|0.02122|0.01846|0.01593|0.0159|0.01531|0.02001|0.02007|0.01512||||||||||||||||-0.03077|-0.01995|-0.01725|-0.01855|-0.017|-0.01652|-0.01808|-0.01807|-0.01652||||||||325|291|229|175|150|178|256|307|106|||||||||||||||||||||||||
2023-12-05 13:23:32|UC.D.MRNAUS.CASH.IP|0|none|||0|0|2023-12-04|9.57685|14|0.58728|14|-0.872818|9|2023-12-04||||||||||88.75119|92.38028|100|76.41643|50.34606|9.57685|17.15205|17.18374|18.91977|17.53903|18.42962|17.47676|71.75468|88.93082|44.53934||||||||||15|5|0|37|196|1384|895|556|378|433|733|853|79|11|62||||||||||0.12666|0.1226|0.12642|0.08484|0.11354|0.11504|0.06867|0.05352|0.03424|0.02671|0.03512|0.02748||0.18868|0.14666||||||||||-0.1847|-0.13195|-0.03793|-0.10458|-0.12283|-0.15584|-0.07742|-0.05478|-0.03789|-0.03834|-0.04172|-0.03342|-0.45092|-0.05029||97|52|13|59|20|171|270|234|191|166|207|264|7|9|9|||||||||||||||||||||||||
2023-12-05 13:23:33|EJ.D.NESN.CASH.IP|26|2023-12-05 13:19:00|2023-12-05 13:23:30|9955|111.2|0.02936|2023-12-04|6.16404|16|0.141172|8|-0.070239|8|2023-12-04|||||||||19.84512|29.39559|25.43431|23.47345|26.06536|19.26884|20.89773|26.80419|6.16404||||||||||||||||198|198|206|264|225|216|248|281|294||||||||||||||||0.02026|0.01447|0.01299|0.01888|0.01144|0.01308|0.01533|0.0132|0.01506||||||||||||||||-0.01656|-0.01184|-0.01207|-0.02082|-0.01279|-0.01203|-0.01201|-0.01344|-0.01389||||||||227|211|177|81|142|135|158|209|65|||||||||||||||||||||||||
2023-12-05 13:23:33|SE.D.NIOUS.CASH.IP|27|2023-12-05 13:19:00|2023-12-05 13:23:20|760|0|0.33635|2023-12-04|0.13656|17|0.413223|14|-0.423131|14|2023-12-04||||||||||38.19529|33.42664|0.14025|14.40509|45.56857|7.44295|1.12681|4.29859|0.13656|0.13657|0.13665|0.13682|55.6213|57.20122|25.10227||||||||||2354|2894|3860|9365|8490|60113|38384|96138|83519|90893|91325|119629|4991|7310|3189|||||||||||||0.14006||0.1628|0.13835|0.13774|0.13624|0.1368||0.13699|0.13699|0.27285|||||||||||-0.13973|-0.13966|||-0.20872|-0.18358|-0.13732|-0.15718|-0.13624|-0.13606|-0.13643||-0.17049||-0.13605|21|3|1|7|11|137|101|48|34|28|23|17|27|7|8|||||||||||||||||||||||||
2023-12-05 13:23:34|EJ.D.NOV.CASH.IP|24|2023-12-05 13:19:00|2023-12-05 13:23:30|8529|57.9|0.03615|2023-12-04|12.2919|16|0.069849|15|-0.069776|8|2023-12-04|||||||||21.00565|21.31145|22.36782|22.47662|32.07095|25.89299|15.2805|13.08753|12.2919||||||||||||||||207|255|156|149|160|284|252|245|317||||||||||||||||0.0183|0.01506|0.01266|0.01379|0.0148|0.01334|0.01569|0.01568|0.01451||||||||||||||||-0.01544|-0.01472|-0.01464|-0.0125|-0.01222|-0.0137|-0.01662|-0.01437|-0.0145||||||||224|216|170|138|131|170|262|283|57|||||||||||||||||||||||||
2023-12-05 13:23:34|KA.D.OCDO.CASH.IP|3|2023-12-05 13:22:00|2023-12-05 13:22:40|590.4|0|0.13552|2023-12-04|19.24205|14|0.33036|8|-0.436388|13|2023-12-04|||||||||30.34697|23.60127|40.06799|31.23286|26.84209|22.15811|19.24205|22.57807|23.2519||||||||||||||||695|655|376|171|360|440|516|556|649||||||||||||||||0.11844|0.07624|0.0486|0.05779|0.04491|0.06108|0.09277|0.0866|0.05431||||||||||||||||-0.07539|-0.07338|-0.03482|-0.04331|-0.07429|-0.08904|-0.07606|-0.0736|-0.05657||||||||149|115|70|61|86|127|183|129|69|||||||||||||||||||||||||
2023-12-05 13:23:35|UC.D.ORLY.CASH.IP|0|none|||0|0|2023-12-04|13.14351|20|0.454325|14|-0.233363|15|2023-12-04|||||||||||||||14.19262|21.21713|16.90529|16.81095|26.85568|42.60945|13.14351||||||||||||||||||56|133|99|55|127|71|95||||||||||||||||||0.03739|0.01781|0.01058|0.00738|0.00694|0.00651|0.00719||||||||||||||||||-0.04028|-0.04139|-0.02661|-0.01343|-0.01748|-0.01782|-0.0167||||137|204|215|180|127|141|245|||||||||||||||||||||||||
2023-12-05 13:23:35|SE.D.PLTRUS.CASH.IP|25|2023-12-05 13:19:00|2023-12-05 13:23:30|1822|0|4.1099|2023-12-04|0.05386|18|0.507357|14|-0.407125|14|2023-12-04||||||||||64.66209|54.59521|53.36435|37.55273|44.32361|5.38173|0.67329|1.2389|4.59651|0.05386|0.71586|0.76245|61.14336|69.24756|56.29426||||||||||1303|872|897|1788|5450|51518|63705|42273|36313|28837|35497|45493|3508|1734|569||||||||||0.05602|0.04975|0.08719|0.07902|0.06687|0.12301|0.08564|0.07586|0.06688|0.06106|0.06455|0.06522|0.05444|0.05456|0.09088||||||||||-0.08951|-0.04975|-0.0498|-0.0887|-0.06879|-0.11042|-0.09192|-0.0814|-0.06144|-0.07086|-0.05431|-0.05664|-0.06344|-0.05453|-0.05453|65|22|45|88|70|263|322|253|176|138|151|141|54|13|32|||||||||||||||||||||||||
2023-12-05 13:23:36|UC.D.PYPLVUS.CASH.IP|19|2023-12-05 13:19:00|2023-12-05 13:23:20|5956|0|16.00282|2023-12-04|0.01659|16|0.38662|9|-0.267738|9|2023-12-04||||||||||61.85138|63.18689|61.93976|62.90292|27.93929|6.25712|0.58819|0.01659|0.41569|1.72524|1.16541|0.78241|37.56066|70.62564|100||||||||||214|350|496|411|645|4623|3540|2622|2667|2444|2508|4411|48846|128|56||||||||||0.1534|0.05003|0.08361|0.02086|0.02502|0.05906|0.03305|0.02562|0.02241|0.01999|0.01818|0.01902|0.01673|0.09203|0.03346||||||||||-0.16063|-0.01669|-0.03756|-0.03523|-0.03443|-0.05136|-0.03424|-0.02811|-0.02131|-0.02317|-0.02061|-0.02087|-0.07528|-0.02509||34|19|21|35|61|225|351|321|250|234|261|261|16|17|9|||||||||||||||||||||||||
2023-12-05 13:23:36|UC.D.PTONUS.CASH.IP|4|2023-12-05 13:18:30|2023-12-05 13:22:20|628|0|0.39822|2023-12-04|1.91083|23|0.826446|14|-1.071975|14|2023-12-04||||||||||75.3268|66.99473|50.44956|78.03154|58.23866|5.01125|2.97342|3.21415|10.48074|5.15083|9.82155|4.59524|17.19402|33.91367|1.91083||||||||||240|930|1979|651|410|9715|8308|5516|5011|10368|5762|20139|1769|322|0||||||||||||||0.16207|0.25304|0.22681|0.18156|0.15752|0.1589|0.15936|0.23722|0.15748||||||||||||-0.81037|-0.81433|-0.32733|-0.32415|-0.16367|-0.26565|-0.22261|-0.18878|-0.15711|-0.18069|-0.15962|-0.15714|-0.52381|||4|6|4|9|19|166|177|98|58|40|31|45|6|3|1|||||||||||||||||||||||||
2023-12-05 13:23:37|KA.D.RIO.CASH.IP|28|2023-12-05 13:19:00|2023-12-05 13:23:30|5410|9.5|0.04161|2023-12-04|5.20187|8|0.165289|8|-0.182515|8|2023-12-04|||||||||5.20187|13.51177|17.41316|17.70513|17.85521|14.56627|8.61846|11.6684|14.3054||||||||||||||||283|206|264|401|199|233|341|466|6102||||||||||||||||0.04205|0.02803|0.02438|0.021|0.02435|0.02398|0.02741|0.02219|0.02379||||||||||||||||-0.04221|-0.02461|-0.02222|-0.02044|-0.01901|-0.02067|-0.02537|-0.02087|-0.02205||||||||271|215|184|164|157|165|256|249|98|||||||||||||||||||||||||
2023-12-05 13:23:38|EJ.D.ROG.CASH.IP|19|2023-12-05 13:19:20|2023-12-05 13:23:30|25095|39.7|0.05979|2023-12-04|8.35235|16|0.144988|8|-0.123127|8|2023-12-04|||||||||13.72853|17.3641|31.26813|23.68311|28.92544|23.25871|17.75357|17.27992|8.35235||||||||||||||||267|145|117|108|98|150|159|168|207||||||||||||||||0.04501|0.03013|0.02404|0.02353|0.02288|0.02365|0.02576|0.02636|0.02028||||||||||||||||-0.03408|-0.02706|-0.02276|-0.02571|-0.02537|-0.02382|-0.02194|-0.02182|-0.03042||||||||219|173|160|131|128|142|203|197|48|||||||||||||||||||||||||
2023-12-05 13:23:39|KA.D.RR.CASH.IP|25|2023-12-05 13:19:00|2023-12-05 13:23:30|282.9|271.8|0.08626|2023-12-04|10.57562|8|0.601344|8|-0.212766|8|2023-12-04|||||||||10.57562|19.71338|24.16393|22.9672|24.04786|24.46338|23.66424|35.03423|31.02046||||||||||||||||8124|6939|5047|3207|2901|3603|8298|2891|52135||||||||||||||||0.07842|0.04686|0.0512|0.04189|0.03764|0.04673|0.04437|0.03909|0.03505||||||||||||||||-0.0761|-0.06068|-0.0454|-0.05325|-0.03843|-0.05028|-0.03938|-0.04995|-0.03669||||||||210|117|141|96|100|86|127|140|71|||||||||||||||||||||||||
2023-12-05 13:23:39|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:40|ED.D.SAPG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:40|SG.D.SAP.CASH.IP|0|none|||0|0|2023-12-04|2.8678|15|0.151229|14|-0.081802|14|2023-12-04|||||||||||||||6.37592|2.8678|12.71312|35.75087|32.00798|28.48529|10.19759||||||||||||||||||23|16|28|11|20|22|40||||||||||||||||||0.02867|0.01659|0.01369|0.01372|0.01095|0.01225|0.01217||||||||||||||||||-0.0237|-0.01674|-0.013|-0.01237|-0.01157|-0.00912|-0.01111||||174|354|292|238|147|253|295|||||||||||||||||||||||||
2023-12-05 13:23:41|ED.D.SIEGn.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:41|EC.D.GLEFP.CASH.IP|23|2023-12-05 13:19:10|2023-12-05 13:23:10|2325.5|104.5|0.0505|2023-12-04|27.96097|16|0.17494|8|-0.152572|8|2023-12-04|||||||||28.46395|32.44033|42.98673|40.51361|35.91656|39.44021|28.19851|38.43328|27.96097||||||||||||||||117|94|103|65|102|81|132|104|253||||||||||||||||0.0348|0.02387|0.0217|0.02439|0.02293|0.02173|0.0273|0.02324|0.02172||||||||||||||||-0.03523|-0.02564|-0.02553|-0.02463|-0.02468|-0.02172|-0.0263|-0.02232|-0.02171||||||||204|182|128|121|117|104|181|164|68|||||||||||||||||||||||||
2023-12-05 13:23:42|UD.D.TSLA.CASH.IP|28|2023-12-05 13:19:10|2023-12-05 13:23:40|23376|0|0.05992|2023-12-04|0.01163|20|0.486951|14|-0.37874|14|2023-12-04||||||||||46.45223|54.23283|42.4768|31.14425|18.88237|3.5596|0.01758|0.0129|0.01275|0.01184|0.01243|0.01163|27.99409|39.62484|34.4625||||||||||596|438|563|715|1589|19987|18002|14694|10133|10107|8627|14333|14557|285|299||||||||||0.02983|0.01881|0.01956|0.01661|0.01362|0.06553|0.04917|0.03076|0.02675|0.02125|0.02163|0.02506|0.01318|0.01913|0.00608||||||||||-0.03223|-0.01941|-0.02321|-0.02284|-0.02144|-0.04659|-0.04503|-0.0279|-0.02316|-0.02299|-0.02351|-0.02649|-0.01741|-0.01328|-0.01585|209|190|172|225|244|340|360|360|360|360|360|360|143|101|90|||||||||||||||||||||||||
