2023-12-06 08:39:43|IX.D.SPTRD.IFE.IP|6021|2023-12-05 13:21:20|2023-12-05 23:59:50||288|0.00783|2023-12-05|0.00876|15|0.13166|15|-0.065859|14|2023-12-05|0.01315|0.01316|0.01316|0.01315|0.01315|0.01316|0.01317|0.01318|0.01317|0.01316|0.01317|0.01318|0.01318|0.01317|0.01084|0.00876|0.00876|0.00877|0.00876|0.00876|0.00876|0.01332|0.03285|0.01314|34|44|38|36|38|33|51|60|63|60|67|67|81|120|576|1074|789|489|400|342|724|469|0|38|0.00506|0.00542|0.005|0.0052|0.00548|0.00478|0.00478|0.00556|0.00681|0.00603|0.00555|0.00563|0.00685|0.00736|0.01027|0.01374|0.01039|0.00997|0.00826|0.00762|0.00826|0.0068|0.00273|0.0043|-0.00484|-0.00506|-0.00503|-0.00582|-0.00507|-0.00566|-0.00479|-0.00574|-0.00613|-0.00615|-0.0063|-0.00636|-0.00659|-0.00668|-0.00978|-0.01289|-0.01148|-0.01069|-0.00982|-0.00764|-0.00821|-0.00552|-0.00296|-0.00486|129|189|133|118|64|110|147|222|296|283|257|266|284|308|339|360|357|358|354|338|345|105|62|147|||||||||||||||||||||||||
2023-12-06 08:39:44|IX.D.RUSSELL.IFM.IP|5707|2023-12-05 13:21:10|2023-12-05 23:59:50|1862.8|35.1|0.01527|2023-12-05|0.01595|9|0.15015|15|-0.150336|14|2023-12-05|0.01596|0.01596|0.01597|0.01597|0.01596|0.01597|0.01599|0.01602|0.016|0.01595|0.01596|0.01597|0.01595|0.01597|0.01604|0.01609|0.01608|0.01613|0.01613|0.01612|0.01613|0.01627|0.04306|0.01614|2|4|3|1|2|1|4|6|5|13|6|10|14|19|117|108|76|52|35|30|79|40|0|4|0.0059|0.0064|0.00609|0.00593|0.00532|0.0055|0.00605|0.00683|0.00889|0.00944|0.00806|0.00898|0.00954|0.01094|0.02163|0.02294|0.01659|0.01506|0.01153|0.00941|0.01177|0.00661|0.00718|0.00662|-0.00541|-0.00621|-0.0058|-0.00579|-0.0057|-0.00588|-0.0067|-0.00701|-0.00802|-0.00925|-0.00828|-0.00858|-0.00879|-0.01153|-0.024|-0.02369|-0.01748|-0.01449|-0.01143|-0.01062|-0.01127|-0.0078|-0.00673|-0.00649|221|293|259|235|162|195|228|305|344|342|333|330|339|353|355|360|360|360|360|357|360|223|43|225|||||||||||||||||||||||||
2023-12-06 08:39:45|IX.D.DOW.IFE.IP|6120|2023-12-05 13:21:20|2023-12-05 23:59:30|36140.3|21.2|0.01025|2023-12-05|0.00664|18|0.097114|15|-0.054035|15|2023-12-05|0.01328|0.01328|0.01328|0.01328|0.01328|0.01328|0.01328|0.00997|0.00996|0.00995|0.00996|0.00997|0.00997|0.00997|0.00832|0.00665|0.00665|0.00665|0.00664|0.00664|0.00664|0.01334|0.02713|0.01329|3|3|2|2|2|2|4|7|7|7|7|9|11|11|62|78|52|30|30|24|41|9|0|3|0.00197|0.00239|0.00206|0.00197|0.00181|0.00197|0.00212|0.00287|0.00423|0.00422|0.00325|0.00384|0.00422|0.00535|0.00799|0.01071|0.00775|0.00731|0.00641|0.00583|0.00564|0.00269|0.00281|0.00254|-0.00227|-0.00218|-0.00202|-0.00189|-0.00176|-0.00183|-0.00245|-0.00326|-0.00426|-0.0036|-0.00406|-0.0037|-0.00428|-0.00462|-0.00879|-0.01011|-0.00852|-0.00754|-0.00655|-0.00515|-0.00631|-0.00249|-0.00344|-0.0027|315|347|319|289|282|303|295|349|360|356|358|357|357|359|360|360|360|360|360|360|359|274|74|266|||||||||||||||||||||||||
2023-12-06 08:39:47|IX.D.FANG.IFM.IP|6568|2023-12-05 13:21:20|2023-12-05 23:59:50|8154.4|0|0.04151|2023-12-05|0.02203|15|0.169404|14|-0.126716|18|2023-12-05|0.03718|0.06181|0.06184|0.06184|0.06183|0.06187|0.06192|0.06206|0.06199|0.03729|0.03727|0.0373|0.03726|0.0372|0.02969|0.02203|0.02208|0.02214|0.02215|0.02212|0.02208|0.0368|0.03681|0.03682|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00321|0.00317|0.00284|0.00241|0.00178|0.00245|0.00299|0.00435|0.00579|0.00555|0.0042|0.00501|0.00434|0.00453|0.0177|0.01818|0.01372|0.01271|0.01164|0.00902|0.0093|0.00633|0.00241|0.00207|-0.00277|-0.00312|-0.00289|-0.00226|-0.00212|-0.00246|-0.00295|-0.00417|-0.00573|-0.00553|-0.00425|-0.00408|-0.00484|-0.00455|-0.01607|-0.01972|-0.01575|-0.01372|-0.01174|-0.00862|-0.00887|-0.00741|-0.00201|-0.00283|243|358|357|342|312|346|352|360|360|333|337|345|355|356|359|360|360|360|360|360|360|302|245|261|||||||||||||||||||||||||
2023-12-06 08:39:48|IX.D.NASDAQ.IFM.IP|6728|2023-12-05 13:21:20|2023-12-05 23:59:50|15901.2|93.8|0.01081|2023-12-05|0.00629|15|0.156728|15|-0.104118|18|2023-12-05|0.01264|0.01265|0.01266|0.01266|0.01265|0.01266|0.01267|0.0127|0.01269|0.01268|0.0127|0.0127|0.0127|0.01268|0.00951|0.00629|0.0063|0.00631|0.00631|0.00631|0.0063|0.01265|0.03149|0.01259|10|12|10|8|7|8|13|24|30|25|29|26|35|50|262|403|275|177|146|123|165|37|0|12|0.0023|0.00294|0.00263|0.00211|0.00163|0.00229|0.00279|0.00434|0.00568|0.00536|0.00466|0.00537|0.00716|0.00713|0.01423|0.01789|0.0133|0.01214|0.0113|0.00865|0.00857|0.0027|0.00181|0.003|-0.00242|-0.00272|-0.00257|-0.00187|-0.00174|-0.00215|-0.00276|-0.00408|-0.00554|-0.00531|-0.00526|-0.00529|-0.00538|-0.00623|-0.01368|-0.01613|-0.01338|-0.01272|-0.011|-0.00816|-0.00866|-0.00278|-0.00355|-0.00264|357|359|360|352|349|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|347|165|351|||||||||||||||||||||||||
2023-12-06 08:39:49|IX.D.ASX.IFD.IP|4531|2023-12-05 13:21:40|2023-12-05 23:59:50||14.3|0.02247|2023-12-05|0.01414|23|0.09193|15|-0.049497|14|2023-12-05|0.01416|0.01415|0.01418|0.01417|0.01415|0.04165|0.04619|0.04252|0.04247|0.04241|0.04243|0.04245|0.04245|0.04243|0.04242|0.04238|0.04231|0.04231|0.0423|0.04231|0.0423|0.05643|0.04821|0.01414|19|17|24|23|24|26|6|5|5|3|3|3|4|5|9|10|6|3|5|2|2|0|3|12|0.01206|0.0118|0.01135|0.01288|0.01085|0.00746|0.00582|0.00797|0.00932|0.00927|0.00804|0.0084|0.00828|0.00811|0.00915|0.01204|0.0091|0.00913|0.00952|0.00962|0.00769|0.00243|0.00532|0.01239|-0.01319|-0.01007|-0.01125|-0.01156|-0.01072|-0.0085|-0.00718|-0.00872|-0.00887|-0.00802|-0.00862|-0.00849|-0.00803|-0.00768|-0.00985|-0.01168|-0.01033|-0.00884|-0.00862|-0.0073|-0.00769|-0.00219|-0.00728|-0.01103|213|169|125|162|141|151|92|136|232|177|145|160|149|126|183|253|190|169|139|121|144|110|65|253|||||||||||||||||||||||||
2023-12-06 08:39:50|TM.D.BOVESPA.IFM.IP|2722|2023-12-05 13:21:20|2023-12-05 20:54:50|126915|0|0.16167|2023-12-05|0.07917|12|0.121951|15|-0.091078|14|2023-12-05|||||||||||||0.07917|0.08919|0.08937|0.08954|0.08886|0.08848|0.64265|0.08727|0.08625||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00917|0.01623|0.01438|0.01784|0.01064|0.01164|0.01114|0.00997|0.00805||||||||||||||||-0.00956|-0.01283|-0.01408|-0.01697|-0.01171|-0.01089|-0.01093|-0.00888|-0.0083||||354|360|360|360|360|360|360|360|329|||||||||||||||||||||||||
2023-12-06 08:39:51|IX.D.CAC.IFM.IP|3783|2023-12-05 13:21:20|2023-12-05 23:59:20|7388.3|9.6|0.02581|2023-12-05|0.01356|15|0.083428|7|-0.067828|14|2023-12-05|0.04842|0.04092|0.04094|0.04093|0.04093|0.04093|0.04098|0.02734|0.01362|0.01359|0.0136|0.01361|0.0136|0.01358|0.01357|0.01356|0.02035|0.02707|0.02707|0.02707|0.02707|0.05417|0.05419|0.05418|0|0|0|0|0|0|0|5|24|9|8|7|5|9|12|20|30|5|2|1|3|0|0|0|0.0085|0.01782|0.01183|0.00819|0.00455|0.00375|0.01445|0.00814|0.01219|0.00732|0.0061|0.0067|0.00599|0.00593|0.00735|0.00885|0.00633|0.00592|0.00549|0.00509|0.00475|0.00662|0.00456|0.00428|-0.00873|-0.00909|-0.00136|-0.0116|-0.00136|-0.00737|-0.01244|-0.00704|-0.00984|-0.00644|-0.00679|-0.00608|-0.00526|-0.00501|-0.00678|-0.00823|-0.00602|-0.0056|-0.00505|-0.00432|-0.00449|-0.00491|-0.00532|-0.00474|58|91|29|35|26|40|68|302|356|348|347|341|334|328|343|348|322|333|314|280|300|110|57|150|||||||||||||||||||||||||
2023-12-06 08:39:52|IX.D.XINHUA.IFM.IP|5030|2023-12-05 13:21:20|2023-12-05 23:59:20|11352.4|50.2|3.88104|2023-12-05|0.08693|1|0.117844|1|-0.173818|1|2023-12-05|0.20817|0.08693|0.08713|0.08722|0.08722|0.0873|0.08793|0.0885|3.08555|19.0153|19.18836|27.93984|39.0434|20.20052|7.45123|2.51956|11.4414|22.10174|38.03663|23.14921|0.08815|0.19877|0.21156|0.21152|0|152|64|42|17|84|226|66|39|23|12|8|4|10|30|21|16|7|5|12|8|1|0|0|0.00223|0.02057|0.01652|0.01297|0.00955|0.01631|0.01577|0.01288|0.00788|0.01382|0.01023|0.00994|0.00884|0.00883|0.01524|0.01209|0.00968|0.00882|0.00882|0.00588|0.00441|0.00625|0.00213|0.00192|-0.00336|-0.02072|-0.01606|-0.01358|-0.00924|-0.01486|-0.01713|-0.01328|-0.0066|-0.01198|-0.00989|-0.00884|-0.00924|-0.00883|-0.01393|-0.01158|-0.00927|-0.00924|-0.00923|-0.00848|-0.00441|-0.00169|-0.00188|-0.00249|137|352|357|262|149|344|356|329|307|169|157|122|118|164|231|289|229|168|158|65|101|67|60|152|||||||||||||||||||||||||
2023-12-06 08:39:53|IX.D.HSCHIN.IFU.IP|4997|2023-12-05 13:21:20|2023-12-05 23:59:20|5621.5|25.3|0.14963|2023-12-05|0.10636|2|0.196334|15|-0.175664|1|2023-12-05|0.31638|0.13326|0.10636|0.10677|0.32049|0.10659|0.10703|0.10739|0.21212|0.1919|0.10718|0.10719|0.10717|0.10713|0.10716|0.10707|0.10705|0.10696|0.10878|0.32036|0.32027|0.32055|0.32076|0.32064|0|87|41|37|0|76|61|78|49|7|7|4|1|4|20|13|7|7|11|0|0|0|0|0|0.00258|0.03477|0.0282|0.02373|0.00285|0.02695|0.02475|0.02606|0.01427|0.01074|0.02273|0.01021|0.01003|0.01141|0.02528|0.0193|0.01354|0.0192|0.01906|0.00554|0.00684|0.00394|0.00249|0.0026|-0.00249|-0.03702|-0.02657|-0.02218|-0.00275|-0.02544|-0.02349|-0.02318|-0.01272|-0.01378|-0.01786|-0.00983|-0.00962|-0.01031|-0.02351|-0.01968|-0.01379|-0.02079|-0.03068|-0.00444|-0.00549|-0.00281|-0.00312|-0.0033|136|306|349|278|73|308|316|326|312|199|96|163|194|278|286|352|318|118|107|271|279|107|48|150|||||||||||||||||||||||||