2023-12-05 13:23:42|EC.D.FP.CASH.IP|28|2023-12-05 13:19:10|2023-12-05 13:23:40|6131|101.6|3.60406|2023-12-04|3.10927|16|0.14771|13|-0.14582|8|2023-12-04|||||||||7.11998|4.56476|8.65333|10.39486|15.35283|11.12786|5.72487|8.27341|3.10927||||||||||||||||205|205|145|169|128|181|231|196|263||||||||||||||||0.03045|0.02306|0.02112|0.01884|0.01838|0.02857|0.0273|0.02249|0.01633||||||||||||||||-0.02973|-0.02126|-0.02005|-0.01915|-0.0171|-0.02379|-0.02354|-0.02097|-0.01891||||||||310|286|220|212|163|216|298|315|97|||||||||||||||||||||||||
2023-12-05 13:23:43|SH.D.UBERUS.CASH.IP|24|2023-12-05 13:19:00|2023-12-05 13:23:40|5826|0|0.16811|2023-12-04|0.01649|15|1.598934|9|-1.873151|9|2023-12-04||||||||||82.84614|51.19273|57.01307|36.88221|16.5943|2.47816|0.01649|0.95395|3.63017|1.66906|0.74396|3.14093|42.91363|75.0299|70.86037||||||||||2203|770|936|1774|5103|53767|29887|21706|19075|16566|19320|32526|1415|884|183||||||||||0.22209|0.05867|0.07739|0.05567|0.09417|0.07694|0.04013|0.03905|0.02903|0.02382|0.03467|0.03774|0.05514|0.08959|||||||||||-0.25706|-0.08468|-0.06069|-0.06413|-0.03948|-0.071|-0.05501|-0.03998|-0.03065|-0.0314|-0.04297|-0.03294|-0.05202|-0.06311|-0.03416|64|45|79|182|212|328|356|320|249|242|275|256|91|44|24|||||||||||||||||||||||||
2023-12-05 13:23:43|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:44|KA.D.ULVR.CASH.IP|27|2023-12-05 13:19:10|2023-12-05 13:23:30|3805.5|18.7|0.03017|2023-12-04|13.08164|9|0.079491|8|-0.079156|8|2023-12-04|||||||||14.8972|13.08164|28.32642|22.07159|26.44078|23.08916|17.73557|17.87038|16.14229||||||||||||||||298|216|165|198|217|175|324|310|362||||||||||||||||0.02496|0.0149|0.01377|0.01398|0.01315|0.01393|0.01625|0.0145|0.01312||||||||||||||||-0.01898|-0.01386|-0.0141|-0.01364|-0.01315|-0.01375|-0.01489|-0.01416|-0.01426||||||||242|199|166|136|140|143|237|224|93|||||||||||||||||||||||||
2023-12-05 13:23:44|SH.D.UPS.CASH.IP|0|none|||0|0|2023-12-04|9.95124|20|0.176171|14|-0.096862|14|2023-12-04|||||||||||||||24.30284|20.23042|19.01078|19.42791|19.897|14.55786|9.95124||||||||||||||||||988|1043|710|813|658|870|503||||||||||||||||||0.03387|0.02294|0.02339|0.01991|0.01557|0.01892|0.0155||||||||||||||||||-0.04154|-0.02283|-0.02138|-0.02206|-0.01883|-0.01863|-0.01639||||128|213|195|165|151|179|282|||||||||||||||||||||||||
2023-12-05 13:23:45|UD.D.VRMUS.CASH.IP|0|none|||0|0|2023-12-04|26.10405|20|0.896735|15|-5.122645|15|2023-12-04|||||||||||||||54.03191|63.91885|74.83256|62.41219|64.1683|66.37423|26.10405||||||||||||||||||8522|4320|763|6871|1911|2023|2278||||||||||||||||||0.13037|0.09876|0.09587|0.03056|0.10259|0.19602|0.09309||||||||||||||||||-1.09528|-1.06244|-0.30511|-1.03077|-0.46513|-0.38163|-0.19304||||71|93|95|50|75|83|128|||||||||||||||||||||||||
2023-12-05 13:23:45|SB.D.DIS.CASH.IP|9|2023-12-05 13:19:00|2023-12-05 13:23:00|9170|0|77.83714|2023-12-04|0.01097|20|23.066667|9|-0.216216|9|2023-12-04||||||||||77.21873|98.37601|89.4891|94.45409|60.06086|8.73969|0.59627|1.29537|3.42479|1.18745|3.19802|0.01097|27.86293|42.89598|75.01087||||||||||117|4|31|101|202|2786|3433|2058|1349|1867|1921|4121|952|200|143||||||||||1.16202|0.02713|0.03594|0.02743|0.02716|0.02548|0.01898|0.01848|0.0152|0.01299|0.01365|0.01354|0.02356||||||||||||-0.09434|-0.03673|-0.02963|-0.03037|-0.04779|-0.02686|-0.0206|-0.01771|-0.0143|-0.01536|-0.01482|-0.01452|-0.02826|||35|123|38|54|25|218|344|312|293|255|251|296|18|7|4|||||||||||||||||||||||||
2023-12-05 13:23:46|SH.D.WFC.CASH.IP|1|2023-12-05 13:23:20|2023-12-05 13:23:20|4449|0|1.14633|2023-12-04|0.02179|18|22.282609|9|-0.665188|21|2023-12-04||||||||||50.77778||100|50.17845|44.64028|7.24942|0.02223|0.02196|0.02199|0.02179|0.73107|0.66291|55.75881|50.3012|100||||||||||195||0|142|1479|5361|3549|6572|5663|4572|3972|8080|11381|656|0||||||||||22.28261|||||0.04314|0.02965|0.03171|0.02542|0.02473|0.02216|0.02519|0.02218||||||||||||-0.31362|||-0.02224|-0.07441|-0.0473|-0.02909|-0.0266|-0.02668|-0.02507|-0.02476|-0.02699|-0.58798|-0.08917||2|1|4|9|194|280|226|154|132|141|156|9|4|4||||||||||0|||||||||||||||
2023-12-05 13:23:46|UD.D.WYNN.CASH.IP|0|none|||0|0|2023-12-04|13.06095|20|0.308239|14|-0.354568|14|2023-12-04|||||||||||||||15.94503|24.72399|21.27328|23.7864|29.92013|19.13383|13.06095||||||||||||||||||808|719|570|354|549|447|769||||||||||||||||||0.05168|0.03021|0.03058|0.02005|0.02625|0.01691|0.02073||||||||||||||||||-0.07482|-0.03336|-0.02942|-0.02003|-0.02309|-0.01789|-0.02005||||133|219|198|240|174|178|261|||||||||||||||||||||||||
2023-12-05 13:23:47|UD.D.ZMUS.CASH.IP|12|2023-12-05 13:20:40|2023-12-05 13:23:40|6754|0|0.25293|2023-12-04|1.24626|15|0.666263|20|-0.803213|20|2023-12-04||||||||||43.84148|74.51842|29.08853|100|57.36765|7.37335|1.24626|6.3322|8.22961|9.70586|7.66569|1.29206|51.20339|77.80886|75.00367||||||||||0|2|95|11|90|1974|1345|704|527|605|692|7426|152|67|50||||||||||0.11675|0.06828|0.14384|||0.05233|0.04592|0.02843|0.02382|0.01988|0.02693|0.0981||0.0514|0.02941||||||||||-0.07912|-0.06851|-0.13617||-0.02863|-0.07093|-0.04452|-0.03086|-0.02542|-0.02336|-0.02374|-0.10398||||104|66|7|6|7|192|333|286|244|248|262|326|4|9|4|||||||||||||||||||||||||
2023-12-05 13:23:47|EJ.D.ZURZ.CASH.IP|17|2023-12-05 13:19:20|2023-12-05 13:23:30|44280|9.8|0.06911|2023-12-04|19.76997|8|0.045704|8|-0.159526|8|2023-12-04|||||||||19.76997|33.35913|48.167|55.23917|47.63457|44.88844|41.19918|46.33301|48.29308||||||||||||||||31|26|26|18|37|30|30|35|53||||||||||||||||0.02699|0.02286|0.0228|0.02276|0.02276|0.02279|0.02406|0.02272|0.0227||||||||||||||||-0.03422|-0.02285|-0.02278|-0.02275|-0.02274|-0.02847|-0.02704|-0.02271|-0.02522||||||||147|93|81|67|63|78|119|95|29|||||||||||||||||||||||||
2023-12-05 13:23:48|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:48|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:50|CS.D.BCHUSD.CFD.IP|27|2023-12-05 13:19:00|2023-12-05 13:23:40|239.38|3.1|1.29512|2023-12-04|1.23292|5|0.990697|23|-1.124297|11|2023-12-04|1.35871|1.29443|1.26246|1.24962|1.23984|1.23292|1.24465|1.25072|1.24521|1.24565|1.24827|1.27054|1.27242|1.26796|1.27533|1.26115|1.25658|1.25778|1.25791|1.25947|1.25681|1.25924|1.25093|1.24584|3|16|11|10|11|12|9|8|8|8|6|8|7|5|5|8|4|5|5|6|4|4|8|8|0.02306|0.13077|0.05744|0.05037|0.0505|0.04792|0.03922|0.02963|0.03832|0.02847|0.03002|0.07044|0.03205|0.02874|0.04233|0.04056|0.04444|0.0277|0.02579|0.02782|0.01952|0.01802|0.0264|0.04412|-0.02647|-0.09691|-0.06273|-0.045|-0.04848|-0.05117|-0.04085|-0.03247|-0.03852|-0.033|-0.02612|-0.06989|-0.0319|-0.0286|-0.03691|-0.03682|-0.04826|-0.04217|-0.02546|-0.02516|-0.02469|-0.01798|-0.0308|-0.038|169|323|356|347|346|353|346|345|318|306|326|313|324|313|278|341|296|313|298|302|271|273|341|310|||||||||||||||||||||||||
2023-12-05 13:23:50|IR.D.FLG.FWM2.IP|27|2023-12-05 13:19:10|2023-12-05 13:23:40||33.4|0.016|2023-12-04|0.02068|9|0.046639|14|-0.046512|8|2023-12-04|||||||||0.02069|0.02068|0.02071|0.0207|0.02073|0.02072|0.0207|0.02069|0.02074|0.02076|||||||||||||||42|30|24|19|34|28|38|38|43|11|||||||||||||||0.01202|0.01034|0.01081|0.00832|0.00818|0.00875|0.01054|0.01123|0.0095|0.0074|||||||||||||||-0.01283|-0.01023|-0.00967|-0.00879|-0.00849|-0.00954|-0.01088|-0.01131|-0.00996|-0.00655|||||||322|280|243|223|221|302|336|315|258|200|||||||||||||||||||||||||
2023-12-05 13:23:51|IR.D.ULTRA100.FWM.IP|24|2023-12-05 13:19:10|2023-12-05 13:23:30|12577.7|62.6|0.02387|2023-12-04|0.03197|0|0.074626|14|-0.050604|14|2023-12-04|0.03197|0.03202|0.03201|0.03203|0.03204|0.03202|0.03197|0.03197|0.03202|0.032|0.03201|0.032|0.03204|0.03205|0.03211|0.03212|0.0322|0.0322|0.0322|0.03216|0.0321|0.03203||0.03202|21|16|15|11|18|17|15|14|19|24|19|14|24|48|61|68|59|74|61|82|108|67||8|0.01701|0.01663|0.01868|0.01463|0.01419|0.01655|0.01854|0.02007|0.01862|0.02025|0.02064|0.01613|0.01702|0.02232|0.02492|0.02215|0.01897|0.02281|0.01782|0.02165|0.01846|0.01821||0.0168|-0.02077|-0.01764|-0.01833|-0.0214|-0.01682|-0.01819|-0.01831|-0.01692|-0.01928|-0.01749|-0.018|-0.02055|-0.01708|-0.02624|-0.02374|-0.02139|-0.02326|-0.02143|-0.02374|-0.02521|-0.02282|-0.01743||-0.01645|101|74|46|45|30|30|75|95|159|130|72|103|108|199|221|202|146|100|72|75|89|95|31|||||||||||||||||||||||||
2023-12-05 13:23:51|IR.D.BOND100.FWM.IP|26|2023-12-05 13:19:10|2023-12-05 13:23:50|11852.7|80.7|0.01688|2023-12-04|0.03387|0|0.05342|6|-0.053434|13|2023-12-04|0.03387|0.03391|0.03391|0.03393|0.03395|0.03393|0.03389|0.03389|0.03393|0.03391|0.03393|0.03392|0.03395|0.03394|0.03399|0.034|0.03407|0.03407|0.03408|0.03405|0.034|0.03394||0.03392|30|38|47|41|54|31|47|51|46|31|32|47|46|92|108|121|90|79|90|166|137|82||10|0.02093|0.02253|0.02357|0.02312|0.02674|0.02687|0.0267|0.02422|0.02173|0.02071|0.02061|0.02529|0.02577|0.0247|0.02477|0.02706|0.02493|0.02685|0.02337|0.02525|0.02437|0.02658|||-0.02461|-0.02176|-0.02446|-0.02629|-0.02036|-0.02629|-0.02646|-0.02209|-0.0207|-0.0236|-0.02447|-0.02447|-0.02715|-0.02491|-0.02509|-0.02408|-0.02356|-0.02402|-0.02697|-0.025|-0.02418|-0.02646|||72|44|32|26|24|20|33|61|101|99|56|47|68|153|160|153|82|45|45|54|55|41|5|||||||||||||||||||||||||
2023-12-05 13:23:52|IR.D.10YEAR100.FWM.IP|28|2023-12-05 13:19:20|2023-12-05 13:23:50||312.6|0.01292|2023-12-04|0.03617|0|0.028069|15|-0.042479|0|2023-12-04|0.03617|0.0362|0.0362|0.03621|0.03622|0.03622|0.0362|0.03619|0.03622|0.0362|0.03622|0.03622|0.03623|0.03622|0.03626|0.03626|0.0363|0.03632|0.03632|0.03631|0.03628|0.03625||0.03625|154|154|102|287|199|260|280|169|244|151|115|116|162|238|294|603|407|476|319|677|654|270||67|0.01221|0.01448|0.01418|0.00996|0.01449|0.01286|0.01765|0.01293|0.01328|0.01409|0.01143|0.01449|0.01216|0.01333|0.0142|0.01405|0.01282|0.0115|0.0122|0.01432|0.01433|0.01289|||-0.02351|-0.0138|-0.01357|-0.01449|-0.01449|-0.01358|-0.01448|-0.01402|-0.01349|-0.01448|-0.01245|-0.01388|-0.01426|-0.0131|-0.01468|-0.01409|-0.01422|-0.01453|-0.01307|-0.01452|-0.01428|-0.01057||-0.01359|55|37|32|20|13|15|26|41|64|52|52|53|43|129|157|142|74|47|45|39|47|45|7|||||||||||||||||||||||||
2023-12-05 13:23:53|IR.D.05YEAR100.FWM.IP|28|2023-12-05 13:19:00|2023-12-05 13:23:50|10733.8|177.1|0.01198|2023-12-04|0.01862|0|0.022392|14|-0.022361|13|2023-12-04|0.01862|0.01863|0.01863|0.01864|0.01864|0.01864|0.01863|0.01863|0.01864|0.01863|0.01864|0.01864|0.01864|0.01864|0.01865|0.01865|0.01867|0.01868|0.01868|0.01868|0.01867|0.01865||0.01865|43|79|66|68|79|63|92|118|108|102|76|67|116|184|237|285|212|201|197|244|288|164||31|0.00585|0.006|0.00559|0.00652|0.00596|0.00683|0.00546|0.00571|0.00792|0.00621|0.00677|0.0068|0.00685|0.00723|0.00711|0.00759|0.00737|0.00507|0.00701|0.00679|0.00683|0.00578||0.00373|-0.00618|-0.00559|-0.00573|-0.00652|-0.00373|-0.00629|-0.00629|-0.00671|-0.00645|-0.00714|-0.00679|-0.00727|-0.00652|-0.00746|-0.00822|-0.00762|-0.00736|-0.00711|-0.00696|-0.00747|-0.00713|-0.0061||-0.00746|101|54|50|32|24|19|48|66|93|84|74|63|94|167|188|177|125|79|68|48|70|75|14|||||||||||||||||||||||||
2023-12-05 13:23:57|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:23:58|IR.D.FOAT.FWM1.IP|25|2023-12-05 13:19:20|2023-12-05 13:23:50||28.3|4.02924|2023-12-04|6.08972|8|0.046963|7|-0.039096|13|2023-12-04|46.58993|50.02316|68.23799|67.45562|65.53129|50.0213|52.27207|23.56297|6.08972|12.03659|18.32657|26.66965|25.59127|10.13792|10.83011|6.24721|13.60137|37.19844|62.51557|15.94459|||||1|0|0|0|0|1|2|27|56|54|97|56|28|41|58|88|103|12|14|10|||||0.00783|0.00784|0.00783|0.00783|0.00784|0.00783|0.00854|0.00958|0.00933|0.00947|0.0089|0.00828|0.00825|0.0093|0.01006|0.00903|0.00834|0.00816|0.00783|0.00783|||||-0.00807|-0.00804|-0.00783|-0.0087|-0.00783|-0.00783|-0.00783|-0.00999|-0.00949|-0.00984|-0.0088|-0.00817|-0.0086|-0.00916|-0.0092|-0.00897|-0.00852|-0.00799|-0.00783|-0.00783|||||131|136|107|86|58|32|111|238|314|275|246|244|223|297|315|306|258|191|88|88|||||||||||||||||||||||||
2023-12-05 13:23:58|IR.D.FBTP.FWM1.IP|22|2023-12-05 13:20:20|2023-12-05 13:23:50||47.8|9.12185|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:23:59|IR.D.FGBM.FWM1.IP|23|2023-12-05 13:19:40|2023-12-05 13:23:50|11794|78.7|0.01438|2023-12-04|3.72858|10|0.034005|7|-0.017015|8|2023-12-04|38.11184|60.01052|68.42956|10.02467|66.67624|60.72492|41.31969|15.73662|7.34147|7.16689|3.72858|7.55093|10.66163|10.68995|4.62254|8.21101|11.21762|15.53952|8.84729|27.51934|38.4781||||4|3|5|7|7|5|11|44|207|169|422|254|130|194|467|253|220|106|42|33|37||||0.00903|0.00851|0.00851|0.00851|0.00851|0.00851|0.0085|0.00971|0.00871|0.0088|0.0085|0.0085|0.0085|0.0085|0.00878|0.00849|0.0085|0.0085|0.0085|0.0085|0.0085||||-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085|-0.0085|-0.00892|-0.00883|-0.0085|-0.0085|-0.0085|-0.0085|-0.00881|-0.00849|-0.00849|-0.0085|-0.0085|-0.0085|-0.0085|-0.0085||||63|55|19|10|24|28|46|140|205|168|135|93|94|150|174|171|134|58|34|40|39|||||||||||||||||||||||||
2023-12-05 13:23:59|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:00|IR.D.FGBL.FWM1.IP|28|2023-12-05 13:19:20|2023-12-05 13:23:50|13445|130.9|3.58843|2023-12-04|5.40922|15|0.052387|7|-0.037358|13|2023-12-04|35.21677|63.27478|62.64707|53.53294|49.30791|41.1916|32.12664|11.73658|6.35077|6.0077|9.65999|11.44949|7.96554|8.472|7.45431|5.40922|13.89781|19.39863|27.04471|17.87637|45.62701||||4|13|2|1|7|3|5|150|240|200|400|223|132|324|326|188|258|48|15|24|22||||0.00774|0.00749|0.00749|0.00749|0.00749|0.00749|0.00842|0.009|0.00988|0.00898|0.00866|0.00801|0.00793|0.00918|0.00978|0.00865|0.00788|0.00748|0.00748|0.00748|0.00747||||-0.00889|-0.00785|-0.00749|-0.00749|-0.00749|-0.00749|-0.00811|-0.009|-0.00992|-0.00915|-0.00846|-0.0079|-0.00766|-0.00906|-0.00912|-0.00878|-0.00803|-0.00787|-0.00748|-0.00748|-0.00747||||125|98|91|71|71|51|109|239|316|284|249|210|214|284|296|297|245|129|74|56|57|||||||||||||||||||||||||
2023-12-05 13:24:01|EN.D.LGO.FWM2.IP|27|2023-12-05 13:19:30|2023-12-05 13:23:50|764.6|9.2|0.12614|2023-12-04|0.12879|12|0.414079|13|-0.20712|14|2023-12-04|||0.12999|0.13009|0.13033|0.13049|0.13047|0.13054|0.13068|0.13058|0.12964|0.12956|0.12879|0.12895|0.12939|0.12893|0.12911|0.12911|0.12928|0.12987|0.12956|0.12964|0.12979||||2|1|1|3|3|8|22|20|12|27|11|14|19|38|36|10|7|10|5|2|0||||0.01862|0.01822|0.0152|0.02262|0.01957|0.01865|0.02455|0.02679|0.02712|0.02618|0.02322|0.03382|0.03577|0.03932|0.0431|0.03192|0.02467|0.02363|0.01799|0.01815|||||-0.01589|-0.01979|-0.01489|-0.01903|-0.01957|-0.021|-0.02659|-0.0287|-0.02661|-0.02917|-0.0251|-0.03388|-0.03424|-0.0406|-0.04165|-0.0326|-0.03007|-0.02458|-0.01915|-0.01729|||157|115|43|142|177|200|255|265|290|287|280|345|346|354|346|335|298|245|89|69|3|||||||||||||||||||||||||
2023-12-05 13:24:01|CO.D.CFI.FWM2.IP|27|2023-12-05 13:19:20|2023-12-05 13:24:00|7189.5|8.4|0.07008|2023-12-04|0.08199|9|0.214794|12|-0.285559|16|2023-12-04||||||||0.09994|0.08997|0.08199|0.08352|0.08272|0.49816|0.08288|0.0839|0.08512|0.08413|||||||||||||||4|2|4|7|4|3|3|2|4|3|||||||||||||||0.0272|0.02601|0.02124|0.0241|0.02033|0.0242|0.02068|0.02012|0.02392|0.02418|||||||||||||||-0.02828|-0.02648|-0.02071|-0.0218|-0.01963|-0.01827|-0.01877|-0.02319|-0.02579|-0.02497||||||||276|243|293|277|194|245|236|274|283|285|||||||||||||||||||||||||
2023-12-05 13:24:02|SE.D.PANWUS.CASH.IP|0|none|||0|0|2023-12-04|6.26843|14|0.381483|14|-0.95105|14|2023-12-04|||||||||||||||6.26843|12.47181|16.37916|26.41992|24.81614|16.55001|8.06794||||||||||||||||||3243|2310|1460|911|429|932|701||||||||||||||||||0.05175|0.02738|0.01981|0.01449|0.01207|0.01492|0.01341||||||||||||||||||-0.06995|-0.03746|-0.02242|-0.02132|-0.0192|-0.01998|-0.01755||||163|347|294|273|222|206|299|||||||||||||||||||||||||
2023-12-05 13:24:02|UA.D.ABNBUS.CASH.IP|20|2023-12-05 13:19:30|2023-12-05 13:24:00|13232|0|100|2023-12-04|1.77685|20|0.762446|14|-0.465675|21|2023-12-04||||||||||67.23856|80.1164|55.9059|71.56682|83.37091|10.31952|4.63099|9.86966|9.88987|7.98171|5.71294|1.77685|50.57145|83.38335|||||||||||23|6|36|61|132|1833|1695|620|477|608|561|1078|23|17|||||||||||0.05498|0.08328|0.08977|0.15282|0.02981|0.07844|0.04395|0.02417|0.01799|0.01556|0.01876|0.01878|||||||||||||-0.07238|-0.09976|-0.12667||-0.07696|-0.06953|-0.04573|-0.02416|-0.01991|-0.02142|-0.01941|-0.01732|-0.4582|||106|40|9|14|24|196|328|295|284|264|299|342|4|6|||||||||||||||||||||||||
2023-12-05 13:24:03|UA.D.BIDU.CASH.IP|6|2023-12-05 13:19:40|2023-12-05 13:23:30|11159|0|16.77872|2023-12-04|7.71726|20|0.479106|9|-0.608167|9|2023-12-04||||||||||60.33418|87.52393|66.76257|66.71503|54.6944|9.79788|11.17351|16.71511|22.48518|12.28368|14.20067|7.71726|77.90248|20.19947|66.68134||||||||||205|16|141|282|223|1534|1028|657|547|696|537|1374|75469|46|214||||||||||0.45351|||0.12184|0.01744|0.04781|0.02968|0.0251|0.02159|0.02061|0.01886|0.01874|0.0441|0.02645|0.21181||||||||||-0.37953||-0.02615|-0.03235|-0.09778|-0.0634|-0.03445|-0.03309|-0.0259|-0.02436|-0.02035|-0.01927|-0.0792|-0.27291||10|8|3|27|11|165|234|198|147|147|127|221|9|5|3|||||||||||||||||||||||||
2023-12-05 13:24:04|UC.D.NVDA.CASH.IP|29|2023-12-05 13:19:20|2023-12-05 13:24:00|45154|0|0.06754|2023-12-04|0.01687|19|0.204238|14|-0.321732|14|2023-12-04||||||||||58.04896|62.19767|47.46464|33.03068|22.13612|3.70123|0.02498|0.02043|0.2985|0.29686|0.01687|0.01698|26.60418|25.73521|37.79624||||||||||169|234|273|402|659|9629|7647|4837|3558|3037|2847|5636|12366|287|246||||||||||0.0346|0.01183|0.02567|0.01864|0.00939|0.03438|0.03046|0.02238|0.01644|0.01303|0.01429|0.01886|0.01696|0.01965|0.00881||||||||||-0.03134|-0.03197|-0.02689|-0.01872|-0.01969|-0.04051|-0.03055|-0.02163|-0.01778|-0.01666|-0.01548|-0.01894|-0.01847|-0.01636|-0.01598|119|37|97|197|181|327|360|360|359|359|360|360|143|70|45|||||||||||||||||||||||||
2023-12-05 13:24:04|EZ.D.ROBINGREY.Month2.IP|4|2023-12-05 13:18:30|2023-12-05 13:23:20|8.22|0|0|2023-12-04|0|9|0.508906|9|-0.625782|14|2023-12-04||||||||||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||||||||||0.24164|0.14673|0.20522|0.23134|0.17619|0.15833|0.14534|0.12638|0.12488|0.13914|0.12595|0.1255|0.37453|0.12376|0.2448||||||||||-0.30208|-0.14275|-0.24495|-0.26328|-0.18486|-0.17708|-0.12609|-0.1264|-0.12452|-0.12514|-0.12572|-0.12541|-0.18664|-0.12346|-0.18219|122|78|67|68|79|181|166|111|115|95|112|126|37|56|44|||||||||||||||||||||||||
2023-12-05 13:24:05|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:05|UD.D.SPWR.CASH.IP|0|none|||0|0|2023-12-04|0.19191|15|1.263158|14|-0.788955|14|2023-12-04|||||||||||||||2.40494|0.19191|3.0286|13.14743|8.74033|6.84135|4.16386||||||||||||||||||6985|7988|10654|8386|6044|8740|3666||||||||||||||||||0.26908|0.2368|0.2095|0.28697|0.19417|0.29412|0.19596||||||||||||||||||-0.27314|-0.22076|-0.21634|-0.25112|-0.19343|-0.19557|-0.20251||||136|204|141|77|70|45|130|||||||||||||||||||||||||
2023-12-05 13:24:06|SE.D.NETUS.CASH.IP|0|none|||0|0|2023-12-04|4.13351|14|1.62413|14|-0.493858|14|2023-12-04|||||||||||||||4.13351|6.4827|12.2243|12.43611|13.61498|11.98278|5.76713||||||||||||||||||4144|1659|792|1041|386|714|666||||||||||||||||||0.1057|0.05325|0.03496|0.03117|0.02315|0.02473|0.03019||||||||||||||||||-0.0991|-0.05625|-0.03276|-0.03281|-0.02739|-0.02727|-0.02832||||178|345|321|299|295|327|349|||||||||||||||||||||||||