2023-12-06 08:39:53|IX.D.DEN25.IFM.IP|145|2023-12-05 13:22:10|2023-12-05 15:54:50|1738.1|0.1|0.05681|2023-12-05|0.05752|12|0.121422|8|-0.10377|14|2023-12-05|||||||||0.0578|0.05772|0.05767|0.05763|0.05752|0.05755|0.05763|0.0576|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01843|0.03463||0.02307|0.00904|0.00575|0.02305|0.02098|||||||||||||||||-0.01245|-0.00577|-0.00577||-0.00575|-0.01809|-0.05185|-0.02624|||||||||65|38|15|17|57|51|44|68|||||||||||||||||||||||||
2023-12-06 08:39:54|IX.D.EMGMKT.IFE.IP|3777|2023-12-05 13:21:20|2023-12-05 23:59:20|972.8|21.5|0.0919|2023-12-05|0.05135|20|0.144345|15|-0.113519|14|2023-12-05|0.2047|0.20506|0.20549|0.20584|0.20557|0.20563|0.20628|0.20656|0.20623|0.20597|0.20617|0.20635|0.20634|0.20624|0.10492|0.05147|0.05149|0.05143|0.0514|0.05136|0.05135|0.20571||0.20574|0|6|3|3|2|2|8|9|14|15|6|8|6|13|61|52|39|18|18|15|69|31||0|0.01024|0.01651|0.01646|0.01029||0.01028|0.01146|0.01209|0.01375|0.01116|0.01178|0.01191|0.01445|0.01303|0.01859|0.01669|0.01315|0.01115|0.01126|0.0113|0.01123|0.01337||0.01029|-0.01023|-0.01631|-0.01027|-0.01543||-0.01028|-0.01111|-0.01186|-0.01071|-0.0103|-0.01224|-0.01204|-0.011|-0.01269|-0.01813|-0.01679|-0.01344|-0.01327|-0.01142|-0.01027|-0.01159|-0.01093||-0.01122|72|205|88|69|26|85|126|207|185|134|105|95|95|181|261|310|254|196|157|142|180|53|76|||||||||||||||||||||||||
2023-12-06 08:39:55|IX.D.STXE.IFM.IP|4073|2023-12-05 13:21:20|2023-12-05 23:59:20|4453.99|138.6|0.01555|2023-12-05|0.03368|18|0.078825|15|-0.045063|14|2023-12-05|0.05919|0.04528|0.04531|0.04529|0.04528|0.04529|0.04534|0.03404|0.03395|0.03389|0.0339|0.0339|0.03388|0.03383|0.0338|0.03374|0.03369|0.0337|0.03368|0.03368|0.03368|0.06739|0.06742|0.06741|19|25|28|35|22|57|68|158|268|584|301|459|262|574|393|486|1029|198|97|66|110|1|0|0|0.00729|0.0209|0.01133||0.01132|0.01132|0.01891|0.01765|0.0234|0.01978|0.02158|0.02487|0.02172|0.01692|0.02066|0.0225|0.02172|0.01991|0.019|0.01837|0.02041|0.00674|0.00353|0.00441|-0.00647|-0.01811||-0.02264||-0.01133|-0.0151|-0.01844|-0.02016|-0.02155|-0.0226|-0.01776|-0.02258|-0.01879|-0.02187|-0.02089|-0.02246|-0.0206|-0.02021|-0.01871|-0.01646|-0.00547|-0.00385|-0.00522|52|61|20|12|16|24|49|80|173|84|97|76|65|45|108|146|88|94|71|75|81|106|53|147|||||||||||||||||||||||||
2023-12-06 08:39:56|IX.D.FTSE.CFD.IP|4547|2023-12-05 13:21:30|2023-12-05 23:59:20|7486.6|13.6|0.02717|2023-12-05|0.01335|9|0.064291|8|-0.082619|1|2023-12-05|0.0533|0.03999|0.04001|0.04|0.04001|0.04002|0.04005|0.02677|0.01337|0.01335|0.01338|0.0134|0.01338|0.01338|0.01337|0.01338|0.01985|0.02671|0.02671|0.02671|0.02682|0.05347|0.05347|0.05346|0|3|1|2|1|1|5|14|35|13|14|13|12|13|18|25|54|7|8|3|7|0|0|0|0.00382|0.00561|0.00485|0.00497|0.00373|0.00537|0.00515|0.00711|0.014|0.00798|0.00746|0.00675|0.00656|0.00669|0.00925|0.00974|0.00691|0.00543|0.00458|0.00454|0.00522|0.00313|0.00401|0.00248|-0.00305|-0.00669|-0.00485|-0.00494|-0.00526|-0.00425|-0.0067|-0.00852|-0.0121|-0.00732|-0.00786|-0.00691|-0.00551|-0.00738|-0.00969|-0.00976|-0.00723|-0.00495|-0.00422|-0.00388|-0.00454|-0.00277|-0.00281|-0.00257|131|210|191|143|107|202|201|308|356|356|346|332|318|339|351|354|337|313|268|251|263|115|57|151|||||||||||||||||||||||||
2023-12-06 08:39:57|KB.D.MID250.CASH.IP|1276|2023-12-05 13:21:20|2023-12-05 16:29:50|18478.96|0|0|2023-12-05|0|8|0.076984|15|-0.060445|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00256|0.00252|0.00195|0.00155|0.00185|0.00151|0.00233|0.00316|0.00289||||||||||||||||-0.00308|-0.00143|-0.00182|-0.00162|-0.00128|-0.00148|-0.00243|-0.0031|-0.0022||||||||261|348|350|344|347|356|357|360|180|||||||||||||||||||||||||
2023-12-06 08:39:58|IX.D.DAX.IFMM.IP|4924|2023-12-05 13:21:20|2023-12-05 23:59:20|16545.5|10.4|0.0199|2023-12-05|0.00848|15|0.112248|15|-0.057653|14|2023-12-05|0.0332|0.03046|0.03047|0.03045|0.03045|0.03046|0.03047|0.01707|0.00853|0.00851|0.00852|0.00852|0.00851|0.0085|0.0085|0.00848|0.01261|0.01693|0.01693|0.01693|0.01693|0.04236|0.04236|0.04234|2|1|1|0|0|0|3|9|22|15|11|10|7|15|18|28|32|7|5|4|8|0|0|0|0.00462|0.00411|0.00367|0.00386|0.00361|0.00382|0.00535|0.00562|0.0088|0.00629|0.00515|0.00552|0.00513|0.00511|0.00639|0.00869|0.00565|0.00549|0.00414|0.00397|0.00416|0.00532|0.00284|0.00436|-0.00517|-0.00396|-0.00332|-0.00347|-0.00361|-0.00355|-0.0045|-0.00522|-0.00881|-0.00641|-0.00645|-0.00521|-0.00476|-0.00486|-0.0065|-0.00835|-0.00614|-0.0053|-0.00484|-0.00391|-0.0044|-0.00457|-0.0034|-0.00501|151|256|168|172|136|208|238|332|359|354|343|339|338|319|341|352|337|341|312|285|290|142|73|165|||||||||||||||||||||||||
2023-12-06 08:39:58|TM.D.MDAX.IFM.IP|968|2023-12-05 13:22:00|2023-12-05 20:59:50|26223|0.8|34.3134|2023-12-05|0.38046|7|0.109898|15|-0.410163|20|2023-12-05||||||||0.38046|55.51825|69.13499|72.89256|69.39424|61.35519|77.06629|60.67909|48.55192|83.83102|18.34951|47.27755|45.24988|38.38678|||||||||||0|0|0|0|1|0|0|0|0|0|3|0|0|0||||||||||||0.01492|0.01182|0.03035|0.02025|0.01077|0.0114|0.01773|0.02815|0.01995|0.02641|0.01139|0.01139|0.01234||||||||||||-0.02032|||-0.10612|||-0.02051|-0.01363|-0.02171|-0.02108|-0.0129|-0.01139|-0.0689||||1|38|29|22|26|18|26|43|58|135|235|75|65|77|||||||||||||||||||||||||
2023-12-06 08:39:59|TM.D.TECDAX.IFM.IP|803|2023-12-05 13:21:30|2023-12-05 20:44:10|3148.5|0|28.57818|2023-12-05|3.11111|19|0.536531|12|-1.161331|16|2023-12-05||||||||34.92296|14.57051|30.34326|68.34285|72.92149|70.90163|73.95287|68.31248|68.73599|25.26906|8.68138|3.11185|3.11111|3.11185|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.10342|0.14301|0.01571|0.0157|0.01804|0.15359||0.02307|0.02991|0.1509|0.12714|||||||||||||||-0.16201|-0.01572|-0.0157|-0.03918|-0.2512|-0.01566|-0.02292|-0.01565|-0.09592|-0.08295|||||||9|84|43|41|59|41|46|63|83|175|168|2|4|2|||||||||||||||||||||||||
2023-12-06 08:39:59|TM.D.ATHENS.IFM.IP|141|2023-12-05 13:23:30|2023-12-05 15:19:40|3079.8|0.7|62.45832|2023-12-05|57.35511|8|0.146963|14|-0.130954|10|2023-12-05|||||||||57.35511|72.34786|72.84302|67.31894|81.91325|94.7591|88.93527|75.10898|||||||||||||||||1|4|3|0|1|0|0|1|||||||||||||||||0.0103|0.01631|0.01499|0.02202|0.0168|0.01636|0.03593|0.02937|||||||||||||||||-0.01022|-0.03656|-0.04302|-0.01256|-0.00656|-0.00982|-0.03428||||||||||28|36|66|67|44|57|45|16|||||||||||||||||||||||||
2023-12-06 08:40:00|IX.D.HANGSENG.IFU.IP|5678|2023-12-05 13:21:30|2023-12-05 23:59:40|16401.4|18.4|0.07561|2023-12-05|0.03041|2|0.153177|15|-0.189759|1|2023-12-05|0.18049|0.05084|0.03041|0.03056|0.18338|0.03052|0.03063|0.03073|0.10236|0.08179|0.04908|0.04909|0.04906|0.04903|0.04903|0.04901|0.04899|0.04896|0.04931|0.18333|0.18322|0.18321|0.18318|0.18302|0|98|56|30|0|36|44|48|24|6|4|2|1|4|9|7|4|2|2|0|0|0|0|0|0.00299|0.02985|0.02082|0.01465|0.00292|0.01795|0.01612|0.01691|0.01254|0.00747|0.00616|0.00597|0.00569|0.00731|0.0175|0.01528|0.00875|0.0072|0.00688|0.00364|0.00602|0.0031|0.00125|0.00333|-0.00265|-0.03155|-0.02214|-0.01407|-0.00353|-0.01677|-0.01676|-0.01525|-0.0118|-0.00857|-0.00786|-0.00584|-0.00482|-0.00778|-0.01695|-0.01581|-0.00957|-0.00808|-0.00738|-0.00416|-0.00495|-0.00201|-0.00142|-0.00304|139|313|360|358|88|360|360|360|338|342|333|315|308|347|346|360|357|354|344|339|346|114|74|176|||||||||||||||||||||||||
2023-12-06 08:40:01|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:01|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:02|IX.D.MIB.IFM.IP|3009|2023-12-05 13:21:30|2023-12-05 23:59:20|30080.3|3|3.42658|2023-12-05|0.04984|20|0.083706|8|-0.066744|14|2023-12-05|0.13368|0.13374|0.13382|0.13375|0.13374|0.13375|0.13388|0.05111|0.05009|0.05005|0.0501|0.05015|0.05016|0.05009|0.05008|0.04997|5.28505|34.62545|54.79396|8.93726|0.04984|0.13305|0.1331|0.13308|0|0|0|0|0|0|0|2|8|5|4|2|2|3|3|7|10|2|1|1|2|0|0|0|0.008|0.01147|0.00301|0.00033|0.01103|0.00682|0.01317|0.00984|0.01373|0.01043|0.01021|0.00963|0.00944|0.00988|0.01183|0.01145|0.00979|0.01663|0.01662|0.00935|0.00874|0.00504|0.00736|0.00447|-0.00466|-0.00817|-0.00509|-0.00346|-0.0039|-0.00568|-0.01061|-0.01111|-0.01213|-0.0108|-0.0109|-0.01041|-0.00919|-0.00961|-0.01023|-0.01239|-0.01018|-0.01663|-0.01662|-0.00986|-0.0086|-0.00506|-0.00603|-0.00422|101|145|92|81|42|73|112|184|322|265|265|228|214|191|230|271|191|107|84|90|108|106|53|147|||||||||||||||||||||||||
2023-12-06 08:40:03|IX.D.NIKKEI.IFD.IP|4859|2023-12-05 13:21:30|2023-12-05 23:59:50|32926.7|14|0.01976|2023-12-05|0.02124|0|0.06873|2|-0.090953|23|2023-12-05|0.02124|0.02134|0.02136|0.02134|0.02132|0.02132|0.02137|0.0214|0.02137|0.02133|0.02135|0.02137|0.02136|0.02133|0.02131|0.02128|0.02127|0.02128|0.02128|0.02128|0.02128|0.02246|0.09118|0.02889|31|26|14|17|11|15|17|5|11|2|8|2|2|14|8|23|14|4|3|3|36|17|0|89|0.01673|0.01437|0.01139|0.0116|0.01021|0.0131|0.01187|0.01043|0.00974|0.0091|0.00887|0.00835|0.00894|0.00902|0.01181|0.01149|0.01074|0.00961|0.00865|0.00871|0.00959|0.01013|0.00172|0.01276|-0.0207|-0.01409|-0.011|-0.00982|-0.00987|-0.011|-0.01098|-0.01032|-0.01037|-0.00949|-0.00943|-0.00966|-0.00941|-0.00801|-0.01106|-0.01181|-0.01233|-0.00998|-0.01001|-0.00853|-0.01029|-0.00928|-0.00222|-0.01368|353|343|299|241|235|296|167|235|279|213|202|201|217|205|254|303|271|279|241|202|191|79|71|185|||||||||||||||||||||||||
2023-12-06 08:40:05|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:06|IX.D.AEX.IFM.IP|2327|2023-12-05 13:21:30|2023-12-05 23:59:20|773.53|3.8|0.02516|2023-12-05|0.01294|15|0.077693|15|-0.09096|8|2023-12-05|0.06481|0.06483|0.06487|0.06484|0.06483|0.06484|0.0649|0.039|0.013|0.01298|0.01298|0.01298|0.01298|0.01296|0.01295|0.01294|0.02455|0.03877|0.03877|0.03878|0.03905|0.06467|0.0647|0.06469|0|0|0|0|0|0|0|3|6|3|3|3|2|3|6|7|9|1|0|0|1|0|0|0|0.01945|0.01895|||0.01296||0.02599|0.01408|0.01699|0.01389|0.0133|0.01357|0.01298|0.01365|0.01444|0.01563|0.0135|0.01292|0.01293|0.01293|0.01293|0.01293|0.01294|0.01294|-0.01296|-0.01944||-0.01297||-0.01297|-0.01297|-0.0155|-0.01642|-0.01359|-0.01337|-0.01298|-0.01323|-0.01296|-0.01491|-0.0149|-0.01387|-0.01465|-0.01392|-0.01436|-0.01293|-0.01293||-0.01294|25|61|19|10|20|23|47|149|298|240|214|206|177|185|268|296|231|140|102|68|98|43|24|55|||||||||||||||||||||||||
2023-12-06 08:40:07|IX.D.OBX.IFM.IP|302|2023-12-05 13:21:40|2023-12-05 15:19:00|1194.06|0.3|34.8008|2023-12-05|35.11708|14|0.06288|14|-0.021026|13|2023-12-05|||||||||45.52311|67.73126|66.70277|68.45345|40.67883|52.58902|35.11708|56.7101|||||||||||||||||1|3|0|0|0|0|0|1|||||||||||||||||0.02515|0.02284|0.02097|0.02624|0.02101|0.02099|0.02728|0.02101|||||||||||||||||-0.02094|-0.02092|-0.02097|-0.02097|-0.021|-0.021|-0.02096|-0.02101|||||||||66|65|72|57|32|59|97|30|||||||||||||||||||||||||
2023-12-06 08:40:07|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:08|IX.D.SINGAPORE.IFM.IP|3289|2023-12-05 13:21:30|2023-12-05 23:57:50|271.18|6.6|15.31883|2023-12-05|0.22138|23|0.110448|0|-0.092227|1|2023-12-05|14.80573|16.12015|21.28996|17.64694|7.74419|15.43209|22.77188|18.91425|10.68926|28.64164|55.87081|58.72098|77.51503|64.10046|30.1065|25.54604|30.18955|43.03654|55.20168|57.00418|49.38801|69.01705||0.22138|13|10|7|10|13|11|11|15|22|15|2|2|0|2|2|5|3|1|1|1|1|0||0|0.025|0.02212|0.02054|0.01851|0.01848|0.02114|0.01852|0.01981|0.0185|0.02464|0.0185|0.02056|0.01849|0.02114|0.01958|0.0219|0.01846|0.01846|0.01845|0.01843|0.02829|0.01844||0.03692|-0.01995|-0.02411|-0.02111|-0.01993|-0.0231|-0.01849|-0.01852|-0.01854|-0.01849|-0.02567|-0.01941|-0.0185|-0.01849|-0.01849|-0.02141|-0.01958|-0.01846|-0.01845|-0.01845|-0.01917|-0.02239|-0.02213||-0.0369|61|224|193|125|52|104|88|106|94|84|77|46|80|103|163|200|136|100|116|86|77|29|19|||||||||||||||||||||||||
2023-12-06 08:40:09|IX.D.SAF.IFMMX.IP|4796|2023-12-05 13:21:40|2023-12-05 23:59:30|69130|1.9|2.32191|2023-12-05|0.14324|0|0.109397|6|-0.122542|7|2023-12-05|0.14324|0.14331|0.14354|0.14367|0.14369|0.14381|18.03114|10.65875|13.92672|17.77703|19.29465|11.73864|13.67749|10.2986|8.42315|6.9416|0.14455|0.14464|0.14461|0.14461|0.14462|0.14473|0.14477|0.14475|0|0|0|0|0|0|3|9|8|6|8|5|4|5|8|4|0|0|0|0|0|0|0|0|0.00329|0.00664|0.00509|0.00549|0.00405|0.00503|0.01031|0.0156|0.00882|0.00911|0.00798|0.00834|0.00715|0.00776|0.00736|0.00907|0.00485|0.00511|0.00382|0.00417|0.0042|0.00283|0.00328|0.00241|-0.00275|-0.00539|-0.00527|-0.00567|-0.00316|-0.00575|-0.01534|-0.02703|-0.01649|-0.01869|-0.0186|-0.01632|-0.01809|-0.01429|-0.01627|-0.01092|-0.00512|-0.00513|-0.00445|-0.00416|-0.00531|-0.00259|-0.0029|-0.00244|134|224|232|174|79|170|206|292|288|248|270|282|242|263|298|307|356|357|349|338|343|108|54|149|||||||||||||||||||||||||
2023-12-06 08:40:10|IX.D.IBEX.IFM.IP|2790|2023-12-05 13:21:40|2023-12-05 23:59:20|10238.3|2.3|3.18826|2023-12-05|0.04881|15|0.098357|8|-0.054049|8|2023-12-05|0.11773|0.11778|0.11786|0.11781|0.11775|0.11776|0.11785|0.0497|0.049|0.04886|0.0489|0.04896|0.049|0.04891|0.04886|0.04881|5.47757|30.3488|30.31585|0.11724|0.11723|0.11727|0.11731|0.11729|0|0|0|0|0|0|0|2|5|3|2|2|1|3|2|3|9|1|1|0|0|0|0|0|0.00535|0.01556|0.00611|0.00098|0.0054|0.0054|0.01022|0.0086|0.0111|0.00797|0.00807|0.00773|0.00657|0.00659|0.00766|0.00776|0.00813|0.00977|0.01154|0.00958|0.0095|0.00489|0.00541|0.00405|-0.00523|-0.01423|-0.01031|-0.00864|-0.00098|-0.00098|-0.01024|-0.01255|-0.00913|-0.00779|-0.00863|-0.00792|-0.00735|-0.00589|-0.00824|-0.00864|-0.01038|-0.01086|-0.01732|-0.01081|-0.00767|-0.00454|-0.00406|-0.00463|80|80|40|38|34|30|70|120|334|316|294|301|268|256|273|323|258|165|76|131|152|107|53|148|||||||||||||||||||||||||
2023-12-06 08:40:11|IX.D.OMX.IFM.IP|3333|2023-12-05 13:21:30|2023-12-05 23:59:20|2268.24|18.5|0.04673|2023-12-05|0.02207|15|0.226498|8|-0.132815|8|2023-12-05|0.0665|0.06653|0.06657|0.06654|0.06653|0.06654|0.0666|0.06549|0.02212|0.02211|0.02214|0.02211|0.02211|0.02209|0.02209|0.02207|0.04332|0.06617|0.06615|0.06615|0.06614|0.06616|0.06619|0.06618|0|0|0|0|0|0|0|1|53|24|20|18|25|36|47|46|54|10|0|0|0|0|0|0|0.00558|0.01001|0.00468|0.00998|0.01463|0.00277|0.01295|0.01137|0.01712|0.00942|0.00791|0.00751|0.00863|0.00915|0.01002|0.0109|0.00817|0.0077|0.00573|0.00864|0.00572|0.00444|0.00626|0.00328|-0.00592|-0.00656|-0.00544|-0.0037|-0.00807|-0.00292|-0.01127|-0.0092|-0.01456|-0.01049|-0.00957|-0.00768|-0.00803|-0.00951|-0.00946|-0.01048|-0.01179|-0.00714|-0.00744|-0.00706|-0.00572|-0.00502|-0.00588|-0.00463|90|119|60|43|32|60|90|125|322|259|256|190|207|191|214|282|182|300|250|213|238|106|53|147|||||||||||||||||||||||||
2023-12-06 08:40:12|IX.D.SMI.IFM.IP|3229|2023-12-05 13:21:40|2023-12-05 23:59:20|10955.3|4.9|0.02527|2023-12-05|0.01824|16|0.054814|15|-0.114178|8|2023-12-05|0.05474|0.05476|0.05478|0.05477|0.05476|0.05477|0.0548|0.01826|0.01828|0.01825|0.01827|0.01827|0.01825|0.01826|0.01826|0.01826|0.01824|0.01824|0.01824|0.01825|0.01841|0.05478|0.0548|0.05479|0|0|0|0|0|0|0|4|10|9|6|5|3|5|7|7|16|1|1|1|0|0|0|0|0.00447|0.0088|0.00091|0.00091|0.00365|0.00639|0.00265|0.00757|0.0104|0.00834|0.00713|0.00687|0.00616|0.00643|0.00838|0.00916|0.00751|0.00564|0.00537|0.00509|0.00532|0.00385|0.00299|0.00262|-0.00261|-0.00655|-0.00289|-0.00487|-0.00091|-0.00821|-0.00906|-0.00906|-0.01115|-0.00783|-0.00771|-0.00632|-0.00616|-0.00656|-0.00901|-0.0086|-0.00817|-0.00546|-0.00584|-0.00563|-0.00568|-0.00295|-0.00196|-0.00252|57|83|40|30|25|31|78|212|354|344|329|325|302|299|321|339|300|258|230|216|226|106|53|146|||||||||||||||||||||||||
2023-12-06 08:40:13|IX.D.TAIEX.IFU.IP|4994|2023-12-05 13:21:40|2023-12-05 23:59:20|17353.7|22.5|0.03264|2023-12-05|0.02311|4|0.196564|0|-0.075135|1|2023-12-05|0.05424|0.02314|0.02313|0.02313|0.02311|0.0289|0.0809|0.0347|0.03467|0.03465|0.03467|0.03469|0.03469|0.03466|0.03468|0.0346|0.03459|0.03459|0.03458|0.03457|0.03457|0.0807|0.08072|0.08072|33|86|40|26|17|37|0|17|11|9|9|6|5|8|17|32|21|7|5|7|7|0|0|0|0.01157|0.01423|0.01146|0.00903|0.00719|0.00863|0.00581|0.00812|0.00831|0.00693|0.00603|0.00578|0.00694|0.0077|0.00944|0.01099|0.00835|0.00675|0.00621|0.00704|0.00807|0.00399|0.00153|0.00159|-0.00979|-0.01653|-0.01012|-0.00837|-0.00732|-0.00841|-0.00582|-0.00701|-0.00656|-0.00716|-0.00683|-0.00645|-0.00578|-0.00654|-0.00992|-0.00949|-0.00907|-0.00769|-0.00786|-0.0062|-0.00755|-0.00229|-0.00138|-0.00211|193|358|352|333|319|279|210|229|208|171|184|169|153|208|272|323|290|205|149|112|133|116|60|147|||||||||||||||||||||||||
2023-12-06 08:40:13|KB.D.TK.CASH.IP|206|2023-12-05 13:22:00|2023-12-05 16:29:00|6114.86|0|0|2023-12-05|0|8|0||0||2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|56|57|53|52|56|57|59|29|||||||||||||||||||||||||
2023-12-06 08:40:14|CC.D.VSTOXX.UNC.IP|718|2023-12-05 13:20:20|2023-12-05 21:00:00|15.36|11.5|0.27257|2023-12-05|0.51615|8|0.584416|6|-0.260756|17|2023-12-05|0.87964|0.96276|0.5178|0.77073|1.62973|0.51738|0.70808|0.51663|0.51615|0.51883|0.51826|0.51828|0.51765|0.51886|0.51895|0.52095|0.52277|0.52279|0.52125|0.52117|0.52151|0.52083|||0|0|0|1|0|0|0|2|22|28|12|15|5|41|15|30|40|3|10|8|12|0||||0.06481|0.52049|0.06477|||0.32455|0.06456|0.06462|0.08658|0.09732|0.06472|0.06472||0.11369|0.11169|0.08713|0.09806|0.06519|||||||||-0.12928||-0.06464|-0.17294|-0.09038|-0.08289|-0.09063|-0.06477|-0.0647|-0.0647|-0.12949|-0.16844|-0.10839|-0.10608|-0.13048|-0.06515||-0.19519||||4|5|1|22|3|16|29|26|33|36|28|23|55|21|21|49|28|28|21|2|1|1|||0||||||||||||||||||0||||
2023-12-06 08:40:15|CC.D.VIX.UME.IP|2216|2023-12-05 13:21:50|2023-12-05 23:58:20||14.9|0.28113|2023-12-05|1.06992|7|0.338753|15|-0.269906|9|2023-12-05|1.07599|1.07407||1.07473|1.07527||1.07048|1.06992|1.07321|1.07977|1.07516|1.07525|1.07596|1.07603|1.07592|1.08129|1.08372|1.08608|1.08649|1.08703|1.08669|1.08918||1.09327|47|10||0|0||11|5|20|23|9|13|18|16|52|100|88|31|51|51|41|170||27|0.13468|||0.1345||||0.08234|0.18451|0.09445|0.11955|0.08961|0.16818|0.11218|0.09257|0.19781|0.1014|0.15868|0.17662|0.20399|0.13587|||||||-0.06711|||-0.13396|-0.0752|-0.13399|-0.19474|-0.1193|-0.07463|-0.10081|-0.10339|-0.17485|-0.16531|-0.20339|-0.16075|-0.17636|-0.09064||-0.2038|||2|3|20|1|6|61|14|30|40|32|20|57|45|50|20|40|22|22|11|2|2||||||||||||||||||||||0|||