2023-12-05 13:24:06|UD.D.ZNGA.CASH.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:07|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2023-12-04|0.02333|15|0.186994|15|-0.266284|14|2023-12-04|||||||||||||||0.02615|0.02333|0.31145|1.66545|2.09013|3.80047|0.9295||||||||||||||||||4148|3172|1539|1802|1758|959|823||||||||||||||||||0.06472|0.05591|0.03336|0.02598|0.02358|0.0247|0.02744||||||||||||||||||-0.0712|-0.05615|-0.03738|-0.02778|-0.02859|-0.02698|-0.0292||||180|360|346|304|290|291|333|||||||||||||||||||||||||
2023-12-05 13:24:07|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2023-12-04|1.21438|14|0.314795|15|-0.449361|14|2023-12-04|||||||||||||||1.21438|3.86191|10.92937|18.0469|14.53649|18.86578|9.61085||||||||||||||||||890|336|101|72|61|94|109||||||||||||||||||0.08026|0.07142|0.04407|0.03865|0.03842|0.03721|0.03664||||||||||||||||||-0.10595|-0.06698|-0.04923|-0.04009|-0.04413|-0.03968|-0.04082||||177|343|294|261|269|239|272|||||||||||||||||||||||||
2023-12-05 13:24:07|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2023-12-04|2.47184|14|0.147438|14|-0.330457|14|2023-12-04|||||||||||||||2.47184|4.99671|20.93708|33.70028|36.50543|35.08126|25.07608||||||||||||||||||11|3|0|4|0|5|1||||||||||||||||||0.0456|0.029|0.02067|0.02065|0.01926|0.01929|0.02191||||||||||||||||||-0.0389|-0.0293|-0.02442|-0.02263|-0.02063|-0.02103|-0.02039||||172|326|254|214|203|197|280|||||||||||||||||||||||||
2023-12-05 13:24:08|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2023-12-04|8.60481|15|0.162999|14|-0.242131|14|2023-12-04|||||||||||||||11.40386|8.60481|15.86224|21.93803|26.54725|23.89804|13.11033||||||||||||||||||102|42|34|23|169|263|104||||||||||||||||||0.06693|0.04938|0.04494|0.04346|0.04575|0.0455|0.04943||||||||||||||||||-0.06598|-0.05826|-0.04828|-0.0436|-0.0441|-0.04217|-0.04818||||177|317|228|224|185|172|261|||||||||||||||||||||||||
2023-12-05 13:24:08|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2023-12-04|0.70372|14|0.187347|14|-0.213706|14|2023-12-04|||||||||||||||0.70372|2.85286|8.63732|17.39299|21.47199|24.9385|12.34847||||||||||||||||||61|33|18|9|12|23|16||||||||||||||||||0.04847|0.03693|0.02568|0.02474|0.02315|0.02388|0.02303||||||||||||||||||-0.05138|-0.03952|-0.03219|-0.02675|-0.02828|-0.02865|-0.02737||||173|329|281|208|201|185|261|||||||||||||||||||||||||
2023-12-05 13:24:09|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2023-12-04|11.29176|20|0.237982|16|-0.047304|20|2023-12-04|||||||||||||||81.03474|84.73569|90.0858|100|100|100|11.29176||||||||||||||||||4|0|0|0|0|0|0||||||||||||||||||0.06669|0.09515|0.10476||||0.04733||||||||||||||||||||||||-0.0473||||26|13|10|1|1|3|10|||||||||||||||||||||||||
2023-12-05 13:24:09|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2023-12-04|0.66152|18|0.390843|14|-0.991189|20|2023-12-04|||||||||||||||71.31192|72.47766|57.47454|50.28984|0.66152|33.8674|34.15563||||||||||||||||||0|0|30|0|0|0|0||||||||||||||||||0.14418|0.09222|0.11084||||0.11019||||||||||||||||||-0.16658|-0.10515|-0.27563|-0.1105||-0.22051|-0.39984||||48|54|7|4|1|3|12|||||||||||||||||||||||||
2023-12-05 13:24:10|UA.D.CANUS.CASH.IP|0|none|||0|0|2023-12-04|0.57153|15|1.162791|14|-1.162791|20|2023-12-04|||||||||||||||0.57527|0.57153|11.64661|0.6135|0.60493|50.29586|1.13295||||||||||||||||||73957|99802|55226|96490|80748|55482|5881||||||||||||||||||0.72092|0.56984|||0.6135||0.58745||||||||||||||||||-0.57471|-0.57695|-0.59172|||-0.59172|-0.61986||||33|26|9|1|6|2|93|||||||||||||||||||||||||
2023-12-05 13:24:10|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2023-12-04|0.06636|15|0.793126|14|-0.83871|14|2023-12-04|||||||||||||||0.06867|0.06636|0.06748|0.06658|0.41828|0.74209|0.75745||||||||||||||||||50332|26945|14624|9952|8542|9772|10165||||||||||||||||||0.21776|0.14955|0.10584|0.09835|0.088|0.08343|0.07896||||||||||||||||||-0.19511|-0.16653|-0.11491|-0.09633|-0.0949|-0.0819|-0.08546||||180|360|336|313|285|296|298|||||||||||||||||||||||||
2023-12-05 13:24:11|KN.D.HIVECN.CASH.IP|0|none|||0|0|2023-12-04|13.03781|14|0.782779|14|-1.734104|20|2023-12-04|||||||||||||||13.03781|21.9892|40.65172|53.71402|47.39022|40.91561|31.07069||||||||||||||||||618|294|268|198|125|196|400||||||||||||||||||0.30098|0.25228|0.22153|0.19876|0.19949|0.19812|0.20184||||||||||||||||||-0.34864|-0.2272|-0.20742|-0.20067|-0.20178|-0.19703|-0.25382||||143|254|198|213|159|118|156|||||||||||||||||||||||||
2023-12-05 13:24:11|SI.D.IWNUS.CASH.IP|0|none|||0|0|2023-12-04|0.06417|14|0.202048|15|-0.110635|14|2023-12-04|||||||||||||||0.06417|0.59595|0.59037|2.55842|1.81478|2.67739|1.44192||||||||||||||||||117|336|80|37|218|187|134||||||||||||||||||0.03978|0.02726|0.01775|0.01291|0.01193|0.01283|0.01362||||||||||||||||||-0.03486|-0.02707|-0.01914|-0.0141|-0.01477|-0.01311|-0.01435||||179|357|350|354|334|338|350|||||||||||||||||||||||||
2023-12-05 13:24:12|SI.D.IWO.CASH.IP|0|none|||0|0|2023-12-04|0.72811|14|0.168612|14|-0.111545|15|2023-12-04|||||||||||||||0.72811|5.20775|7.86017|18.95744|20.53253|12.16248|5.63678||||||||||||||||||409|380|133|152|107|192|182||||||||||||||||||0.02657|0.0191|0.01409|0.01299|0.01032|0.01159|0.01152||||||||||||||||||-0.03007|-0.02408|-0.02018|-0.01586|-0.01364|-0.01239|-0.01269||||161|331|295|317|317|272|321|||||||||||||||||||||||||
2023-12-05 13:24:12|SI.D.IWDUS.CASH.IP|0|none|||0|0|2023-12-04|0.00642|16|0.05048|14|-0.050299|14|2023-12-04|||||||||||||||0.57071|0.00697|0.00642|0.91289|0.61445|0.607|0.0091||||||||||||||||||1657|3500|1335|1210|512|1391|1244||||||||||||||||||0.01641|0.0111|0.00856|0.00845|0.00755|0.00775|0.0104||||||||||||||||||-0.01416|-0.01128|-0.00962|-0.00872|-0.00784|-0.00771|-0.00932||||179|358|339|331|329|333|346|||||||||||||||||||||||||
2023-12-05 13:24:13|SI.D.IWFUS.CASH.IP|0|none|||0|0|2023-12-04|0.01643|16|0.152275|14|-0.058769|14|2023-12-04|||||||||||||||0.03995|0.30303|0.01643|0.57268|0.84259|0.28995|0.28852||||||||||||||||||320|66|32|28|97|41|90||||||||||||||||||0.02167|0.01273|0.01031|0.00872|0.00767|0.00864|0.0107||||||||||||||||||-0.01759|-0.01285|-0.00842|-0.00889|-0.00773|-0.00816|-0.00931||||180|360|359|357|360|360|360|||||||||||||||||||||||||
2023-12-05 13:24:14|KA.D.IWVLLN.CASH.IP|19|2023-12-05 13:19:30|2023-12-05 13:24:00|3864.9|0|0.08829|2023-12-04|45.39953|8|0.233161|14|-0.103226|14|2023-12-04|||||||||45.39953|70.61325|92.59736|62.10094|100|80.02191|52.84695|45.42108|53.74822||||||||||||||||462|0|0|1|193|9|183|2|709||||||||||||||||0.03794|0.03094|0.02577|0.03435|0.03865|0.02975|0.04752|0.02794|0.02585||||||||||||||||-0.02576|-0.02577||-0.02575|-0.02576|-0.02577|-0.03969|-0.0258|-0.02584||||||||64|34|27|29|13|40|89|119|54|||||||||||||||||||||||||
2023-12-05 13:24:15|CS.D.LTCUSD.CFE.IP|22|2023-12-05 13:19:30|2023-12-05 13:24:10|71.6|4.1|1.67697|2023-12-04|1.61989|10|0.805021|9|-0.704809|19|2023-12-04|1.66948|1.64867|1.63823|1.633|1.63533|1.63396|1.63416|1.63891|1.63843|1.62182|1.61989|1.64804|1.64584|1.6512|1.66707|1.66837|1.66198|1.66141|1.66206|1.66731|1.67713|1.67829|1.67489|1.66674|4|9|4|5|4|7|4|5|5|7|7|11|8|7|6|6|5|6|3|4|4|3|3|4|0.02112|0.05063|0.02996|0.03534|0.02742|0.03248|0.02294|0.02429|0.02563|0.04405|0.0296|0.04839|0.02991|0.03085|0.03636|0.02849|0.0266|0.02261|0.02011|0.02114|0.02305|0.02046|0.02025|0.02645|-0.01855|-0.0401|-0.02919|-0.03092|-0.02695|-0.02932|-0.02299|-0.02395|-0.02151|-0.03419|-0.03349|-0.06174|-0.03488|-0.03298|-0.0377|-0.03105|-0.02341|-0.02476|-0.01692|-0.0325|-0.0242|-0.0197|-0.02272|-0.02279|205|340|290|279|282|333|295|310|304|324|330|345|348|341|337|332|319|338|220|267|257|212|249|294|||||||||||||||||||||||||
2023-12-05 13:24:15|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:16|OP.D.SPX5.4000C.IP|24|2023-12-05 13:19:40|2023-12-05 13:24:10|562.39|0|0.32101|2023-12-04|0.33639|1|0.343368|20|-0.386555|21|2023-12-04||0.33639|0.33685|0.33727|0.33647|0.33718|0.33752|0.33924|0.33931|0.33999|0.33957|0.3405|0.34194|0.34377|0.35004|0.35573|0.35684|0.34903|0.34976|0.35125|0.34988|0.36791|0.38442|0.3858||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.03702|0.04171|0.03637|0.03155|0.04199|0.03461|0.0402|0.04484|0.04565|0.04553|0.0399|0.0483|0.04423|0.07476|0.07585|0.06179|0.05295|0.05298|0.05841|0.06361|0.03979|0.01328|0.03845||-0.03475|-0.03987|-0.03514|-0.04146|-0.04367|-0.03889|-0.03869|-0.0426|-0.04012|-0.03769|-0.04356|-0.04476|-0.04961|-0.07085|-0.08416|-0.06136|-0.05805|-0.05466|-0.05526|-0.06565|-0.06021|-0.01971|-0.04345|36|110|112|62|96|135|191|279|265|212|213|211|272|347|356|339|322|327|322|343|120|59|115|||||||||||||||||||||||||
2023-12-05 13:24:16|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:17|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:17|OP.D.SPX5.4250C.IP|24|2023-12-05 13:19:40|2023-12-05 13:24:10|313.23|0|0.57807|2023-12-04|0.57944|1|0.602483|20|-0.672331|21|2023-12-04||0.57944|0.58077|0.582|0.57964|0.58176|0.58278|0.58786|0.58826|0.59038|0.58915|0.59191|0.59623|0.6019|0.62116|0.63924|0.64307|0.6182|0.62035|0.62502|0.62111|0.65272|0.68183|0.68615||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06232|0.07139|0.06205|0.05363|0.07217|0.05891|0.06881|0.07656|0.0779|0.07684|0.06788|0.08306|0.07675|0.13213|0.13524|0.10922|0.09219|0.09277|0.10283|0.11112|0.06932|0.02356|0.06683||-0.05998|-0.06781|-0.05973|-0.06396|-0.06934|-0.06702|-0.06599|-0.07069|-0.0706|-0.06584|-0.07575|-0.07544|-0.08668|-0.12351|-0.14686|-0.10806|-0.09857|-0.09699|-0.09753|-0.11383|-0.1094|-0.0354|-0.07582|34|111|113|61|94|135|190|280|266|210|213|212|272|347|356|340|322|326|320|343|119|62|114|||||||||||||||||||||||||