2023-12-06 08:40:15|IR.D.FGBM.FWM2.IP|2948|2023-12-05 13:21:40|2023-12-05 20:59:50|11855|111.9|11.64579|2023-12-05|2.71553|8|0.042194|15|-0.033764|14|2023-12-05|52.64427|39.55102|76.92894|45.17576|31.59676|74.29249|14.68842|4.78659|2.71553|3.01886|5.42968|5.06652|5.02456|2.74608|5.6847|6.14708|7.889|10.02355|18.20311|19.77412|11.49823||||25|16|13|12|34|12|41|86|225|255|204|169|269|225|246|180|407|106|16|12|10||||0.00846|0.00846|0.00846|0.00846|0.00846|0.00846|0.00845|0.00971|0.01055|0.00913|0.00845|0.00845|0.00845|0.00877|0.00909|0.00968|0.00923|0.00844|0.00844|0.00844|0.0092||||-0.00846|-0.00846|-0.00846|-0.00846|-0.00846|-0.00846|-0.01033|-0.00944|-0.00932|-0.00954|-0.00875|-0.00845|-0.00897|-0.00877|-0.00929|-0.0101|-0.00843|-0.0088|-0.00844|-0.00844|-0.00964||||38|43|26|31|19|35|75|210|223|167|148|119|120|147|159|245|178|110|44|81|61|||||||||||||||||||||||||
2023-12-06 08:40:16|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:16|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:17|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:18|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:18|IR.D.JGB.FWM2.IP|1624|2023-12-05 13:21:50|2023-12-05 23:59:50|14711|1.3|0.94916|2023-12-05|0.02719|16|0.034021|14|-0.061208|20|2023-12-05|0.02731|0.02731||0.0273|0.02729|0.02729|0.02725|0.02725|0.02724|0.02724|5.1005|0.02724|0.02723|11.38808|4.7882|0.02743|0.02719|2.08848|0.02719|0.02719|4.13902|||0.02719|2|2||1|0|2|0|0|0|0|0|0|0|0|0|1|1|0|0|0|0|||2|0.00683|0.0078||0.00683|0.00682|0.00682|0.00681|0.00681|0.00681|0.00681|0.00793|0.00681|0.00681|0.00967|0.00863|0.00767|0.0068|0.00761|0.0068|0.0068|0.0068|||0.0068|-0.00683|-0.00683||-0.01117|-0.00682|-0.0078|-0.00681|-0.00681|-0.00681|-0.00681|-0.0073|-0.00681|-0.00681|-0.00928|-0.0068|-0.00699|-0.0068|-0.00712|-0.00714|-0.0068|-0.01098|||-0.0102|62|66|79|82|83|44|65|93|62|138|70|57|88|147|179|133|97|76|66|73|28|||||||||||||||||||||||||
2023-12-06 08:40:19|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:19|IR.D.FOAT.FWM2.IP|3285|2023-12-05 13:21:50|2023-12-05 19:59:50|12945|49.2|13.32916|2023-12-05|2.43497|8|0.07731|15|-0.054142|14|2023-12-05|37.76216|29.89907|29.81526|49.17301|32.75431|50.02015|29.25924|11.07558|2.43497|9.00683|9.0336|11.49779|13.53664|9.75897|8.22837|2.72619|9.81907|19.24463|47.64113|33.36273|||||4|3|1|1|2|2|4|13|79|111|55|80|44|58|128|123|115|20|3|3|||||0.00779|0.00779|0.00779|0.00779|0.00778|0.00779|0.00907|0.01065|0.01255|0.00998|0.00944|0.0089|0.00829|0.01023|0.00975|0.01214|0.0094|0.00841|0.00913|0.00832|||||-0.00779|-0.0082|-0.00779|-0.00779|-0.00779|-0.0085|-0.00972|-0.00966|-0.01095|-0.01022|-0.00926|-0.00853|-0.00875|-0.00914|-0.01042|-0.01116|-0.00946|-0.00824|-0.00773|-0.00938|||||53|77|47|59|55|46|130|308|334|301|289|253|237|288|293|335|276|203|84|87|||||||||||||||||||||||||
2023-12-06 08:40:20|IR.D.FBTP.FWM2.IP|2078|2023-12-05 13:25:00|2023-12-05 17:59:50|11697|43.8|7.78321|2023-12-05|1.53149|15|0.085558|15|-0.051591|7|2023-12-05||||||||11.68431|3.02813|8.17631|7.10819|10.11436|11.71191|6.5036|8.31631|1.53149|9.35063|22.19044||||||||||||||24|49|95|105|64|50|73|70|78|50|26||||||||||||||0.01315|0.01167|0.01137|0.01064|0.01093|0.00956|0.01049|0.01063|0.01261|0.00978|0.00881||||||||||||||-0.01244|-0.01205|-0.01093|-0.00973|-0.01073|-0.01056|-0.01083|-0.01073|-0.01202|-0.01081|-0.00977|||||||292|335|295|283|268|257|294|290|336|290|167|||||||||||||||||||||||||
2023-12-06 08:40:21|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:22|CC.D.DX.UME.IP|4592|2023-12-05 13:21:50|2023-12-05 22:00:00|10355.9|2|0.0466|2023-12-05|0.04823|19|0.058006|14|-0.065814|15|2023-12-05||0.04844|0.04844|0.04843|0.04844|0.04845|0.04844|0.04837|0.04838|0.04843|0.04842|0.0484|0.04837|0.04838|0.04836|0.04837|0.04828|0.04828|0.04825|0.04823|0.04826|0.04828|0.04828|||1|1|0|0|0|0|1|2|1|1|1|1|2|3|5|2|1|1|2|5|1|0|||0.00273|0.00257|0.0028|0.00235|0.00184|0.0031|0.00398|0.00396|0.00368|0.0033|0.0034|0.00317|0.00465|0.00574|0.00882|0.00558|0.00341|0.00335|0.00287|0.00291|0.00223||||-0.00243|-0.00208|-0.00244|-0.0022|-0.00263|-0.00317|-0.00362|-0.00389|-0.00385|-0.00336|-0.00289|-0.00359|-0.00512|-0.00474|-0.00923|-0.00506|-0.00381|-0.00293|-0.0026|-0.00267|-0.00231|||284|219|218|184|189|228|319|356|335|318|314|280|349|345|360|356|350|300|311|222|134|1|||||||||||||||||||||||||
2023-12-06 08:40:23|CS.D.BITCOIN.CFE.IP|6777|2023-12-05 13:21:50|2023-12-05 23:59:50|44027.3|16.4|0.20728|2023-12-05|0.20383|22|0.429866|17|-0.301899|17|2023-12-05|0.2154|0.21573|0.21595|0.21565|0.21566|0.21528|0.21554|0.21685|0.21686|0.2162|0.21604|0.21625|0.21555|0.215|0.21436|0.21326|0.21231|0.20827|0.20636|0.20585|0.20637|0.20537|0.20383|0.20442|9|10|11|8|11|11|8|11|12|11|10|12|11|13|16|15|14|29|22|18|17|18|25|17|0.01377|0.01308|0.01185|0.00847|0.00849|0.00811|0.0079|0.01471|0.01152|0.00709|0.00729|0.00986|0.01006|0.01628|0.01978|0.02233|0.02929|0.05831|0.03298|0.02328|0.02135|0.01983|0.03138|0.01922|-0.01549|-0.0178|-0.01514|-0.01004|-0.00947|-0.00855|-0.01083|-0.01725|-0.01074|-0.0067|-0.00921|-0.00984|-0.01035|-0.01494|-0.01824|-0.02147|-0.02782|-0.05351|-0.03742|-0.02483|-0.02193|-0.01906|-0.02839|-0.02187|313|341|302|267|283|327|280|346|337|327|284|329|334|349|355|354|359|360|359|358|358|357|360|358||||||||||||||||||0|||||||
2023-12-06 08:40:25|CS.D.ETHUSD.CFE.IP|6952|2023-12-05 13:21:50|2023-12-05 23:59:50|2291.15|25.3|0.2473|2023-12-05|0.24448|18|0.372497|17|-0.303489|17|2023-12-05|0.25012|0.25037|0.25148|0.2513|0.25167|0.25138|0.25105|0.25367|0.25492|0.25406|0.25426|0.25464|0.25384|0.2538|0.2537|0.25248|0.25142|0.24816|0.24448|0.24642|0.24753|0.2469|0.24599|0.24484|22|23|23|18|20|19|20|27|24|21|20|22|23|23|25|27|26|31|30|26|26|24|22|24|0.02199|0.02122|0.01808|0.01417|0.01494|0.01392|0.01635|0.02946|0.02509|0.01643|0.01315|0.01951|0.01726|0.02044|0.02271|0.02825|0.0273|0.05787|0.04675|0.03123|0.0286|0.02738|0.02894|0.02749|-0.0203|-0.02328|-0.02311|-0.01393|-0.01331|-0.01428|-0.01566|-0.03226|-0.02273|-0.01319|-0.01392|-0.02013|-0.01537|-0.02251|-0.02318|-0.02946|-0.02674|-0.05403|-0.04682|-0.03671|-0.02909|-0.02413|-0.02633|-0.02525|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||||||||||||||||||
2023-12-06 08:40:26|CS.D.CRYPTOB10.CFD.IP|6918|2023-12-05 13:21:50|2023-12-05 23:59:50|10845.01|9.8|0.7431|2023-12-05|0.73864|23|0.29725|17|-0.176621|17|2023-12-05|0.75665|0.75799|0.76267|0.76109|0.76204|0.76066|0.76155|0.76813|0.76908|0.76655|0.76695|0.76791|0.76489|0.76404|0.76313|0.7602|0.75675|0.74846|0.74139|0.74207|0.74432|0.74318|0.7401|0.73864|10|10|10|9|9|9|9|10|10|9|9|9|10|10|10|10|10|10|10|10|10|10|10|10|0.00977|0.00935|0.0075|0.00592|0.00596|0.00628|0.00617|0.01061|0.00857|0.00592|0.00487|0.00877|0.00787|0.00856|0.00916|0.01246|0.01405|0.02687|0.01633|0.01254|0.01119|0.00992|0.01196|0.00949|-0.0087|-0.01163|-0.01087|-0.00545|-0.00633|-0.00628|-0.00802|-0.01481|-0.00823|-0.00464|-0.00635|-0.00696|-0.00756|-0.0099|-0.00978|-0.0119|-0.01326|-0.02887|-0.02096|-0.01246|-0.01175|-0.01019|-0.01307|-0.00959|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||0|0|0||||
2023-12-06 08:40:27|CS.D.USDBRL.MINI.IP|1981|2023-12-05 13:21:50|2023-12-05 19:59:50|49354.5|6.1|0.10244|2023-12-05|0.10073|16|0.064439|14|-0.210408|15|2023-12-05|||||||||||||0.1032|0.10229|0.10346|0.10603|0.10073|0.10107|0.1012|0.10123|||||||||||||||||6|7|6|10|5|6|4|3|||||||||||||||||0.00931|0.01207|0.01114|0.01299|0.00857|0.00842|0.00631|0.00503|||||||||||||||||-0.0091|-0.013|-0.0115|-0.01447|-0.00817|-0.00889|-0.00685|-0.00593|||||263|339|328|354|313|313|263|200|||||||||||||||||||||||||
2023-12-06 08:40:28|CS.D.USDINR.MINI.IP|1160|2023-12-05 13:26:30|2023-12-05 20:58:50|8326.6|2.3|0.20416|2023-12-05|0.17991|7|0.064811|9|-0.067191|14|2023-12-05|||0.29997|0.2473|0.20558|0.18128|0.17992|0.17991|0.17992|0.18116|0.17994|0.17996|0.17993|0.17995|0.20343|0.2637|0.17999|0.18|0.18002|0.20405|0.30023||||||2|2|2|2|2|2|2|2|1|2|2|2|2|3|2|2|2|1|2||||||0.0018|0.0041|0.00177|0.00533|0.00142|0.00184|0.0013|0.00592|0.0016|0.002|0.00193|0.0018|0.0084|0.00483|0.00235|0.00173|0.003|0.0012|0.00721||||||-0.0012|-0.00271|-0.00215|-0.00187|-0.00183|-0.00202|-0.00167|-0.00553|-0.0013|-0.0015|-0.00251|-0.0024|-0.0074|-0.00404|-0.00244|-0.00214|-0.002||-0.00661||||41|139|89|89|72|83|96|96|51|52|59|48|123|168|126|77|37|10|22|||||||||||||||||||||||||
2023-12-06 08:40:28|CS.D.USDTWD.MINI.IP|1987|2023-12-05 13:21:50|2023-12-05 20:58:50|31378.1|2.3|0.1727|2023-12-05|0.06369|18|0.076451|14|-0.081366|8|2023-12-05|||0.0639|0.07184|0.06389|0.06387|0.06479|0.06384|0.06878|0.06381|0.06378|0.07099|1.11435|0.09677|1.23437|0.06589|0.06794|0.06904|0.06369|0.09342|0.1104||||||4|2|2|3|2|3|3|2|2|2|2|2|3|3|2|2|2|2|2||||||0.00583|0.00401|0.00462|0.00278|0.00516|0.0054|0.00711|0.00472|0.00406|0.00462|0.00431|0.00445|0.00792|0.0038|0.00578|0.00301|0.00342|0.00291|0.00402||||||-0.00454|-0.00471|-0.00388|-0.00224|-0.0054|-0.00442|-0.00629|-0.0025|-0.00466|-0.00574|-0.00671|-0.00293|-0.00732|-0.00631|-0.00336|-0.00286|-0.00281|-0.004|-0.00548||||222|180|109|152|158|201|201|110|130|106|99|100|177|229|90|152|121|53|86|||||||||||||||||||||||||
2023-12-06 08:40:29|CS.D.EURGBP.MINI.IP|5553|2023-12-05 13:22:00|2023-12-05 23:59:50|8569.7|5.1|0.05404|2023-12-05|0.0105|19|0.047874|22|-0.047835|14|2023-12-05|0.01668|0.01703|0.016|0.01479|0.01153|0.01177|0.0144|0.01096|0.01121|0.01106|0.01074|0.01088|0.01071|0.01094|0.012|0.01142|0.01064|0.01092|0.01086|0.0105|0.01076|0.01608|0.13666|0.02099|3|3|3|3|2|2|3|7|8|8|6|6|5|7|9|15|8|5|4|3|3|3|7|3|0.00197|0.00189|0.00188|0.00194|0.00146|0.00193|0.00191|0.00352|0.00419|0.00367|0.00361|0.00306|0.00279|0.00316|0.00303|0.00481|0.00337|0.00241|0.00182|0.0016|0.00216|0.00195|0.00443|0.00209|-0.00154|-0.00195|-0.00155|-0.0018|-0.00149|-0.00171|-0.00234|-0.0037|-0.00403|-0.00392|-0.00303|-0.00308|-0.00294|-0.00342|-0.00378|-0.00469|-0.00338|-0.00217|-0.00191|-0.00164|-0.00241|-0.00238|-0.00336|-0.00258|276|292|282|252|222|263|306|351|355|353|347|351|345|352|353|360|352|337|291|290|295|209|247|217|||||||||||||||||||||||||
2023-12-06 08:40:31|CS.D.EURUSD.MINI.IP|5997|2023-12-05 13:22:00|2023-12-05 23:59:40|10792.9|8.9|0.55821|2023-12-05|0.0062|4|0.136951|15|-0.053649|14|2023-12-05|0.00779|0.00696|0.00742|0.00723|0.0062|0.00665|0.30977|0.00747|0.00669|0.00694|0.28897|0.00678|0.00649|0.00642|0.00709|0.00711|0.00648|0.00654|0.00644|0.0063|0.00711|1.65514|14.88414|0.47191|4|6|4|5|3|3|5|10|12|10|8|8|8|14|18|32|16|10|8|6|6|3|3|3|0.00224|0.00249|0.0022|0.00217|0.00212|0.00226|0.00263|0.00439|0.00501|0.00458|0.00376|0.00353|0.00323|0.00516|0.00528|0.01046|0.00563|0.00408|0.00298|0.00272|0.00307|0.00188|0.00354|0.00175|-0.00234|-0.00272|-0.00223|-0.00217|-0.00193|-0.00188|-0.00278|-0.00491|-0.00466|-0.00421|-0.00406|-0.00355|-0.003|-0.00456|-0.00567|-0.00924|-0.00604|-0.00371|-0.00333|-0.00293|-0.00262|-0.00184|-0.00421|-0.00203|316|344|314|301|230|285|330|355|360|358|354|351|355|360|359|360|359|359|354|351|320|243|155|217|||||||||||||||||||||||||
2023-12-06 08:40:32|CS.D.GBPUSD.MINI.IP|6150|2023-12-05 13:22:00|2023-12-05 23:59:50|12593.6|9.2|0.23937|2023-12-05|0.00738|16|0.131684|15|-0.056291|14|2023-12-05|0.01142|0.0117|0.01162|0.0098|0.00919|0.01051|0.00992|0.00807|0.00788|0.00795|0.00852|0.00811|0.00775|0.00871|0.00882|0.00853|0.00738|0.00779|0.0079|0.00738|0.00753|0.01175|6.39836|0.41811|5|8|5|6|4|4|6|11|14|12|9|9|8|15|18|33|17|10|8|7|7|4|3|3|0.00232|0.00273|0.00215|0.00262|0.00224|0.00218|0.00285|0.0039|0.00503|0.00492|0.00392|0.00355|0.00409|0.00577|0.00579|0.01048|0.0056|0.00423|0.00293|0.00243|0.0029|0.00185|0.00221|0.00273|-0.00207|-0.0032|-0.00236|-0.00225|-0.00183|-0.00215|-0.00276|-0.00498|-0.00534|-0.00506|-0.00413|-0.00357|-0.00379|-0.00523|-0.00619|-0.00969|-0.00606|-0.00393|-0.00334|-0.00278|-0.00281|-0.00183|-0.00247|-0.00193|320|350|334|313|283|314|343|360|360|358|358|357|354|360|360|360|359|360|356|353|338|278|206|248|||||||||||||||||||||||||
2023-12-06 08:40:33|CS.D.NZDUSD.MINI.IP|6397|2023-12-05 13:22:00|2023-12-05 23:59:50|6132.4|7.6|0.04972|2023-12-05|0.02932|12|0.140314|15|-0.075021|14|2023-12-05|0.03071|0.03184|0.03247|0.03466|0.02933|0.0329|0.02999|0.02998|0.02984|0.02981|0.02961|0.02952|0.02932|0.02933|0.03054|0.03044|0.02934|0.0295|0.03088|0.02959|0.02999|0.03728|0.43664|0.04231|6|8|6|8|5|6|6|9|9|8|7|7|7|11|12|19|11|9|6|6|5|4|4|4|0.00464|0.0064|0.00489|0.00629|0.00441|0.00485|0.00504|0.00657|0.00795|0.00617|0.00573|0.00493|0.00526|0.00787|0.00726|0.01416|0.00722|0.00557|0.00486|0.00401|0.00405|0.00321|0.00383|0.00358|-0.00455|-0.0063|-0.00637|-0.00885|-0.00359|-0.00513|-0.00436|-0.00729|-0.006|-0.00607|-0.00544|-0.0052|-0.00554|-0.00714|-0.00733|-0.01318|-0.00778|-0.00548|-0.00511|-0.00434|-0.00374|-0.00346|-0.00276|-0.00294|345|355|351|344|309|332|346|356|358|357|355|347|348|359|360|360|360|354|344|336|317|228|292|272|||||||||||||||||||||||||
2023-12-06 08:40:34|CS.D.USDCAD.MINI.IP|6123|2023-12-05 13:22:00|2023-12-05 23:59:50|13591.1|8.8|0.1937|2023-12-05|0.01063|17|0.027277|15|-0.048597|15|2023-12-05|0.01551|0.0155|0.01549|0.01521|0.01526|0.01549|0.01543|0.01543|0.01531|0.01496|0.01471|0.01196|0.01102|0.01075|0.01194|0.01093|0.01135|0.01063|0.0139|0.01148|0.01244|0.01502|7.062|0.01703|4|7|5|5|3|4|5|10|12|9|8|7|8|15|19|29|17|10|8|5|5|3|3|3|0.00182|0.00271|0.00211|0.00277|0.00168|0.00166|0.00192|0.00334|0.00386|0.00318|0.00311|0.00274|0.00292|0.0041|0.00555|0.00736|0.00546|0.00333|0.00342|0.00284|0.00247|0.00183|0.00215|0.00152|-0.00168|-0.00239|-0.00187|-0.00238|-0.00182|-0.00191|-0.00221|-0.00309|-0.00419|-0.0034|-0.00306|-0.00267|-0.0028|-0.00388|-0.00578|-0.0079|-0.00445|-0.00394|-0.00299|-0.00285|-0.00187|-0.00188|-0.00189|-0.00116|326|350|344|319|280|318|336|357|360|356|356|355|354|360|360|360|360|360|357|336|334|239|157|266|||||||||||||||||||||||||
2023-12-06 08:40:36|CS.D.USDCHF.MINI.IP|5745|2023-12-05 13:22:00|2023-12-05 23:59:40|8750.1|8|0.07317|2023-12-05|0.01714|18|0.059421|14|-0.123413|15|2023-12-05|0.02101|0.02369|0.02021|0.0197|0.0172|0.02264|0.01974|0.01909|0.01955|0.01846|0.02013|0.01905|0.01947|0.01953|0.01873|0.01808|0.01805|0.01809|0.01714|0.01941|0.01724|0.02312|0.07433|1.41803|5|5|4|4|3|4|5|10|11|8|8|7|7|10|14|27|13|9|6|5|4|3|13|3|0.0031|0.00374|0.00303|0.00276|0.00243|0.00282|0.00347|0.00555|0.00602|0.00431|0.00428|0.00431|0.00372|0.00575|0.00628|0.01025|0.00581|0.00373|0.00333|0.00359|0.00235|0.00189|0.00399|0.00187|-0.00305|-0.00306|-0.0027|-0.00267|-0.00221|-0.0028|-0.00325|-0.00492|-0.00599|-0.00429|-0.00408|-0.00425|-0.00436|-0.00549|-0.00603|-0.01054|-0.00542|-0.00484|-0.00316|-0.00294|-0.00261|-0.00284|-0.0038|-0.00196|320|332|291|275|235|288|329|356|359|355|352|351|353|359|360|360|360|355|346|338|309|200|154|216|||||||||||||||||||||||||
2023-12-06 08:40:37|CS.D.USDCNH.MINI.IP|6892|2023-12-05 13:22:00|2023-12-05 23:59:50|71707|14.2|0.31632|2023-12-05|0.01398|11|0.037266|22|-0.062651|1|2023-12-05|0.02799|0.02712|0.02548|0.02094|0.01638|0.018|0.01407|0.01774|0.01623|0.01668|0.01526|0.01398|0.01398|0.01518|0.01847|0.0223|0.02241|0.02616|0.02677|0.02738|0.02788|0.02788|6.00086|0.33156|11|20|16|14|8|13|15|17|16|13|11|10|12|18|18|28|22|19|17|13|9|9|10|15|0.00119|0.00342|0.0022|0.00196|0.00106|0.00162|0.00205|0.00315|0.00211|0.00148|0.00125|0.00098|0.00144|0.00256|0.00237|0.00465|0.00301|0.00216|0.00184|0.00121|0.00069|0.00076|0.00207|0.00224|-0.00137|-0.00365|-0.00246|-0.00205|-0.00113|-0.00193|-0.00195|-0.00251|-0.00237|-0.00166|-0.00106|-0.00109|-0.00128|-0.00256|-0.00222|-0.00526|-0.00255|-0.00255|-0.00184|-0.0011|-0.00083|-0.00069|-0.00184|-0.00265|358|360|360|360|345|356|360|360|360|359|360|358|359|360|360|360|360|360|360|360|355|347|322|356|||||||||||||||||||||||||
2023-12-06 08:40:38|CS.D.USDDKK.MINI.IP|6881|2023-12-05 13:22:00|2023-12-05 23:59:50|69065.7|14.3|0.40537|2023-12-05|0.02177|12|0.055981|14|-0.146171|15|2023-12-05|0.02903|0.02908|0.02908|0.02906|0.02877|0.02909|0.02886|0.02547|0.02259|0.02271|0.02281|0.02267|0.02177|0.0219|0.02322|0.02378|0.02265|0.02606|0.02381|0.02624|0.02758|0.02833|8.19564|0.02958|10|13|11|11|8|9|13|19|20|19|16|17|16|23|24|31|23|19|16|14|13|7|7|7|0.00189|0.00223|0.0018|0.00154|0.00122|0.00134|0.00249|0.00474|0.0047|0.00399|0.0037|0.00319|0.00287|0.00446|0.00543|0.00882|0.00585|0.00329|0.00311|0.00248|0.00198|0.00133|0.00136|0.00142|-0.00192|-0.00201|-0.00162|-0.00183|-0.00126|-0.00162|-0.00212|-0.00393|-0.00509|-0.00417|-0.00357|-0.00302|-0.0028|-0.00492|-0.00507|-0.00968|-0.00555|-0.00367|-0.0027|-0.00247|-0.00237|-0.00168|-0.00184|-0.00129|360|360|359|360|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|346|319|345|||||||||||||||||||||||||
2023-12-06 08:40:40|CS.D.USDHUF.MINI.IP|6780|2023-12-05 13:22:10|2023-12-05 23:59:50|35145.9|16.4|0.54476|2023-12-05|0.05705|19|0.086206|16|-0.156026|15|2023-12-05|0.767|0.16265|0.14925|0.1538|0.14761|0.42314|0.14278|0.05735|0.05804|0.05803|0.05707|0.05708|0.05707|0.0571|0.05786|0.05838|0.07086|0.12512|0.11916|0.05705|0.12599|2.24452|0.34001|4.59134|20|25|18|15|16|16|14|15|16|16|16|12|13|16|18|26|21|20|25|23|9|6|4|5|0.0082|0.00602|0.00526|0.00484|0.00524|0.00475|0.00461|0.00568|0.00674|0.00594|0.0056|0.00444|0.00421|0.00556|0.00664|0.01301|0.00987|0.00439|0.00493|0.00455|0.00355|0.00453|0.00208|0.01024|-0.00818|-0.00658|-0.00496|-0.00489|-0.00506|-0.00498|-0.00363|-0.00446|-0.00767|-0.0073|-0.0053|-0.00472|-0.00371|-0.00619|-0.00634|-0.01203|-0.01039|-0.00553|-0.00463|-0.00492|-0.00399|-0.00482|-0.00229|-0.01415|356|360|360|359|357|360|359|360|360|360|360|359|360|360|360|360|360|360|360|360|352|335|260|324|||||||||||||||||||||||||
2023-12-06 08:40:41|CS.D.USDJPY.MINI.IP|6401|2023-12-05 13:22:10|2023-12-05 23:59:50|14718.1|12.3|0.67871|2023-12-05|0.00572|4|0.066667|14|-0.290119|15|2023-12-05|0.00684|0.00674|0.32115|0.30967|0.00572|0.00629|0.00655|0.00594|0.00619|0.00617|0.00594|0.00609|0.0064|0.00639|0.00668|0.00692|0.00612|0.00641|0.00573|0.00583|0.29881|0.35747|20.76386|2.5829|15|11|6|9|6|6|10|15|20|13|11|10|11|20|24|47|21|12|8|7|8|4|2|4|0.00547|0.00503|0.00274|0.00284|0.00268|0.00242|0.00395|0.00526|0.00589|0.00446|0.00414|0.00303|0.00405|0.00511|0.00609|0.01156|0.00584|0.00393|0.00334|0.00252|0.00262|0.00198|0.00239|0.00193|-0.00505|-0.00443|-0.00247|-0.0029|-0.00281|-0.00279|-0.00445|-0.00507|-0.00555|-0.00438|-0.00406|-0.00367|-0.00424|-0.00608|-0.006|-0.01154|-0.00559|-0.00419|-0.00291|-0.00264|-0.00292|-0.00162|-0.00303|-0.0017|360|356|318|330|326|325|350|359|360|358|360|352|354|360|360|360|360|356|349|347|342|286|164|272|||||||||||||||||||||||||