2023-12-05 13:24:19|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:21|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:22|OP.D.SPX5.4500C.IP|23|2023-12-05 13:19:40|2023-12-05 13:24:10|78.82|0|2.32235|2023-12-04|1.88419|1|2.05965|15|-1.963865|21|2023-12-04||1.88419|1.89645|1.90766|1.88783|1.90706|1.917|1.96371|1.97245|1.99361|1.98358|2.00961|2.05322|2.11362|2.30904|2.51641|2.57711|2.29309|2.3181|2.3719|2.35324|2.45666|2.57541|2.62574||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1651|0.19129|0.16681|0.14638|0.19097|0.17458|0.18555|0.22302|0.21349|0.21132|0.18789|0.23035|0.21473|0.37483|0.40111|0.32143|0.27417|0.27628|0.29594|0.32665|0.20947|0.06438|0.19916||-0.15675|-0.16277|-0.14876|-0.19224|-0.20087|-0.17877|-0.17494|-0.1899|-0.18574|-0.18026|-0.20073|-0.21467|-0.23868|-0.35199|-0.42103|-0.32116|-0.28854|-0.27232|-0.28729|-0.33157|-0.32013|-0.10349|-0.22504|35|113|114|66|97|141|188|280|269|211|216|216|272|347|356|339|322|324|321|344|123|64|115|||||||||||||||||||||||||
2023-12-05 13:24:23|OP.D.SPX2.4500C.IP|25|2023-12-05 13:19:40|2023-12-05 13:24:20|195.58|0|1.02895|2023-12-04|0.90878|1|0.644122|20|-0.570701|15|2023-12-04||0.90878|0.91106|0.9132|0.90927|0.91293|0.91472|0.92384|0.92779|0.93632|0.93421|0.93905|0.94666|0.95719|0.99038|1.01774|1.02487|0.984|0.9875|0.99691|0.99211|1.04282|1.08927|1.09669||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06592|0.07723|0.06624|0.05912|0.07673|0.06273|0.07426|0.0875|0.08537|0.08501|0.0741|0.0908|0.08048|0.15189|0.14193|0.11473|0.10351|0.09971|0.1107|0.11791|0.06908|0.02377|0.07232||-0.063|-0.07408|-0.06063|-0.07666|-0.07452|-0.07159|-0.07031|-0.07626|-0.07472|-0.07003|-0.08317|-0.09103|-0.09156|-0.13432|-0.16068|-0.11744|-0.11307|-0.10317|-0.10805|-0.12395|-0.07965|-0.04041|-0.07815|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:24:23|OP.D.SPX3.4500C.IP|0|none|||0|0|2023-12-04|0.69135|1|0.201574|10|-0.198089|10|2023-12-04||0.69135|0.69253|0.69363|0.69155|0.69345|0.69437|0.69916|0.70133|0.70469|0.70312|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.04297|0.05237|0.04632|0.04087|0.0514|0.04302|0.05019|0.05782|0.05734|0.0615|||||||||||||||-0.04936|-0.0499|-0.04596|-0.05303|-0.05385|-0.04915|-0.046|-0.05179|-0.05088|-0.05233||||||||||||||37|111|113|60|95|137|191|279|265|164|||||||||||||||||||||||||
2023-12-05 13:24:24|OP.D.SPX5.4000P.IP|12|2023-12-05 13:19:50|2023-12-05 13:23:40|0.51|0|146.4545|2023-12-04|131.45516|15|72.222222|8|-50.943396|17|2023-12-04||858.58586|864.10256|876.95133|1030.72391|1055.55556|1093.05556|994.8092|271.9364|167.12198|174.42499|174.08711|178.4234|193.41664|139.93242|131.45516|169.06922|212.89676|195.94079|196.97355|324.30623|489.53958|685.24252|640.99759||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||9.09091|9.39394|11.66667|11.11111|11.80556|10.82071|12.10656|1.69063|1.76613|1.78661|1.8893|2.00043|1.62562|1.91478|1.66395|4.53155|1.98642|1.95455|3.38454|4.16667||5.88235|||-8.17308|-8.33333|-9.09091|-10||-9.55556|-9.73361|-1.63426|-1.73081|-1.7137|-3.442|-1.82216|-1.46998|-1.35116|-2.24381|-6.30212|-1.94885|-2.29779|-3.47694|-3.44828|-5.55556|-5|3|25|33|18|28|20|36|86|75|56|66|75|114|204|251|168|131|144|143|138|37|15|30|||||||||||||||||||||||||
2023-12-05 13:24:25|OP.D.SPX2.4000P.IP|25|2023-12-05 13:19:40|2023-12-05 13:24:20|19.26|0|8.33025|2023-12-04|8.32542|2|2.592593|17|-2.510864|15|2023-12-04||8.35184|8.32542|8.34137|8.33368|10.24367|9.68121|8.80457|8.33392|8.331|8.32952|8.3377|8.33825|8.33981|8.33557|8.33452|8.32853|8.33238|8.62001|8.33307|8.33519|8.47284|8.57242|8.50342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08501|0.10027|0.08695|0.10853|0.10788|0.10251|0.09422|0.1048|0.10417|0.10102|0.10873|0.1186|0.12018|0.18383|0.2167|0.1605|0.16676|0.13251|0.13517|0.15772|0.10451|0.08943|0.10653||-0.072|-0.09182|-0.09406|-0.08119|-0.10234|-0.08963|-0.10042|-0.11654|-0.11349|-0.1145|-0.10209|-0.15703|-0.10592|-0.19741|-0.20921|-0.14585|-0.14632|-0.12783|-0.15008|-0.15424|-0.08433|-0.06695|-0.09293|36|110|111|59|96|136|192|276|265|209|211|211|272|345|356|339|321|324|320|343|119|42|115|||||||||||||||||||||||||
2023-12-05 13:24:25|OP.D.SPX3.4000P.IP|25|2023-12-05 13:19:40|2023-12-05 13:24:20|49.44|0|4.41993|2023-12-04|4.3762|15|2.294535|17|-3.664003|15|2023-12-04||4.85252|4.84272|4.83459|4.85588|4.84023|4.83403|4.8045|4.83848|4.85757|4.86889|4.84847|4.81725|4.78684|4.51214|4.3762|4.40794|4.5712|4.53348|4.50531|4.53683|4.7918|4.97287|4.94677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05991|0.06454|0.06414|0.07368|0.07003|0.06278|0.06068|0.06839|0.06803|0.07627|0.07383|0.07282|0.07832|0.11429|0.13732|0.09608|0.11366|0.08754|0.08862|0.10413|0.06882|0.05184|0.06396||-0.05878|-0.07011|-0.05904|-0.05736|-0.07037|-0.05711|-0.06623|-0.07436|-0.07585|-0.09257|-0.06451|-0.07693|-0.07287|-0.12423|-0.14238|-0.09231|-0.08327|-0.0842|-0.09059|-0.09729|-0.06667|-0.03453|-0.05297|37|111|111|61|94|135|191|278|266|212|213|211|272|346|356|340|321|324|319|342|119|54|113|||||||||||||||||||||||||
2023-12-05 13:24:26|OP.D.SPX5.4250P.IP|19|2023-12-05 13:19:40|2023-12-05 13:24:20|1.1|0|68.39459|2023-12-04|68.87783|15|24.731183|17|-23.870968|8|2023-12-04||133.43054|132.02581|132.43388|141.35272|138.60712|138.84965|131.51611|100.07426|90.16143|93.10608|91.59993|92.31158|98.36683|74.4936|68.87783|87.13481|101.97541|92.37244|91.97538|143.43097|184.38849|215.73551|206.44348||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.35135|1.33649|1.33713|1.42937|1.40212|1.40238|1.33858|1.27069|0.90063|0.97832|0.91944|0.96377|1.02331|1.0935|1.25596|1.00039|1.95835|0.94995|1.01541|1.5498|3.05062||1.76839||-1.31579|-1.30155|-1.31579|-1.40873|-1.38943|-1.37802|-1.30188|-1.82624|-0.92322|-1.04576|-0.90472|-0.98701|-1.01975|-1.17196|-1.02618|-1.11076|-1.63246|-1.00432|-1.27591|-1.51457|-1.60837|-1.78571|-1.72594|20|53|58|35|38|59|101|193|177|122|145|149|179|300|329|269|249|252|259|251|72|19|55|||||||||||||||||||||||||
2023-12-05 13:24:27|OP.D.SPX2.4250P.IP|25|2023-12-05 13:19:40|2023-12-05 13:24:20|37.42|0|5.28833|2023-12-04|5.16993|16|2.062706|17|-1.560926|15|2023-12-04||5.78768|5.76982|5.75446|5.79502|5.76524|5.75375|5.69376|5.74585|5.82984|5.85317|5.8139|5.75847|5.70485|5.4417|5.17521|5.16993|5.4848|5.4433|5.41959|5.54154|5.90621|6.1406|6.08729||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1076|0.10668|0.09526|0.11294|0.12064|0.10382|0.09949|0.10853|0.11098|0.1003|0.12109|0.12276|0.13015|0.19685|0.22455|0.16653|0.17279|0.14075|0.1483|0.17046|0.11339|0.08383|0.10674||-0.09635|-0.10083|-0.09425|-0.08689|-0.10476|-0.09224|-0.10721|-0.12159|-0.12558|-0.12252|-0.10551|-0.15487|-0.11271|-0.20834|-0.20816|-0.16263|-0.15118|-0.13174|-0.15926|-0.16272|-0.10101|-0.04885|-0.09904|37|111|111|59|96|137|192|276|264|212|214|212|272|346|356|340|321|324|320|343|122|53|113|||||||||||||||||||||||||
2023-12-05 13:24:28|OP.D.SPX3.4250P.IP|25|2023-12-05 13:19:40|2023-12-05 13:24:20|79.76|0|2.74021|2023-12-04|2.72093|15|2.185722|14|-3.069271|15|2023-12-04||2.97357|2.96761|2.96243|2.97501|2.96532|2.96116|2.94199|2.95896|2.96697|2.97348|2.96087|2.9415|2.9219|2.79759|2.72093|2.73563|2.83633|2.81488|2.79692|2.81654|2.97328|3.08426|3.06774||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06376|0.06946|0.06322|0.06922|0.0711|0.06486|0.06193|0.0665|0.06424|0.07617|0.07233|0.07516|0.07961|0.12781|0.13534|0.09718|0.11129|0.08787|0.09343|0.10263|0.06779|0.03307|0.06335||-0.05403|-0.06823|-0.06057|-0.05408|-0.07006|-0.05606|-0.0648|-0.07375|-0.07602|-0.08828|-0.06504|-0.07815|-0.07284|-0.12338|-0.14063|-0.09442|-0.08251|-0.08406|-0.08895|-0.1005|-0.0635|-0.0257|-0.05602|37|112|113|59|98|136|192|279|267|210|212|212|272|346|356|339|321|324|320|342|119|57|115|||||||||||||||||||||||||
2023-12-05 13:24:29|OP.D.SPX5.4500P.IP|24|2023-12-05 13:19:40|2023-12-05 13:24:20|16.47|0|8.34534|2023-12-04|8.33274|15|6.6058|15|-3.351955|20|2023-12-04||8.51922|8.42947|9.17344|8.62058|8.47913|8.43807|9.33487|8.70068|9.01827|9.19458|8.76388|10.05504|8.33574|8.33557|8.33274|8.5998|8.90006|8.33393|8.61735|8.33401|8.72339|9.01009|8.73267||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.342|0.40246|0.32896|0.3962|0.42499|0.38881|0.37408|0.43319|0.38524|0.3654|0.41706|0.42825|0.47276|0.63134|0.74144|0.52164|0.60853|0.50653|0.51159|0.62263|0.61884|0.20462|0.43706||-0.38206|-0.37029|-0.33423|-0.3009|-0.42276|-0.33655|-0.37502|-0.41954|-0.42238|-0.40897|-0.36566|-0.48584|-0.46307|-0.67749|-0.65632|-0.52025|-0.48887|-0.48782|-0.53042|-0.60175|-0.38698|-0.15019|-0.3928|35|113|115|66|97|141|186|279|268|212|213|213|269|347|356|340|322|323|321|342|123|60|115|||||||||||||||||||||||||
2023-12-05 13:24:29|OP.D.SPX2.4500P.IP|26|2023-12-05 13:19:30|2023-12-05 13:24:20|82.87|0|2.39209|2023-12-04|2.35956|16|1.3875|17|-1.027239|15|2023-12-04||2.66081|2.65225|2.64505|2.66236|2.64875|2.64283|2.61419|2.62899|2.65077|2.66026|2.64274|2.61752|2.59046|2.47573|2.36632|2.35956|2.49433|2.4773|2.46251|2.50738|2.66663|2.77221|2.74874||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09893|0.10344|0.09062|0.10822|0.11084|0.10055|0.09777|0.10627|0.1074|0.09969|0.11438|0.11642|0.12271|0.18638|0.20835|0.15338|0.15812|0.13866|0.13871|0.16508|0.11119|0.05886|0.09951||-0.08242|-0.10677|-0.09329|-0.07984|-0.09987|-0.08969|-0.10172|-0.11634|-0.11545|-0.11429|-0.10334|-0.14257|-0.11009|-0.19695|-0.18774|-0.15309|-0.13885|-0.12959|-0.14856|-0.15678|-0.09181|-0.0378|-0.09465|37|111|113|61|96|139|194|278|265|211|215|212|273|346|356|340|321|324|321|343|120|61|113|||||||||||||||||||||||||
2023-12-05 13:24:30|OP.D.SPX3.4500P.IP|26|2023-12-05 13:19:40|2023-12-05 13:24:30|130.9|0|1.67073|2023-12-04|1.66349|15|1.473601|17|-2.347348|15|2023-12-04||1.79865|1.79493|1.79173|1.79913|1.79318|1.79054|1.77847|1.78583|1.78812|1.79193|1.78431|1.77273|1.76038|1.70618|1.66349|1.66875|1.7288|1.71731|1.70639|1.71805|1.81357|1.88013|1.87||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06077|0.06752|0.0584|0.06642|0.07339|0.06628|0.06153|0.06727|0.06498|0.07081|0.07156|0.07518|0.07937|0.1107|0.13236|0.0946|0.10598|0.0875|0.08909|0.10445|0.0678|0.03359|0.06475||-0.05991|-0.06827|-0.05902|-0.04906|-0.07088|-0.05593|-0.06181|-0.07283|-0.07398|-0.0808|-0.0652|-0.07686|-0.06989|-0.12137|-0.13242|-0.09269|-0.08264|-0.08176|-0.09116|-0.09692|-0.06228|-0.02193|-0.0597|37|111|113|60|95|137|191|279|265|211|213|213|272|345|356|339|321|323|321|343|120|60|114|||||||||||||||||||||||||
2023-12-05 13:24:31|OP.D.SPX4.4250C.IP|25|2023-12-05 13:19:50|2023-12-05 13:24:30|345.64|0|0.58116|2023-12-04|0.53049|1|0.509664|20|-0.457017|15|2023-12-04||0.53049|0.53152|0.53249|0.53065|0.53232|0.53314|0.53708|0.53776|0.54005|0.53924|0.54142|0.54468|0.54893|0.56418|0.57774|0.58129|0.56247|0.56379|0.56735|0.56426|0.59317|0.61967|0.62298||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05043|0.06101|0.0531|0.04644|0.06124|0.05101|0.05843|0.06996|0.06695|0.06628|0.05858|0.07005|0.0651|0.11236|0.11857|0.09058|0.07782|0.0769|0.08814|0.09243|0.0542|0.01972|0.05711||-0.05667|-0.05859|-0.05322|-0.05485|-0.06385|-0.05804|-0.05435|-0.06171|-0.05903|-0.05751|-0.06393|-0.0657|-0.0732|-0.10307|-0.12652|-0.09408|-0.08645|-0.0826|-0.08303|-0.09668|-0.06089|-0.03284|-0.05797|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|60|114|||||||||||||||||||||||||
2023-12-05 13:24:31|OP.D.SPX4.4250P.IP|26|2023-12-05 13:19:40|2023-12-05 13:24:30|11.51|0|8.52195|2023-12-04|8.33714|15|5.279748|15|-2.930128|15|2023-12-04||9.42605|9.3758|9.34005|9.46594|9.38839|9.35838|9.15939|9.15882|9.36157|9.52941|9.44031|9.22935|9.01216|8.50513|8.33714|8.43686|9.07966|8.74151|8.60601|8.98683|12.33179|14.92133|14.69406||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.1888|0.18818|0.1872|0.20059|0.19654|0.18721|0.17941|0.19609|0.18491|0.18888|0.20823|0.32609|0.2432|0.33575|0.40018|0.27268|0.27943|0.25454|0.26339|0.29793|0.19451|0.18692|0.18932||-0.18809|-0.19292|-0.18656|-0.13228|-0.18753|-0.1585|-0.18541|-0.21374|-0.2103|-0.22437|-0.18373|-0.27995|-0.25283|-0.35828|-0.37424|-0.28001|-0.2647|-0.24469|-0.26964|-0.28971|-0.15337|-0.12435|-0.18967|37|110|111|62|94|136|191|277|266|212|214|211|272|346|356|340|321|324|321|342|118|44|114|||||||||||||||||||||||||
2023-12-05 13:24:32|IR.D.02YEAR100.FWM.IP|29|2023-12-05 13:19:40|2023-12-05 13:24:30|10241.2|182.3|0.01145|2023-12-04|0.01952|0|0.007819|18|-0.015622|13|2023-12-04|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01953|0.01953|0.01953|0.01953|0.01954|0.01954|0.01955|0.01954|0.01954|0.01954||0.01954|38|58|45|58|66|55|64|71|170|59|121|99|115|181|263|202|157|291|178|211|172|91||21|0.0022|0.00293|0.00195|0.00325|0.0026|0.00358|0.00284|0.003|0.00293|0.00321|0.00277|0.00303|0.00283|0.0034|0.00326|0.00295|0.00283|0.0032|0.00342|0.00293|0.00293|0.00279||0.00313|-0.0028|-0.00293|-0.00351|-0.00293|-0.00195|-0.00351|-0.00279|-0.00293|-0.00309|-0.00309|-0.00223|-0.00257|-0.00264|-0.00401|-0.00349|-0.0027|-0.00323|-0.00311|-0.0032|-0.00352|-0.0032|-0.00271||-0.00269|75|33|26|24|23|30|61|60|60|58|59|52|64|140|164|166|106|56|72|55|57|69|25|||||||||||||||||||||||||
2023-12-05 13:24:32|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:33|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:33|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:34|UB.D.HOODUS.CASH.IP|17|2023-12-05 13:20:00|2023-12-05 13:24:20|981|0|6.42226|2023-12-04|4.3534|18|1.372756|9|-1.150628|9|2023-12-04||||||||||66.85186|69.86492|49.21672|54.89093|34.87687|11.15274|5.83389|9.3066|9.52841|4.3534|14.37591|7.50454|34.62339|41.30423|30.91084||||||||||1693|730|2593|1221|2288|12016|11940|12121|17165|13770|9298|11253|1177|1104|1414||||||||||0.63019|0.10256|0.12855|0.10401|0.20701|0.14626|0.12311|0.1061|0.13002|0.10526||0.10504|0.18844|0.18087|0.20442||||||||||-0.42019|-0.11922|-0.16713|-0.17729|-0.19119|-0.16604|-0.10518|-0.1056|-0.10426|-0.10512|-0.10515||-0.13911|-0.10356|-0.71283|69|43|49|64|49|173|122|76|53|47|42|27|29|34|26|||||||||||||||||||||||||
2023-12-05 13:24:35|CS.D.EOSUSD.CFD.IP|28|2023-12-05 13:19:50|2023-12-05 13:24:30|72.5|5.3|1.37939|2023-12-04|1.38909|9|0.403168|11|-0.485506|11|2023-12-04|1.43446|1.41976|1.41695|1.41788|1.41497|1.4069|1.39034|1.39467|1.39025|1.38909|1.39207|1.42219|1.41798|1.41733|1.42887|1.42909|1.41405|1.40413|1.40911|1.40961|1.40803|1.40574|1.40448|1.40375|3|4|3|3|3|4|5|4|3|4|5|9|5|4|5|6|4|4|3|3|2|4|5|3|0.02549|0.0337|0.01928|0.02191|0.02123|0.03441|0.03133|0.02394|0.02499|0.02345|0.02686|0.0578|0.0303|0.02914|0.04158|0.02989|0.03879|0.03115|0.02672|0.02766|0.02528|0.02753|0.02633|0.02347|-0.01956|-0.03399|-0.02745|-0.0248|-0.02227|-0.03272|-0.03221|-0.03019|-0.02372|-0.02589|-0.02755|-0.08514|-0.03488|-0.03704|-0.04884|-0.03698|-0.0298|-0.04206|-0.02289|-0.02536|-0.02848|-0.02476|-0.02608|-0.02434|223|260|218|175|191|276|319|283|218|252|304|344|299|308|330|313|298|246|231|234|159|223|276|247|||||||||||||||||||||||||
2023-12-05 13:24:36|CS.D.ADAUSD.CFE.IP|21|2023-12-05 13:20:00|2023-12-05 13:24:30|39.37|4.4|3.55622|2023-12-04|3.46143|9|0.48768|11|-0.43456|11|2023-12-04|3.59793|3.56065|3.51904|3.52327|3.50583|3.49722|3.48541|3.47655|3.46771|3.46143|3.47849|3.54676|3.5228|3.52072|3.55951|3.56782|3.56019|3.56079|3.5613|3.56164|3.55548|3.54616|3.53296|3.51526|4|5|5|4|5|6|5|7|5|4|5|13|8|8|12|8|6|4|4|4|5|5|4|5|0.03349|0.04108|0.04598|0.02804|0.03509|0.04601|0.0354|0.03612|0.03611|0.03108|0.03426|0.06104|0.04104|0.03308|0.04329|0.04052|0.0394|0.02778|0.02927|0.02933|0.03056|0.02886|0.03471|0.03466|-0.03227|-0.03916|-0.04153|-0.03067|-0.03192|-0.0371|-0.03333|-0.03726|-0.03529|-0.03907|-0.03567|-0.07099|-0.03846|-0.03721|-0.0428|-0.04231|-0.03696|-0.03115|-0.02885|-0.03045|-0.03218|-0.02867|-0.03096|-0.03212|266|277|299|215|297|330|309|326|301|271|300|355|347|348|358|349|315|282|235|267|264|252|253|311|||||||||||||||||||||||||
2023-12-05 13:24:36|CS.D.XLMUSD.CFD.IP|4|2023-12-05 13:20:50|2023-12-05 13:24:30|11.94|1|1.67434|2023-12-04|1.61319|9|0.3367|11|-0.742574|11|2023-12-04|1.65195|1.6461|1.64187|1.63896|1.63609|1.63141|1.62762|1.62289|1.61772|1.61319|1.61935|1.65869|1.64724|1.64693|1.66365|1.66152|1.65644|1.65565|1.66109|1.66521|1.65987|1.65469|1.65449|1.65266|2|2|2|2|1|2|4|2|2|3|2|6|3|3|3|3|2|2|2|3|2|2|2|2|0.08264|0.0823|0.08211|0.08203|0.0819|0.08155|0.08143|0.08114|0.08097|0.08085|0.08639|0.1056|0.08475|0.08232|0.08324|0.08567|0.08285|0.08278|0.09497|0.08328|0.08302|0.08269|0.08274|0.08268|-0.08253|-0.08224|-0.08205|-0.08183|-0.08183|-0.08162|-0.08133|-0.08105|-0.08078|-0.08054|-0.0863|-0.1326|-0.0941|-0.08241|-0.0853|-0.08298|-0.08282|-0.08608|-0.08301|-0.08657|-0.08294|-0.08271|-0.08267|-0.08256|55|56|64|35|28|62|96|56|57|83|100|266|137|141|165|159|87|103|69|72|69|52|64|57|||||||||||||||||||||||||
2023-12-05 13:24:37|IR.D.FGBX.FWM2.IP|27|2023-12-05 13:20:00|2023-12-05 13:24:30|13461|35.2|3.73729|2023-12-04|3.07216|14|0.091178|7|-0.075477|13|2023-12-04|43.54471|41.76388|47.58379|44.92125|47.07972|47.71198|33.96978|20.68215|4.91154|10.66162|11.09993|18.20885|13.00046|5.17691|3.07216|3.0814|12.90776|29.75381|40.49524|43.41442|57.77275||||1|1|1|1|1|1|3|8|44|39|51|32|51|75|50|41|32|8|3|4|2||||0.01866|0.01583|0.01521|0.01522|0.01522|0.01522|0.01996|0.01887|0.01984|0.01945|0.0175|0.0167|0.01874|0.02082|0.02088|0.01909|0.01798|0.0151|0.01653|0.01601|0.01555||||-0.01754|-0.01585|-0.0161|-0.0166|-0.01522|-0.01522|-0.01642|-0.01938|-0.01965|-0.01785|-0.01765|-0.01813|-0.0167|-0.02103|-0.01903|-0.01961|-0.01824|-0.0164|-0.01509|-0.01507|-0.01553||||108|115|82|49|51|65|109|276|328|301|271|253|239|311|329|328|264|148|84|106|116|||||||||||||||||||||||||
2023-12-05 13:24:38|IR.D.FGBS.FWM2.IP|23|2023-12-05 13:20:00|2023-12-05 13:24:10||130.3|0.00309|2023-12-04|0.01421|2|0.009468|7|-0.004737|8|2023-12-04|53.1321|55.26976|0.01421|0.01421|0.01421|0.01421|16.6785|10.48931|4.84143|8.86292|4.70111|6.79298|11.67937|9.00185|9.90301|5.69537|2.87101|5.56897|7.70542|0.01421|6.26332||||43|12|64|73|99|158|54|333|410|446|793|561|362|594|414|281|266|213|249|111|78||||0.00473|0.00474|||||0.00473|0.0051|0.00474|0.00473|0.00473|0.00474|0.00473|0.00473|0.00473|0.00473|0.00473|0.00474|0.00474||0.00474||||-0.00473|-0.00473|-0.00474|||||-0.00473|-0.00474|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473|-0.00474|||||||32|38|3|5|5|3|18|105|145|113|64|59|60|89|91|88|70|18|13|12|16|||||||||||||||||||||||||