2023-12-06 08:40:42|CS.D.USDKRW.MINI.IP|4352|2023-12-05 13:22:20|2023-12-05 20:58:50|131099|6.6|0.11723|2023-12-05|0.07628|5|0.070141|13|-0.098492|15|2023-12-05|||0.07638|0.0763|0.07633|0.07628|0.07634|0.08129|0.12826|0.143|0.14576|5.63577|0.15246|0.15053|0.14673|0.15296|0.15227|0.15237|0.15236|0.15236|0.15278||||||10|10|7|10|9|7|6|6|6|5|6|7|7|11|8|5|5|4|3||||||0.00475|0.0042|0.0033|0.00386|0.00392|0.00576|0.00631|0.00397|0.0029|0.00331|0.00343|0.00306|0.00359|0.00728|0.0033|0.00248|0.00253|0.00293|0.00353||||||-0.00425|-0.00414|-0.00288|-0.00418|-0.00427|-0.00513|-0.00539|-0.00348|-0.00308|-0.00304|-0.00258|-0.00322|-0.00358|-0.00806|-0.00318|-0.00334|-0.00221|-0.00301|-0.00266||||349|353|314|351|319|335|336|317|296|255|306|308|322|353|333|298|280|254|204|||||||||||||||||||||||||
2023-12-06 08:40:43|CS.D.USDMXN.MINI.IP|6884|2023-12-05 13:22:10|2023-12-05 23:59:50|173661|19.8|0.11827|2023-12-05|0.06201|16|0.105452|14|-0.148921|15|2023-12-05|0.07159|0.07156|0.07151|0.0715|0.07151|0.07151|0.07152|0.07134|0.07127|0.07149|0.07155|0.07148|0.07058|0.06588|0.06431|0.06817|0.06201|0.06779|0.06641|0.06813|0.07185|0.0721|1.13062|0.07388|8|14|12|12|13|15|17|21|27|24|21|22|28|31|31|35|31|29|25|24|21|15|5|7|0.00133|0.00167|0.00205|0.0018|0.00121|0.00162|0.00202|0.00657|0.00677|0.00477|0.00426|0.00617|0.00791|0.01162|0.01071|0.0151|0.01148|0.00931|0.00508|0.00533|0.00309|0.00159|0.00172|0.00173|-0.00119|-0.0016|-0.0017|-0.00189|-0.00102|-0.00163|-0.00205|-0.00425|-0.00761|-0.00657|-0.00399|-0.00452|-0.00823|-0.01242|-0.0095|-0.01623|-0.01031|-0.01238|-0.00487|-0.00553|-0.00323|-0.00187|-0.00181|-0.00208|358|359|358|358|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|314|339|||||||||||||0|||0|||||||||
2023-12-06 08:40:45|CS.D.USDNOK.MINI.IP|6915|2023-12-05 13:22:10|2023-12-05 23:59:50|109248.3|36.1|0.07887|2023-12-05|0.02297|13|0.068761|15|-0.181913|15|2023-12-05|0.04636|0.04611|0.04611|0.04668|0.04612|0.04612|0.04611|0.03766|0.02598|0.02357|0.0231|0.02307|0.02299|0.02297|0.02463|0.03101|0.02544|0.04469|0.04567|0.04576|0.04576|0.0473|0.18333|0.66577|60|45|33|36|18|24|26|35|43|32|32|32|33|44|48|59|44|58|59|47|28|17|6|21|0.00415|0.00379|0.00298|0.00307|0.00163|0.00204|0.00264|0.0068|0.00763|0.00583|0.00564|0.00528|0.0051|0.00714|0.00745|0.0144|0.00778|0.00616|0.00598|0.00467|0.00225|0.00208|0.00361|0.00712|-0.00414|-0.00352|-0.00299|-0.00416|-0.00204|-0.00236|-0.00251|-0.00621|-0.00798|-0.00572|-0.00522|-0.00508|-0.00507|-0.00731|-0.00692|-0.01525|-0.00728|-0.007|-0.0057|-0.0044|-0.00237|-0.0022|-0.00325|-0.00741|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|327|356|||||||||0|||||0|||||||||||
2023-12-06 08:40:45|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:40:46|CS.D.USDSEK.MINI.IP|6910|2023-12-05 13:22:10|2023-12-05 23:59:50|104794.3|31.4|0.04989|2023-12-05|0.02393|13|0.074109|14|-0.151019|15|2023-12-05|0.08045|0.05573|0.05717|0.06581|0.04793|0.048|0.04793|0.04044|0.03287|0.02917|0.02668|0.02452|0.0242|0.02393|0.02599|0.03344|0.02602|0.04176|0.04729|0.03606|0.0435|0.06252|0.11066|0.1091|34|39|40|44|20|23|29|37|42|38|37|31|35|45|47|57|42|36|34|30|32|32|8|21|0.00371|0.00294|0.00412|0.00448|0.00114|0.00194|0.00293|0.00668|0.00756|0.00637|0.00552|0.00392|0.00458|0.00665|0.00812|0.01303|0.00834|0.00367|0.00356|0.00291|0.00203|0.00445|0.00305|0.00269|-0.00416|-0.00264|-0.00427|-0.00444|-0.00139|-0.00214|-0.00269|-0.00581|-0.00862|-0.00579|-0.00524|-0.0044|-0.00479|-0.00735|-0.00702|-0.01361|-0.00725|-0.00486|-0.00317|-0.00251|-0.00239|-0.00383|-0.00258|-0.00309|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|318|360||||||||||||||||0|||||||||
2023-12-06 08:40:47|CS.D.USDSGD.MINI.IP|6184|2023-12-05 13:22:10|2023-12-05 23:59:30|13408.9|6.6|0.15185|2023-12-05|0.01512|5|0.030611|14|-0.050724|22|2023-12-05|0.01577|0.01566|0.01532|0.01643|0.01641|0.01512|0.01521|0.02071|0.01862|0.01606|0.01585|0.01517|0.01536|0.01919|0.0178|0.02398|0.02239|0.02565|0.02581|0.02445|0.0261|1.35301|1.7751|0.40766|5|7|5|4|3|5|5|7|8|7|6|5|6|8|9|16|10|7|7|5|5|3|12|4|0.00198|0.00278|0.00208|0.00206|0.00169|0.00174|0.00206|0.00295|0.00337|0.0026|0.00245|0.00165|0.00205|0.00275|0.00339|0.00631|0.00407|0.00239|0.00218|0.00192|0.00139|0.00145|0.00412|0.00253|-0.00187|-0.00264|-0.0019|-0.00178|-0.00158|-0.00169|-0.00218|-0.00305|-0.00334|-0.00244|-0.00245|-0.00179|-0.00186|-0.00278|-0.00312|-0.00651|-0.00358|-0.00277|-0.00218|-0.00232|-0.00141|-0.00154|-0.00522|-0.00204|318|350|330|324|276|320|336|355|356|353|333|341|346|358|359|360|359|347|349|342|318|226|237|263|||||||||||||||||||||||||
2023-12-06 08:40:49|CS.D.USDZAR.MINI.IP|6868|2023-12-05 13:22:20|2023-12-05 23:59:50|189456.3|22|0.0901|2023-12-05|0.04759|12|0.145265|23|-0.145466|15|2023-12-05|0.08401|0.06913|0.06911|0.07552|0.06909|0.06909|0.06913|0.05183|0.0478|0.04869|0.04818|0.04781|0.04759|0.04774|0.04894|0.05278|0.04887|0.05849|0.06594|0.06846|0.06821|0.07321|0.18057|0.18043|10|14|13|17|8|10|17|29|30|30|29|29|31|33|33|35|32|27|26|24|22|10|5|11|0.00483|0.00246|0.00233|0.0042|0.0015|0.0019|0.00344|0.0075|0.00776|0.00817|0.00632|0.0066|0.00841|0.00984|0.00823|0.01447|0.00911|0.00506|0.00561|0.00463|0.00249|0.00175|0.00277|0.00607|-0.00452|-0.00262|-0.00185|-0.00416|-0.00182|-0.00216|-0.00373|-0.00666|-0.00788|-0.00806|-0.00609|-0.00608|-0.00773|-0.00997|-0.00973|-0.01406|-0.00822|-0.0053|-0.00419|-0.00452|-0.00322|-0.00249|-0.00298|-0.00576|359|360|358|359|357|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|355|293|350|||||||||||||0||||||||||||
2023-12-06 08:40:50|CS.D.ALUMINIUM.MINI.IP|1732|2023-12-05 13:22:20|2023-12-05 18:59:10|2160.5|2.3|0.27848|2023-12-05|0.27525|1|0.088024|13|-0.08336|14|2023-12-05||0.27525|0.27565|0.27604|0.27606|0.27572|0.27597|0.27637|0.27681|0.27766|0.27819|0.27807|0.27828|0.27742|0.27751|0.2783|0.27856|0.27734|0.29824|||||||2|2|2|2|2|2|2|2|2|2|2|2|3|4|3|3|2|2|||||||0.01526|0.0127|0.0138|0.01438|0.01239|0.01394|0.01426|0.01643|0.01784|0.01457|0.01606|0.01788|0.0237|0.01517|0.02026|0.01849|0.01651|0.02004|||||||-0.01464|-0.01477|-0.01521|-0.01495|-0.01379|-0.01589|-0.0141|-0.01592|-0.01752|-0.01407|-0.0145|-0.0189|-0.01966|-0.01993|-0.01651|-0.01775|-0.01767|-0.01444||||||194|102|60|30|88|117|123|167|166|98|115|168|253|228|226|196|93|60|||||||||||||||||||||||||
2023-12-06 08:40:50|CO.D.CFI.FWM3.IP|1670|2023-12-05 13:22:10|2023-12-05 16:59:50|6890|5.5|0.08295|2023-12-05|0.08625|10|0.203149|16|-0.196178|16|2023-12-05||||||||0.09458|0.08697|0.08767|0.08625|0.08662|0.0866|0.08814|0.08751|0.08763|0.08923|||||||||||||||4|7|7|6|11|6|8|6|7|6|||||||||||||||0.0287|0.02752|0.0299|0.0259|0.02354|0.02379|0.03564|0.02782|0.02557|0.02841|||||||||||||||-0.02965|-0.03197|-0.02681|-0.0238|-0.01749|-0.02578|-0.03278|-0.02545|-0.02326|-0.0293||||||||276|294|254|263|260|315|314|288|316|302|||||||||||||||||||||||||
2023-12-06 08:40:51|CC.D.W.UME.IP|2400|2023-12-05 13:22:30|2023-12-05 19:19:50|630.9|19.4|0.06638|2023-12-05|0.09501|15|0.220994|15|-0.205826|19|2023-12-05||0.09695|0.09701|0.09703|0.09685|0.09668|0.09639|0.09619|0.09593|0.09592|0.09622|0.09665|0.09693|0.09683|0.09537|0.09501|0.09596|0.09563|0.09534|0.09502||||||4|1|3|2|4|5|3|4|6|6|7|5|9|63|37|21|22|28|39||||||0.02659|0.01848|0.03002|0.01884|0.01611|0.01875|0.02625|0.02452|0.02719|0.03656|0.02832|0.02493|0.02089|0.04717|0.04394|0.03217|0.02256|0.03129|0.03167||||||-0.02401|-0.02021|-0.02079|-0.01937|-0.02094|-0.01874|-0.0209|-0.03198|-0.03199|-0.03247|-0.03093|-0.02668|-0.02868|-0.04851|-0.04745|-0.03281|-0.02946|-0.03292|-0.03917|||||145|64|65|48|58|50|99|106|138|135|119|174|139|160|309|286|184|130|75|||||||||||||||||||||||||
2023-12-06 08:40:52|CC.D.KC.UME.IP|1649|2023-12-05 13:22:30|2023-12-05 18:29:50|18289.5|8.9|0.10074|2023-12-05|0.10903|17|0.282594|14|-0.204613|13|2023-12-05||||||||||0.11194|0.11164|0.11237|0.11195|0.11152|0.11243|0.11158|0.10948|0.10903|0.10931|||||||||||||||4|2|2|3|8|6|6|13|13|9|||||||||||||||0.02396|0.02724|0.02492|0.02019|0.03559|0.02675|0.02833|0.02941|0.02261|0.01349|||||||||||||||-0.02624|-0.01943|-0.01942|-0.01955|-0.0374|-0.02806|-0.02438|-0.02247|-0.0293|-0.01474||||||154|178|186|192|281|276|313|330|295|102|||||||||||||||||||||||||
2023-12-06 08:40:53|CS.D.COPPER.MINI.IP|4307|2023-12-05 13:22:20|2023-12-05 18:58:40|8333.8|7.3|0.12008|2023-12-05|0.11838|1|0.098274|1|-0.167839|9|2023-12-05||0.11838|0.1185|0.11854|0.1186|0.11852|0.11872|0.11922|0.11911|0.11954|0.1197|0.11967|0.11974|0.11958|0.11955|0.12442|0.12|0.12002|0.12247|||||||9|7|6|3|6|8|7|8|7|6|5|6|11|10|14|11|6|4|||||||0.00927|0.00739|0.00673|0.00476|0.00667|0.00787|0.00894|0.01216|0.01301|0.00755|0.00778|0.00823|0.0132|0.01089|0.01633|0.01049|0.00932|0.00488|||||||-0.00877|-0.00774|-0.00626|-0.00506|-0.00615|-0.00819|-0.01047|-0.01124|-0.01442|-0.00723|-0.0066|-0.00836|-0.01166|-0.01046|-0.01529|-0.01165|-0.00809|-0.00724||||||346|344|318|245|317|347|352|353|351|339|332|340|360|359|360|359|334|284|||||||||||||||||||||||||