2023-12-05 13:24:38|IX.D.HSTECH.IFU.IP|22|2023-12-05 13:19:50|2023-12-05 13:24:30|3678.6|0.1|40.99189|2023-12-04|0.10531|2|0.195669|1|-0.351197|1|2023-12-04|0.23487|0.12635|0.10531|0.10558|0.23813|0.10576|0.10593|0.10642|0.17338|0.18159|33.44955|67.733|63.4402|43.15677|0.15934|0.15941|0.15973|0.15945|0.16021|0.24005|0.23992|0.23971|0.23972|0.23983|0|62|38|19|0|23|22|52|29|2|2|1|1|2|5|2|2|1|1|0|0|0|0|0|0.00447|0.04673|0.03341|0.02372|0.00441|0.02198|0.02141|0.02061|0.01576|0.01432|0.01927|0.02866|0.02655|0.02656|0.02821|0.02125|0.01577|0.01624|0.01784|0.00506|0.00919|0.00444|0.00293|0.00393|-0.00503|-0.04813|-0.02776|-0.02206|-0.0037|-0.02392|-0.021|-0.02237|-0.01271|-0.01091|-0.02115|-0.02652|-0.02655|-0.02654|-0.0285|-0.02465|-0.01683|-0.01385|-0.0163|-0.00445|-0.00744|-0.00474|-0.00266|-0.00431|222|323|358|314|64|349|325|297|281|268|153|133|101|151|331|333|273|185|212|232|257|122|33|118|||||||||||||||||||||||||
2023-12-05 13:24:39|IX.D.TOPIX.IFU.IP|12|2023-12-05 13:20:00|2023-12-05 13:23:20|2340.7|7|0.04272|2023-12-04|0.0338|1|0.076462|0|-0.08466|0|2023-12-04|0.03394|0.0338|0.03387|0.03393|0.03384|0.03386|0.07655|0.06927|0.05087|0.05099|0.05099|0.05099|0.05101|0.05097|0.05091|0.051|0.05104|0.05094|0.05093|0.05093|0.05802|0.08486|0.08484|0.07076|64|36|28|33|31|40|19|7|10|11|11|3|6|8|15|10|10|8|4|6|3|0|0|11|0.02402|0.01977|0.01641|0.01788|0.01551|0.01542|0.01108|0.01112|0.01494|0.01387|0.01381|0.01416|0.01324|0.01349|0.01568|0.0162|0.01468|0.01424|0.01448|0.0164|0.01181|0.0054|0.00424|0.01385|-0.02155|-0.01568|-0.01609|-0.01308|-0.01379|-0.0163|-0.00941|-0.01061|-0.01394|-0.012|-0.01275|-0.0112|-0.01348|-0.01004|-0.01476|-0.01341|-0.01309|-0.01073|-0.01159|-0.01163|-0.0098|-0.00679||-0.01193|308|237|179|153|101|147|186|170|144|133|58|92|125|72|129|226|147|127|107|95|86|71|23|139|||||||||||||||||||||||||
2023-12-05 13:24:41|CS.D.UNIUSD.CFE.IP|29|2023-12-05 13:20:00|2023-12-05 13:24:40|600.23|17.2|1.73235|2023-12-04|1.69129|7|1.418718|11|-1.086773|11|2023-12-04|1.72899|1.71676|1.71376|1.70599|1.70093|1.70334|1.697|1.69129|1.69381|1.69362|1.70135|1.73814|1.69758|1.70854|1.73954|1.74099|1.73439|1.7347|1.74019|1.74085|1.73306|1.73662|1.73964|1.73239|10|13|10|8|8|12|12|12|12|10|11|24|27|23|25|20|15|15|10|11|9|8|9|13|0.02384|0.02692|0.02057|0.02208|0.02007|0.02553|0.02116|0.02828|0.02895|0.02047|0.02551|0.08335|0.06926|0.03459|0.04402|0.02818|0.02646|0.02445|0.01948|0.01701|0.01735|0.01954|0.01828|0.0265|-0.02187|-0.02996|-0.02446|-0.01872|-0.02253|-0.02583|-0.02238|-0.03512|-0.027|-0.02622|-0.02454|-0.08837|-0.07222|-0.03825|-0.04495|-0.03426|-0.02573|-0.02884|-0.01938|-0.01849|-0.01989|-0.01817|-0.01984|-0.02148|358|353|352|339|344|357|355|353|355|350|354|360|360|360|360|360|359|360|338|348|349|345|346|348|||||||||||||||||||||||||
2023-12-05 13:24:42|CS.D.LNKUSD.CFE.IP|28|2023-12-05 13:20:10|2023-12-05 13:24:40|1533.14|21|0.62588|2023-12-04|0.59327|7|0.377505|11|-0.822699|11|2023-12-04|0.61333|0.60583|0.60765|0.6066|0.5989|0.59763|0.59602|0.59327|0.59625|0.59765|0.60074|0.67247|0.6137|0.60799|0.61701|0.6208|0.61872|0.61644|0.61563|0.61711|0.61648|0.61642|0.61501|0.61388|17|23|20|17|23|27|24|27|23|23|23|29|27|30|28|27|22|20|15|18|17|17|16|20|0.01401|0.02798|0.01941|0.01713|0.03911|0.03351|0.02597|0.03501|0.02748|0.02173|0.02192|0.0573|0.03752|0.03738|0.03734|0.02911|0.02799|0.02382|0.01472|0.01584|0.01476|0.01574|0.02053|0.023|-0.01449|-0.03053|-0.02486|-0.01779|-0.03263|-0.02864|-0.02762|-0.03781|-0.02545|-0.02613|-0.02139|-0.05931|-0.0351|-0.04286|-0.03892|-0.03|-0.02463|-0.02122|-0.01463|-0.01405|-0.01464|-0.01569|-0.02175|-0.02259|348|360|355|360|359|360|360|360|359|359|358|360|360|360|360|360|360|358|355|356|319|357|354|357|||||||||||||||||||||||||
2023-12-05 13:24:43|CS.D.DOTUSD.CFE.IP|27|2023-12-05 13:20:10|2023-12-05 13:24:40|552.15|10.2|1.19548|2023-12-04|1.16468|10|0.674786|11|-0.852914|11|2023-12-04|1.19806|1.19093|1.18707|1.18485|1.17997|1.17912|1.17464|1.17095|1.17098|1.16781|1.16468|1.1926|1.18606|1.18525|1.20179|1.20661|1.20252|1.19789|1.19781|1.19733|1.19105|1.19184|1.18963|1.18485|11|17|9|10|12|13|13|12|14|14|13|22|23|23|19|15|11|17|12|13|10|8|10|11|0.02112|0.02561|0.01314|0.01202|0.01971|0.02191|0.02329|0.01932|0.02485|0.02188|0.02476|0.07161|0.03672|0.03373|0.03492|0.02761|0.02351|0.02527|0.0169|0.0176|0.01474|0.01554|0.01947|0.01969|-0.01891|-0.02572|-0.01078|-0.01369|-0.01963|-0.02348|-0.02636|-0.02548|-0.02263|-0.02311|-0.02415|-0.07306|-0.03349|-0.03703|-0.04239|-0.03099|-0.02179|-0.02693|-0.02|-0.01834|-0.02099|-0.01771|-0.01906|-0.01738|344|339|326|337|347|358|356|355|347|352|357|360|360|360|359|348|345|356|325|350|346|312|331|347|||||||||||||||||||||||||
2023-12-05 13:24:44|CS.D.DOGUSD.CFE.IP|20|2023-12-05 13:20:00|2023-12-05 13:24:20|8.91|3.7|1.12297|2023-12-04|1.10297|23|0.668151|5|-0.806452|11|2023-12-04|1.17409|1.16576|1.16528|1.16215|1.14538|1.12788|1.11408|1.11791|1.11381|1.11901|1.12487|1.1476|1.14544|1.14572|1.15529|1.13947|1.13477|1.13528|1.13647|1.13432|1.13146|1.12409|1.12414|1.10297|3|3|3|3|3|4|3|2|3|4|3|4|3|4|3|2|4|4|3|3|3|2|5|4|0.11741|0.11658|0.11657|0.11629|0.13361|0.16552|0.12027|0.11583|0.11813|0.1146|0.11259|0.14034|0.11895|0.11464|0.11551|0.1182|0.12142|0.11361|0.1137|0.11348|0.13588|0.1125|0.11251|0.11677|-0.11739|-0.11654|-0.11645|-0.11607|-0.12383|-0.14668|-0.11807|-0.11177|-0.11126|-0.11751|-0.11238|-0.18223|-0.11455|-0.11718|-0.11557|-0.11383|-0.1177|-0.11342|-0.11359|-0.11781|-0.1204|-0.11237|-0.1124|-0.11861|78|112|74|88|150|192|243|154|166|194|136|202|162|172|163|161|207|163|107|117|101|100|92|227|||||||||||||||||||||||||
2023-12-05 13:24:44|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:45|OP.D.SPX3.4750C.IP|23|2023-12-05 13:20:10|2023-12-05 13:24:30|137.7|0|1.6053|2023-12-04|1.42689|1|0.947834|17|-1.938977|15|2023-12-04||1.42689|1.43044|1.43381|1.42768|1.43334|1.43616|1.45125|1.46021|1.47012|1.46453|1.47154|1.48189|1.49558|1.54934|1.5884|1.60483|1.54651|1.55401|1.56631|1.55658|1.62924|1.69546|1.70677||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06491|0.07606|0.06724|0.05842|0.07757|0.06244|0.07613|0.08486|0.084|0.0927|0.07351|0.08825|0.0828|0.14527|0.14068|0.11191|0.10648|0.09779|0.10695|0.11521|0.07459|0.02544|0.07056||-0.07222|-0.07281|-0.06676|-0.07062|-0.07992|-0.07381|-0.07085|-0.07572|-0.07341|-0.0763|-0.08241|-0.08115|-0.09137|-0.12666|-0.16462|-0.11593|-0.10592|-0.10277|-0.10308|-0.12242|-0.07957|-0.0353|-0.07407|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:24:46|OP.D.SPX3.5000C.IP|23|2023-12-05 13:20:10|2023-12-05 13:24:30|44.84|0|4.9398|2023-12-04|4.03208|1|2.078958|17|-4.204993|15|2023-12-04||4.03208|4.04685|4.06101|4.03615|4.05983|4.0717|4.13833|4.19083|4.24094|4.21228|4.24134|4.28295|4.34051|4.57748|4.73361|4.8698|4.62963|4.6657|4.72491|4.73513|4.94528|5.15976|5.21123||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09785|0.11052|0.09814|0.08259|0.11634|0.09118|0.1074|0.12142|0.12434|0.14522|0.10958|0.12937|0.12045|0.21544|0.21112|0.1627|0.16202|0.14438|0.15802|0.17132|0.1096|0.03441|0.10684||-0.09383|-0.10621|-0.09836|-0.1139|-0.12354|-0.10684|-0.10232|-0.11269|-0.11002|-0.11399|-0.12142|-0.12467|-0.13394|-0.18871|-0.25696|-0.18585|-0.15759|-0.15132|-0.15351|-0.18107|-0.11902|-0.05829|-0.11482|36|110|114|59|94|138|191|277|264|210|213|211|273|346|355|341|320|325|321|343|119|57|113|||||||||||||||||||||||||
2023-12-05 13:24:47|OP.D.SPX3.4750P.IP|23|2023-12-05 13:20:10|2023-12-05 13:24:30|224.07|0|0.97767|2023-12-04|0.97482|16|0.504471|17|-1.050144|15|2023-12-04||1.05628|1.05422|1.05239|1.05634|1.05307|1.05156|1.04449|1.04677|1.04519|1.04604|1.04167|1.03476|1.02663|1.00076|0.97567|0.97482|1.00835|1.00567|0.99975|1.0069|1.06257|1.10118|1.09562||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05765|0.06168|0.05504|0.0625|0.06617|0.05984|0.05681|0.06359|0.06102|0.06369|0.06653|0.06962|0.0747|0.10226|0.12095|0.08748|0.08919|0.08138|0.08239|0.09659|0.06271|0.03017|0.0581||-0.05278|-0.06374|-0.05559|-0.03937|-0.06268|-0.05084|-0.06046|-0.06762|-0.0687|-0.07162|-0.05999|-0.07009|-0.06617|-0.1112|-0.11318|-0.08578|-0.07575|-0.07711|-0.0824|-0.09063|-0.05671|-0.01927|-0.05552|37|112|111|59|95|138|191|278|265|212|214|211|274|346|356|340|321|322|320|341|121|62|117|||||||||||||||||||||||||
2023-12-05 13:24:47|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:48|OP.D.SPX5.4750C.IP|17|2023-12-05 13:20:10|2023-12-05 13:24:30|0.51|0|170.29581|2023-12-04|66.36743|1|150|19|-40.243902|16|2023-12-04||66.36743|68.67301|71.30999|68.74515|72.66284|75.20468|85.52208|88.29046|89.23754|87.88488|95.12807|105.51265|118.36409|114.07221|141.58404|174.1528|206.15397|294.01419|355.18054|216.01989|240.33215|323.22659|397.0342||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.11561|0.81922|0.92323|1.05212|0.7994|0.93533|0.89342|1.18802|1.10296|1.06092|1.04468|1.29753|1.53212|2.70706|2.5819|2.1529|2.3752|3.24573|6.56519|2.61628|2.13233|2.77778|3.54997||-0.7683|-0.88404|-0.70973|-1.04825|-0.78959|-0.91923|-1.02945|-1.12056|-1.00488|-1.01258|-1.12901|-1.16414|-1.37881|-1.75051|-2.31279|-2.66179|-2.43487|-3.11278|-4.01766|-2.73834|-2.55326|-2.63158|-3.51428|35|109|109|60|94|132|188|271|261|206|211|208|241|314|333|295|257|266|259|301|85|25|80|||||||||||||||||||||||||