2023-12-06 08:40:53|CC.D.C.UME.IP|2381|2023-12-05 13:22:20|2023-12-05 19:19:50||27.7|0.03721|2023-12-05|0.1223|19|0.204834|14|-0.1628|14|2023-12-05||0.1236|0.12375|0.12371|0.12362|0.12358|0.12352|0.1234|0.12306|0.12293|0.12296|0.12317|0.12356|0.12331|0.12241|0.12247|0.12295|0.12286|0.12285|0.1223||||||14|6|2|48|7|6|16|17|6|3|14|13|8|119|49|50|62|57|191||||||0.02059||0.02062|0.0206||0.0206|0.02057|0.04785|0.03416|0.02277|0.03226|0.03604|0.03023|0.04641|0.02775|0.03354|0.03911|0.02659|0.03496||||||-0.02622|-0.03093|-0.02061|-0.04121|-0.0206|-0.02059|-0.02056|-0.0205|-0.02048|-0.02342|-0.02669|-0.03707|-0.03337|-0.04354|-0.03371|-0.03942|-0.03582|-0.0372|-0.04485|||||58|22|23|14|10|18|32|29|59|66|58|40|66|105|155|95|51|55|29|||||||||||||||||||||||||
2023-12-06 08:40:54|CC.D.FCPO.UNC.IP|1398|2023-12-05 13:23:00|2023-12-05 15:29:50|3722.2|4|0.30455|2023-12-05|0.31773|2|0.105708|2|-0.213459|7|2023-12-05|||0.31773|0.31816|0.31863||0.31997|0.32133|0.32088|0.31997||||0.32139|0.32169|0.32209|||||||||||5|1|9||2|3|3|2||||0|0|0|||||||||||0.02329|0.02023|0.01339||0.01427|0.01949|0.01676|0.01755||||0.018|0.01835|0.01199|||||||||||-0.02046|-0.01501|-0.0165||-0.02317|-0.0183|-0.0149|-0.01461||||-0.01683|-0.01598|-0.01523|||||||||148|178|80|121|249|209|200|241|219|115|||||||||||||||||||||||||
2023-12-06 08:40:55|CS.D.CFEGOLD.CFE.IP|6540|2023-12-05 13:22:20|2023-12-05 23:59:50|2018.77|22.8|0.02254|2023-12-05|0.02018|14|0.34479|15|-0.116285|14|2023-12-05|0.02343|0.02346|0.02408|0.02385|0.02376|0.02332|0.02424|0.0238|0.02303|0.02211|0.0218|0.02154|0.02179|0.02055|0.02018|0.02079|0.02137|0.02296|0.02279|0.02345|0.02124|0.02209||0.02424|21|29|18|17|15|20|19|27|32|28|25|24|26|38|44|56|40|27|20|16|17|8||10|0.00838|0.00721|0.00579|0.00556|0.00502|0.00624|0.00604|0.00808|0.00886|0.00763|0.00743|0.00675|0.00777|0.01189|0.01085|0.02031|0.01243|0.00866|0.00607|0.0049|0.0043|0.00326||0.00422|-0.00787|-0.00855|-0.00538|-0.00478|-0.00676|-0.00642|-0.00576|-0.00856|-0.00921|-0.00686|-0.00822|-0.00678|-0.00675|-0.01048|-0.01271|-0.0182|-0.01102|-0.00801|-0.00611|-0.00435|-0.00488|-0.00336||-0.00441|360|360|359|360|355|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|345|337|||||||||||||||||||||||||
2023-12-06 08:40:56|CC.D.HO.UME.IP|5229|2023-12-05 13:22:20|2023-12-05 23:58:40|26219|3.9|0.07557|2023-12-05|0.0747|14|0.16678|13|-0.250665|13|2023-12-05|0.07529|0.07528|0.07534|0.07545|0.0755|0.07537|0.07542|0.07543|0.07505|0.07476|0.07492|0.07525|0.0755|0.07556|0.0747|0.07471|0.07537|0.07584|0.0759|0.07604|0.07625|0.07629||0.0763|0|0|0|0|0|0|0|0|1|1|1|1|1|6|8|7|11|6|7|11|2|1||1|0.0137|0.01494|0.01147|0.01137|0.00995|0.01051|0.01131|0.01277|0.02022|0.01749|0.01385|0.0132|0.01612|0.03177|0.03558|0.03556|0.02795|0.02859|0.02043|0.01795|0.00762|0.01139||0.008|-0.01394|-0.01532|-0.00993|-0.01114|-0.00826|-0.00881|-0.01302|-0.01228|-0.01715|-0.01783|-0.0159|-0.01543|-0.01619|-0.03152|-0.03771|-0.03303|-0.02877|-0.02751|-0.02071|-0.02231|-0.00891|-0.00953||-0.01136|119|341|246|230|199|200|271|320|355|353|338|333|342|359|360|360|360|360|354|352|272|250|162|||||||||||||||||||||||||
2023-12-06 08:40:58|CC.D.HG.UME.IP|5126|2023-12-05 13:22:20|2023-12-05 23:58:00|37872.8|9.7|0.04581|2023-12-05|0.05213|1|0.190617|15|-0.176121|9|2023-12-05|0.0522|0.05213|0.05218|0.0522|0.05223|0.0522|0.0523|0.05252|0.05245|0.05264|0.05272|0.0527|0.05273|0.05265|0.05262|0.05272|0.05281|0.05283|0.05279|0.05277|0.05278|0.05281||0.05282|7|11|5|3|2|6|10|8|8|12|5|6|11|21|19|23|21|19|8|4|3|6||7|0.00685|0.00928|0.00694|0.00624|0.00408|0.00761|0.00783|0.00863|0.00913|0.01148|0.0077|0.007|0.00689|0.01315|0.0118|0.0169|0.01044|0.01002|0.00533|0.00612|0.00541|0.00598||0.00506|-0.00407|-0.00833|-0.00789|-0.00641|-0.0055|-0.00701|-0.00827|-0.01007|-0.00957|-0.01301|-0.00739|-0.0068|-0.00589|-0.01024|-0.01042|-0.01578|-0.01117|-0.00659|-0.00704|-0.00548|-0.00615|-0.00497||-0.00568|98|346|316|284|182|284|317|332|332|332|301|251|291|356|342|359|345|310|245|188|143|84|72|||||||||||||||||||||||||
2023-12-06 08:40:58|CC.D.IRON.UME.IP|1924|2023-12-05 13:22:20|2023-12-05 14:59:50|920.9|69.2|0.3309|2023-12-05|0.4895|1|0.152788|5|-0.17414|13|2023-12-05||0.4895|0.48969|0.49209||0.49167|0.49174|0.49084||||||0.49247|0.49145|||||||||||119|63|77||77|87|0||||||129|68|||||||||||0.03662|0.03047|0.03706||0.03077|0.03125|||||||0.03187|0.0261|||||||||||-0.03942|-0.03439|-0.03127||-0.03134|-0.03482|-0.02181||||||-0.03861|-0.02503||||||||||285|182|136|139|228|1|225|217||||||||0|||||||||||||||||
2023-12-06 08:40:59|CS.D.LEAD.MINI.IP|1469|2023-12-05 13:22:20|2023-12-05 18:57:50|2043.3|2.4|0.29312|2023-12-05|0.28619|1|0.110032|5|-0.143623|8|2023-12-05||0.28619|0.28634|0.28671|0.287|0.28692|0.28696|0.28635|0.28842|0.28933|0.28985|0.28974|0.29019|0.28976|0.29092|0.29171|0.29278|0.29253|0.35838|||||||2|2|2|2|2|2|2|2|2|2|2|2|3|3|3|3|1|2|||||||0.02043|0.01879|0.02216|0.01722|0.02774|0.01403|0.02747|0.02568|0.01786|0.01666|0.01361|0.02475|0.02219|0.02711|0.03372|0.02104|0.01729|0.02228|||||||-0.01587|-0.01475|-0.02082|-0.02871|-0.022|-0.01935|-0.01834|-0.02816|-0.01564|-0.02284|-0.01207|-0.02079|-0.02029|-0.02125|-0.02428|-0.02023|-0.0195|-0.02072||||||158|69|43|25|49|84|71|160|129|87|82|148|238|228|278|156|55|38|||||||||||||||||||||||||
2023-12-06 08:40:59|CO.D.LH.FWM2.IP|1384|2023-12-05 14:30:00|2023-12-05 19:04:50|6935|7.6|0.1826|2023-12-05|0.21507|16|0.216357|14|-0.852273|14|2023-12-05|||||||||||||||0.21698|0.21569|0.21507|0.21553|0.21619|0.21629|||||||||||||||||||16|8|6|4|10|11|||||||||||||||||||0.05705|0.04245|0.03017|0.03401|0.02723|0.03967|||||||||||||||||||-0.07746|-0.04048|-0.03713|-0.02728|-0.02841|-0.03015|||||168|305|243|225|208|22|||||||||||||||||||||||||
2023-12-06 08:41:00|CC.D.LC.UME.IP|1528|2023-12-05 14:30:00|2023-12-05 19:04:50|16842.5|0|0.07143|2023-12-05|0.07107|18|0.211075|14|-0.206848|14|2023-12-05|||||||||||||||0.07164|0.07141|0.07167|0.07146|0.07107|0.07122|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.04142|0.02086|0.01763|0.01813|0.01342|0.00435|||||||||||||||||||-0.03616|-0.01795|-0.01921|-0.01891|-0.01238|-0.00879|||||175|351|337|326|310|29|||||||||||||||||||||||||
2023-12-06 08:41:01|EN.D.LGO.FWM1.IP|3528|2023-12-05 13:22:20|2023-12-05 22:56:00|782.6|7.7|0.12314|2023-12-05|0.12502|15|0.241577|13|-0.255167|13|2023-12-05|||0.12695|0.12707|0.12715|0.12689|0.12699|0.127|0.12614|0.12548|0.12582|0.12641|0.12684|0.12672|0.12521|0.12502|0.12607|0.12673|0.12697|0.12722|0.1276|0.12766|0.38334||||0|1|1|1|1|2|17|5|6|8|3|17|12|12|16|5|3|4|1|0|0||||0.02163|0.02451|0.02205|0.01499|0.01988|0.02415|0.0281|0.02847|0.02211|0.01714|0.01829|0.03794|0.04141|0.03599|0.03473|0.03041|0.02719|0.02435|0.01872|0.02287|||||-0.02082|-0.01996|-0.01907|-0.01541|-0.01658|-0.02214|-0.02807|-0.02659|-0.02261|-0.0229|-0.02236|-0.03503|-0.04186|-0.03444|-0.03717|-0.03141|-0.02456|-0.02579|-0.01523|-0.01723|-0.16584||107|80|53|97|127|209|295|304|271|263|283|345|354|354|346|348|307|296|141|106|2|||||||||||||||||||||||||
2023-12-06 08:41:01|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:41:03|CS.D.CFDSILVER.CFM.IP|6329|2023-12-05 13:22:30|2023-12-05 23:59:40|2417.1|12.4|0.09272|2023-12-05|0.08283|20|0.496114|15|-0.274478|15|2023-12-05|0.09722|0.11222|0.11751|0.11483|0.10927|0.10547|0.11299|0.10302|0.08793|0.08879|0.08666|0.09214|0.10155|0.08369|0.08821|0.09029|0.08338|0.08315|0.08287|0.08292|0.08283|0.09772||0.11816|8|14|9|8|6|8|10|15|17|14|16|11|13|25|26|36|21|15|10|8|8|4||3|0.01469|0.0159|0.01452|0.01376|0.01077|0.0116|0.01443|0.01949|0.01763|0.01542|0.01749|0.01614|0.01598|0.02654|0.02252|0.03763|0.01824|0.01504|0.01187|0.00992|0.00837|0.01093||0.00768|-0.01369|-0.01911|-0.01327|-0.01393|-0.01391|-0.01259|-0.01347|-0.01812|-0.01792|-0.01567|-0.01996|-0.01691|-0.01588|-0.025|-0.02641|-0.03851|-0.02011|-0.01348|-0.01063|-0.00898|-0.00887|-0.01271||-0.00816|354|360|357|353|328|352|354|360|360|360|360|360|360|360|360|360|360|360|358|352|354|301|255|||||||||||||||||||||||||
2023-12-06 08:41:04|CC.D.NG.UME.IP|3800|2023-12-05 13:22:20|2023-12-05 23:59:50|2684|15.2|0.07434|2023-12-05|0.10903|14|0.187477|19|-0.262074|19|2023-12-05|0.1117|0.11175|0.112|0.11204|0.11208|0.11178|0.11255|0.11141|0.11126|0.11122|0.11165|0.11057|0.11092|0.11025|0.10903|0.10914|0.10956|0.11019|0.11099|0.11155|0.11126|0.1115||0.11468|3|2|4|3|5|4|7|5|6|6|7|10|10|17|36|26|23|18|19|39|17|7||3|0.03724|0.03726|0.03733|0.03736|0.04617|0.04522|0.05661|0.04311|0.04637|0.0649|0.05092|0.04127|0.05506|0.05492|0.05943|0.05043|0.04698|0.04594|0.04138|0.05861|0.04329|0.04209||0.03721|-0.03724|-0.03727|-0.07459|-0.04984|-0.04358|-0.03962|-0.04645|-0.0441|-0.04119|-0.03991|-0.03991|-0.04502|-0.05238|-0.0632|-0.05436|-0.05081|-0.04846|-0.04948|-0.04201|-0.06151|-0.04798|-0.03718||-0.04956|46|51|31|42|97|90|112|153|108|76|116|138|168|302|327|295|251|232|205|249|117|79|36|||||||||||||||||||||||||