2023-12-05 13:24:48|OP.D.SPX5.5000C.IP|0|none|||0|0|2023-12-04|10000||0||0||2023-12-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:49|OP.D.SPX5.4750P.IP|24|2023-12-05 13:20:10|2023-12-05 13:24:40|187.14|0|0.95299|2023-12-04|1.0548|16|1.265969|21|-1.119834|20|2023-12-04||1.28125|1.27519|1.26974|1.28101|1.27133|1.26695|1.24458|1.24137|1.23114|1.2366|1.22513|1.20785|1.18718|1.11631|1.06381|1.0548|1.13074|1.12355|1.10876|1.12313|1.19545|1.24106|1.22741||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.12616|0.1451|0.1286|0.15064|0.15908|0.1402|0.13532|0.14869|0.14387|0.1351|0.15498|0.15373|0.1672|0.22603|0.25069|0.1775|0.18299|0.1751|0.17249|0.20014|0.20069|0.06293|0.12886||-0.1075|-0.1516|-0.1328|-0.11686|-0.15178|-0.12419|-0.14195|-0.16054|-0.15909|-0.16145|-0.13905|-0.15999|-0.1498|-0.23544|-0.22576|-0.17838|-0.16759|-0.16644|-0.17964|-0.20065|-0.12787|-0.04229|-0.12956|35|109|112|61|96|136|191|278|265|210|214|210|272|347|356|340|321|325|322|343|120|61|114|||||||||||||||||||||||||
2023-12-05 13:24:50|OP.D.SPX5.5000P.IP|24|2023-12-05 13:20:10|2023-12-05 13:24:40|436.22|0|0.41095|2023-12-04|0.45602|16|0.53334|21|-0.473799|20|2023-12-04||0.49493|0.49396|0.49308|0.49483|0.4933|0.49257|0.48897|0.4884|0.48681|0.48769|0.4858|0.48293|0.47944|0.4675|0.45778|0.45602|0.46959|0.4682|0.46555|0.46823|0.49578|0.51608|0.51362||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05117|0.05934|0.05085|0.06166|0.06438|0.05729|0.05578|0.06043|0.05933|0.0558|0.06408|0.06551|0.07085|0.0969|0.1103|0.07879|0.07851|0.075|0.07493|0.08762|0.08536|0.02716|0.05821||-0.05442|-0.0617|-0.05376|-0.047|-0.06164|-0.05047|-0.05826|-0.0666|-0.06576|-0.06571|-0.05734|-0.06859|-0.06256|-0.10176|-0.09906|-0.07931|-0.07148|-0.07163|-0.07837|-0.08496|-0.05421|-0.0183|-0.05153|35|109|112|59|94|135|190|277|265|210|213|210|271|347|356|340|321|325|321|343|118|59|113|||||||||||||||||||||||||
2023-12-05 13:24:51|OP.D.SPX2.4750C.IP|24|2023-12-05 13:20:10|2023-12-05 13:24:40|56.59|0|3.56847|2023-12-04|2.88678|1|1.865266|15|-1.688889|15|2023-12-04||2.88678|2.89947|2.91172|2.8902|2.91086|2.92098|2.97543|3.00871|3.05792|3.04673|3.07444|3.11428|3.169|3.35172|3.46387|3.50798|3.2928|3.32711|3.3916|3.37964|3.53951|3.70935|3.75392||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11081|0.13523|0.11475|0.10844|0.13373|0.10963|0.12704|0.15195|0.14767|0.14849|0.13076|0.15547|0.14057|0.28027|0.26252|0.19678|0.17876|0.17261|0.19094|0.20693|0.1161|0.04385|0.13097||-0.12253|-0.13222|-0.10293|-0.12971|-0.1454|-0.12636|-0.11741|-0.13165|-0.1269|-0.12613|-0.14174|-0.15938|-0.15883|-0.22934|-0.27754|-0.21251|-0.20382|-0.17677|-0.19224|-0.21695|-0.12966|-0.07296|-0.13783|36|112|110|61|95|138|192|278|266|212|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:24:51|OP.D.SPX2.5000C.IP|23|2023-12-05 13:20:20|2023-12-05 13:24:40|8.78|0|15.04307|2023-12-04|11.33902|1|6.358382|15|-4.229935|15|2023-12-04||11.33902|11.42138|11.50354|11.36851|11.50563|11.57455|11.96196|12.28931|12.44387|12.37134|12.56172|12.75635|12.9745|14.01195|14.02018|14.1813|13.1778|13.69549|14.21596|14.297|16.07684|17.7861|18.1424||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14566|0.19823|0.22155|0.15309|0.20391|0.18942|0.21851|0.2437|0.24418|0.23879|0.21414|0.25978|0.23302|0.48144|0.49375|0.31845|0.2764|0.27623|0.3208|0.33832|0.19269|0.13356|0.19879||-0.21137|-0.19992|-0.18348|-0.23224|-0.23288|-0.19351|-0.20859|-0.21339|-0.20616|-0.21419|-0.23778|-0.23779|-0.26462|-0.35823|-0.47006|-0.33556|-0.34317|-0.29041|-0.32446|-0.36076|-0.25343|-0.19411|-0.21458|37|112|112|61|95|136|190|277|265|210|214|211|271|346|356|339|321|324|320|344|119|41|113|||||||||||||||||||||||||
2023-12-05 13:24:52|OP.D.SPX2.4750P.IP|23|2023-12-05 13:20:20|2023-12-05 13:24:40|193.71|0|1.02621|2023-12-04|1.01747|16|0.606339|15|-0.711879|20|2023-12-04|||||||||||1.12666|1.12516|1.11509|1.10297|1.061|1.02218|1.01747|1.06578|1.06213|1.05504|1.06759|1.13271|1.1783|1.16997|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.07723|0.09543|0.09726|0.10268|0.14356|0.16332|0.12241|0.12073|0.11291|0.11454|0.13593|0.08839|0.04556|0.08348|||||||||||-0.087|-0.08325|-0.1041|-0.09024|-0.16097|-0.15105|-0.12066|-0.10946|-0.10534|-0.12035|-0.12849|-0.06677|-0.02785|-0.07662|57|213|212|272|346|355|338|321|324|320|343|118|61|113|||||||||||||||||||||||||
2023-12-05 13:24:52|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-05 13:24:53|IR.D.FBTP.FWM1.IP|6|2023-12-05 13:24:00|2023-12-05 13:24:50|11609|68.2|0.04738|2023-12-04|4.73156|8|0.034623|13|-0.069372|10|2023-12-04||||||||15.55028|4.73156|10.39753|19.17797|21.66904|20.39096|10.92515|6.27207|8.37465|14.90844|36.39261||||||||||||||9|45|107|67|48|62|49|124|64|41|20||||||||||||||0.01051|0.01123|0.01002|0.01031|0.00965|0.00995|0.01046|0.01082|0.01027|0.00941|0.00947||||||||||||||-0.01149|-0.012|-0.01107|-0.01073|-0.00965|-0.01011|-0.01003|-0.00991|-0.01058|-0.01038|-0.0091|||||||245|320|309|256|245|226|294|305|312|269|154|||||||||||||||||||||||||
2023-12-05 13:24:54|IR.D.FBTP.FWM2.IP|19|2023-12-05 13:21:50|2023-12-05 13:24:50|11661|66.4|0.03791|2023-12-04|5.32175|8|0.034536|8|-0.069043|10|2023-12-04||||||||14.622|5.32175|5.90501|10.65179|15.117|10.73929|8.11079|6.2103|9.88126|9.0629|29.31754||||||||||||||17|67|131|114|68|84|70|134|93|68|28||||||||||||||0.01009|0.01134|0.01004|0.00917|0.00967|0.01004|0.01108|0.01055|0.00984|0.00998|0.00939||||||||||||||-0.01047|-0.01106|-0.01031|-0.01127|-0.00881|-0.00916|-0.01032|-0.01005|-0.01063|-0.01026|-0.00918|||||||240|322|307|245|252|243|285|308|315|266|140|||||||||||||||||||||||||
2023-12-05 13:24:54|IX.D.OMX20.IFM.IP|15|2023-12-05 13:20:20|2023-12-05 13:24:30|1218.64|0|0.04103|2023-12-04|0.04091|8|0.082195|13|-0.081782|8|2023-12-04|||||||||0.04091|0.04104|0.041|0.04113|0.04109|0.04107|0.04103|0.04113|||||||||||||||||0|0|0|0|0|1|1|0|||||||||||||||||0.01471|0.0136|0.01326|0.01491|0.01144|0.01971|0.01614|0.01992|||||||||||||||||-0.0183|-0.01507|-0.01262|-0.0118|-0.01173|-0.01607|-0.01856|-0.01759|||||||||192|188|155|102|129|124|152|66|||||||||||||||||||||||||
2023-12-05 13:24:56|IX.D.SUNNAS.IFE.IP|28|2023-12-05 13:20:20|2023-12-05 13:24:50|15768.8|0|0.07613|2023-12-04|0.07526|0|0.061387|14|-0.066403|15|2023-12-04|0.07526|0.07526|0.07527|0.0753|0.07528|0.07531|0.07531|0.07534|0.07531|0.07531|0.07533|0.07537|0.07541|0.07546|0.07582|0.07622|0.07627|0.07591|0.07595|0.07601|0.07594|0.07585|0.07584|0.07587|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00353|0.00301|0.0022|0.00225|0.0019|0.00212|0.00299|0.00298|0.00497|0.00515|0.0039|0.0038|0.00494|0.00534|0.01342|0.01415|0.00911|0.0079|0.00642|0.00784|0.00809|0.00228|0.00276|0.00243|-0.00368|-0.00266|-0.0021|-0.00231|-0.00168|-0.00235|-0.00244|-0.00337|-0.00532|-0.00491|-0.00416|-0.00416|-0.00431|-0.00626|-0.0134|-0.01453|-0.00805|-0.00771|-0.00699|-0.0073|-0.00779|-0.00296|-0.00253|-0.00266|360|360|359|357|347|359|357|359|360|360|360|360|360|360|360|360|360|360|360|360|360|352|115|344|||||||||||||||||||||||||
2023-12-05 13:24:57|IX.D.SUNDOW.IFE.IP|28|2023-12-05 13:20:20|2023-12-05 13:24:50|36107.5|0|0.04155|2023-12-04|0.0414|4|0.091581|14|-0.037437|14|2023-12-04|0.04142|0.04141|0.04141|0.04141|0.0414|0.04141|0.04142|0.04146|0.04146|0.04149|0.04148|0.04148|0.0415|0.04152|0.04154|0.04155|0.04157|0.04151|0.04148|0.04148|0.04146|0.04146|0.04146|0.04148|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00269|0.00258|0.0019|0.002|0.00187|0.00205|0.00212|0.00273|0.00353|0.00354|0.00303|0.003|0.00387|0.0037|0.00925|0.00739|0.00674|0.00579|0.00472|0.00518|0.00613|0.00294|0.00199|0.00212|-0.00238|-0.00245|-0.0019|-0.00205|-0.00192|-0.00224|-0.00226|-0.00263|-0.00374|-0.00355|-0.00323|-0.00292|-0.00327|-0.00453|-0.00834|-0.00771|-0.00606|-0.00535|-0.00537|-0.00499|-0.00624|-0.00305|-0.00276|-0.00267|350|353|315|276|255|306|311|350|359|359|351|352|352|359|360|360|360|360|360|360|360|286|78|287|||||||||||||||||||||||||
2023-12-05 13:24:58|IX.D.SUNFUN.IFE.IP|25|2023-12-05 13:20:20|2023-12-05 13:24:50|7466.5|0|0.06695|2023-12-04|0.06641|1|0.056014|8|-0.066822|7|2023-12-04|0.06648|0.06641|0.06646|0.06648|0.06644|0.06646|0.06651|0.06666|0.06662|0.06677|0.06664|0.06667|0.06672|0.06673|0.06658|0.06658|0.06659|0.0665|0.06651|0.06655|0.06657|0.0666|0.06659|0.06662|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00282|0.0055|0.00391|0.00402|0.00382|0.00386|0.00384|0.00694|0.01405|0.00943|0.0074|0.0065|0.00639|0.00679|0.00899|0.00822|0.00689|0.0052|0.00428|0.0047|0.0058|0.00302|0.00344|0.0027|-0.0033|-0.00491|-0.00412|-0.00423|-0.0042|-0.00532|-0.00514|-0.00844|-0.01215|-0.00876|-0.00714|-0.00587|-0.00538|-0.00624|-0.00913|-0.00836|-0.00614|-0.0049|-0.00379|-0.00457|-0.00463|-0.00356|-0.0032|-0.00266|237|259|182|185|102|146|176|297|358|354|336|318|295|330|349|350|314|281|251|266|276|139|48|130|||||||||||||||||||||||||
2023-12-05 13:24:59|IX.D.SUNDAX.IFMM.IP|24|2023-12-05 13:20:20|2023-12-05 13:24:50|16462.5|0|0.05468|2023-12-04|0.05478|20|0.039652|8|-0.056033|0|2023-12-04|0.05484|0.05484|0.05484|0.05485|0.05482|0.05483|0.05483|0.05487|0.05483|0.05489|0.05486|0.05484|0.05486|0.05485|0.05485|0.05485|0.05487|0.05479|0.0548|0.05481|0.05478|0.05479|0.05479|0.05481|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00447|0.00401|0.00373|0.00398|0.00363|0.00421|0.00418|0.00511|0.00954|0.00687|0.0051|0.00457|0.00476|0.00494|0.00649|0.00653|0.00436|0.00382|0.00368|0.00365|0.00412|0.00437|0.00221|0.00436|-0.00578|-0.00399|-0.00359|-0.00436|-0.00399|-0.00369|-0.00423|-0.00533|-0.00839|-0.00675|-0.00537|-0.00497|-0.00474|-0.00491|-0.00568|-0.00616|-0.00456|-0.00413|-0.00397|-0.00399|-0.00394|-0.00593|-0.00233|-0.00538|200|317|270|252|106|234|275|331|358|354|331|311|320|310|343|349|294|294|251|266|278|135|68|133|||||||||||||||||||||||||