2023-12-06 08:41:04|CC.D.CC.UME.IP|1221|2023-12-05 13:22:30|2023-12-05 18:29:50|4096.2|10|0.07754|2023-12-05|0.09649|10|0.096801|14|-0.119306|16|2023-12-05||||||||||0.09672|0.09649|0.09687|0.09689|0.09679|0.09675|0.09703|0.09747|0.09763|0.09768|||||||||||||||9|2|6|3|7|13|10|16|9|9|||||||||||||||0.02177|0.01295|0.01619|0.01348|0.01504|0.01608|0.01618|0.01733|0.01139|0.01559|||||||||||||||-0.02037|-0.01388|-0.01667|-0.01635|-0.01936|-0.01906|-0.01835|-0.01741|-0.01765|-0.00847||||||75|170|220|233|225|231|251|243|63|53|||||||||||||||||||||||||
2023-12-06 08:41:05|CS.D.NICKEL.MINI.IP|969|2023-12-05 13:22:20|2023-12-05 18:59:00|16246.5|2.6|0.31666|2023-12-05|0.30475|9|0.296452|16|-0.318422|16|2023-12-05|||||||||0.30582|0.30475|0.30512|0.30508|0.3051|0.30854|0.3081|0.30874|0.31389|0.34606|0.39859||||||||||||||2|2|2|2|2|3|3|3|3|2|2||||||||||||||0.03147|0.03269|0.01716|0.02506|0.01656|0.03181|0.02535|0.02421|0.0319|0.0542|0.05345||||||||||||||-0.02646|-0.02155|-0.01856|-0.01754|-0.02447|-0.03564|-0.02118|-0.03095|-0.0366|-0.03603|-0.03954||||||102|136|59|60|139|264|226|214|209|51|58|||||||||||||||||||||||||
2023-12-06 08:41:06|CC.D.RB.UME.IP|4914|2023-12-05 13:22:30|2023-12-05 23:59:00|21074|3.7|0.13308|2023-12-05|0.09847|18|0.223755|14|-0.437997|13|2023-12-05|0.18678|0.18081|0.20515|0.18137|0.13827|0.13614|0.15859|0.17634|0.15484|0.16188|0.14991|0.15543|0.16073|0.14888|0.10367|0.10917|0.10901|0.10797|0.09847|0.10113|0.10432|0.11887||0.14628|0|0|0|0|0|0|0|0|1|1|0|0|1|3|9|8|7|6|5|12|1|1||0|0.00467|0.01735|0.01864|0.01419|0.01024|0.0213|0.02348|0.01659|0.02608|0.02503|0.02353|0.01721|0.02093|0.0348|0.04347|0.03514|0.03134|0.03074|0.02273|0.0186|0.01468|0.01994||0.01873|-0.00817|-0.01552|-0.01517|-0.01394|-0.0217|-0.02213|-0.01374|-0.01444|-0.02266|-0.0198|-0.02509|-0.02049|-0.03141|-0.04168|-0.04014|-0.03597|-0.03133|-0.03083|-0.02246|-0.02288|-0.01126|-0.02061||-0.01748|34|284|196|127|168|211|160|284|352|330|324|336|336|360|359|360|359|360|354|352|265|240|85|||||||||||||||||||||||||
2023-12-06 08:41:07|CC.D.CT.UME.IP|2265|2023-12-05 13:22:30|2023-12-05 19:19:50|7971.3|3.5|0.18017|2023-12-05|0.18794|17|0.312461|14|-0.119178|14|2023-12-05|||0.19006|0.19011|0.19048|0.19021|0.19021|0.18981|0.1894|0.18953|0.19001|0.19007|0.19027|0.19018|0.18937|0.18829|0.18858|0.18794|0.18818|0.18815|||||||3|1|1|1|0|1|1|1|0|0|1|2|4|6|3|4|2|11|||||||0.01822|0.01394|0.00552|0.00828|0.01022|0.01602|0.01359|0.01127|0.00757|0.00733|0.00944|0.01195|0.01936|0.01843|0.01363|0.01178|0.00964|0.01604|||||||-0.01761|-0.01278|-0.00807|-0.00652|-0.00986|-0.00883|-0.01267|-0.0085|-0.00916|-0.00954|-0.01074|-0.0119|-0.01449|-0.01845|-0.01232|-0.01142|-0.00961|-0.01318|||||177|101|65|69|99|144|178|180|153|129|129|256|306|337|298|281|247|94|||||||||||||||||||||||||
2023-12-06 08:41:09|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:41:10|CC.D.SB.UME.IP|1654|2023-12-05 13:22:30|2023-12-05 17:59:50|2452.9|24.2|0.09794|2023-12-05|0.11873|9|0.284045|15|-0.279933|13|2023-12-05|||||||||0.11914|0.11873|0.11877|0.11922|0.11957|0.12032|0.12229|0.1223|0.12228|0.12243|||||||||||||||17|10|6|5|9|25|31|28|20|31|||||||||||||||0.0335|0.03099|0.02286|0.01641|0.02368|0.02701|0.02859|0.03867|0.0255|0.03327|||||||||||||||-0.03788|-0.02261|-0.02448|-0.02516|-0.01746|-0.03606|-0.03059|-0.02976|-0.02445|-0.02698|||||||145|210|199|148|164|314|304|274|256|242|||||||||||||||||||||||||
2023-12-06 08:41:11|CC.D.O.UNC.IP|531|2023-12-05 14:30:00|2023-12-05 19:19:50|390.8|0.6|0.15118|2023-12-05|0.15153|14|0.357508|1|-0.43939|16|2023-12-05||0.15281|0.15268|0.15248|0.15205|0.15213|0.15197|0.15191|0.1519|0.15198|0.15195|0.15215|0.15217|0.152|0.15153|0.15273|0.15582|0.15493|0.15469|0.15333||||||0|0|0|0|0|0|1|0|0|0|0|0|0|1|1|0|0|0|1||||||0.07479|0.02544||0.17762||0.0761|0.03548|0.03798|0.05065|0.03378|0.02536||0.03801|0.032|0.05392|0.08192|0.056|0.04925|0.07451||||||-0.07252|||-0.10119|-0.15201||-0.07591|-0.05062|-0.07595|-0.06147||-0.02536|-0.05067|-0.02983|-0.08851|-0.09292|-0.08317|-0.05927|-0.09364|||||61|10|1|4|4|4|24|37|24|30|2|28|12|61|111|106|63|65|52|||||||||||||||||||||||||
2023-12-06 08:41:12|CC.D.LCO.UME.IP|5353|2023-12-05 13:22:30|2023-12-05 22:59:50|7699|38.9|1.0478|2023-12-05|0.03925|11|0.267779|14|-0.358617|13|2023-12-05||1.51915|1.08465|3.61185|5.2205|1.32894|2.88771|0.38012|0.32562|0.03967|0.34596|0.03925|1.54853|0.04081|0.04111|0.03984|0.03992|0.03974|0.32015|0.32403|3.57343|0.83462|7.33028|||7|4|3|6|3|9|17|66|31|31|29|27|80|105|69|104|53|42|65|11|24|12|||0.01406|0.01215|0.00837|0.00782|0.00976|0.0106|0.0115|0.02097|0.01614|0.01556|0.01391|0.01561|0.03144|0.04144|0.03221|0.02804|0.0274|0.01938|0.01698|0.00917|0.01155|0.01119|||-0.01613|-0.01108|-0.00915|-0.00845|-0.00832|-0.0104|-0.01019|-0.01787|-0.01713|-0.01564|-0.01364|-0.01602|-0.03342|-0.03582|-0.03282|-0.0257|-0.02951|-0.01738|-0.01787|-0.00847|-0.01372|-0.01496||339|288|224|193|233|281|296|349|351|326|339|331|360|359|360|360|360|356|352|283|253|55|||||||||||||||||||||||||
2023-12-06 08:41:13|CC.D.CL.UME.IP|5945|2023-12-05 13:22:30|2023-12-05 23:59:30|7224.5|43|0.22451|2023-12-05|0.03981|11|0.259269|14|-0.390759|13|2023-12-05|0.04399|0.04298|0.04283|0.41266|0.52629|1.19539|0.99794|0.34438|0.04038|0.04003|0.04124|0.03981|0.04036|0.04051|0.04046|0.04014|0.04106|0.04114|0.04097|0.04022|0.73527|0.04571||2.97039|5|11|4|5|6|6|8|10|33|19|16|26|26|97|129|97|87|84|53|97|14|30||5|0.00821|0.01589|0.01225|0.00891|0.0083|0.00959|0.01128|0.01304|0.02223|0.01697|0.01507|0.01451|0.01735|0.03359|0.04421|0.03634|0.02947|0.03046|0.0206|0.0196|0.00926|0.0131||0.00826|-0.00859|-0.01445|-0.00969|-0.00791|-0.00669|-0.00755|-0.00998|-0.01049|-0.01836|-0.01752|-0.01667|-0.01489|-0.01504|-0.03521|-0.04263|-0.03465|-0.02803|-0.03244|-0.02229|-0.02014|-0.00913|-0.01546||-0.00848|218|353|326|269|206|260|314|330|355|354|350|341|354|360|360|360|360|360|360|355|288|270|205|||||||||||||||||||||||||
2023-12-06 08:41:13|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:41:15|CC.D.SM.UME.IP|3288|2023-12-05 13:22:40|2023-12-05 19:19:50|41389.9|8.8|0.09544|2023-12-05|0.0968|19|0.294963|14|-0.197624|14|2023-12-05||0.09863|0.09863|0.09864|0.09861|0.09851|0.09822|0.09813|0.0981|0.09812|0.0983|0.09821|0.09844|0.09814|0.09819|0.09816|0.09821|0.09772|0.09719|0.0968||||||2|0|0|1|1|1|1|1|1|1|3|2|3|23|15|9|13|17|28||||||0.01584|0.00962|0.00977|0.00727|0.01323|0.01327|0.01018|0.01026|0.01183|0.01384|0.01657|0.0135|0.01867|0.04505|0.02588|0.01956|0.02429|0.02193|0.02656||||||-0.01867|-0.00997|-0.0108|-0.00908|-0.00876|-0.0101|-0.00865|-0.01391|-0.01254|-0.01221|-0.01383|-0.01178|-0.01456|-0.03934|-0.02824|-0.01887|-0.02115|-0.01972|-0.02693|||||274|212|150|92|158|213|168|196|202|195|195|224|224|180|357|346|338|345|120|||||||||||||||||||||||||
2023-12-06 08:41:16|CC.D.BO.UME.IP|3204|2023-12-05 13:22:30|2023-12-05 19:19:50|5021.3|11|0.11544|2023-12-05|0.11705|1|0.187041|14|-0.281652|14|2023-12-05||0.11705|0.11727|0.11742|0.11747|0.11744|0.11755|0.11787|0.11754|0.11724|0.11732|0.11733|0.11756|0.11737|0.11751|0.11767|0.11915|0.12044|0.12059|0.11964||||||2|1|1|1|1|2|1|2|1|1|1|2|2|26|19|14|20|18|27||||||0.01845|0.00931|0.00978|0.00876|0.00795|0.00868|0.00971|0.01418|0.00998|0.00899|0.01452|0.0125|0.01578|0.04626|0.02987|0.02491|0.02441|0.02164|0.02167||||||-0.01607|-0.01215|-0.00998|-0.00742|-0.01195|-0.01054|-0.01215|-0.0106|-0.00967|-0.00834|-0.01154|-0.01212|-0.0152|-0.04016|-0.02914|-0.02241|-0.02532|-0.02053|-0.02076|||||268|196|149|95|102|203|232|231|251|217|200|229|228|180|359|348|345|336|116|||||||||||||||||||||||||
2023-12-06 08:41:16|CC.D.S.UME.IP|3130|2023-12-05 13:22:40|2023-12-05 19:19:50|1321.8|20.2|0.08055|2023-12-05|0.09057|13|0.143515|14|-0.196286|14|2023-12-05||0.09084|0.09082|0.09086|0.09083|0.09081|0.09065|0.09066|0.09064|0.09067|0.09074|0.09073|0.09083|0.09057|0.0907|0.09093|0.09134|0.09167|0.09151|0.09109||||||10|3|1|1|3|10|2|4|4|2|3|4|18|49|30|29|29|29|48||||||0.01758|0.01283|0.01094|0.00946|0.01041|0.01069|0.00917|0.00878|0.01042|0.01078|0.00986|0.01226|0.01405|0.02811|0.01841|0.01416|0.01334|0.01346|0.01866||||||-0.0143|-0.01154|-0.01032|-0.00925|-0.01018|-0.00932|-0.00897|-0.0117|-0.00919|-0.00891|-0.01302|-0.01205|-0.01198|-0.02779|-0.01911|-0.01536|-0.01512|-0.01268|-0.01437|||||294|202|154|72|140|207|158|182|163|182|191|221|229|179|349|306|302|293|112|||||||||||||||||||||||||
2023-12-06 08:41:17|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:41:18|CS.D.PLAT.CFM.IP|4514|2023-12-05 13:22:40|2023-12-05 23:59:50|901.9|2.7|0.52779|2023-12-05|0.53134|9|0.377946|15|-0.288985|15|2023-12-05|0.54347|0.54492|0.5461|0.54559|0.54564|0.54668|0.54767|0.54833|0.54803|0.53134|0.54985|0.53719|0.5524|0.54583|0.55511|0.54125|0.54099|0.53147|0.55446|0.55477|0.55492|0.5554||0.55938|2|2|2|2|1|2|2|2|2|2|2|2|2|3|3|5|3|2|1|1|1|1||1|0.01366|0.01471|0.01482|0.01375|0.01228|0.01276|0.01657|0.01595|0.02139|0.02407|0.0172|0.01479|0.01858|0.02824|0.02136|0.03224|0.02795|0.02254|0.01626|0.01332|0.0148|0.01282||0.03256|-0.01438|-0.01576|-0.01505|-0.01247|-0.01473|-0.01397|-0.01375|-0.01734|-0.01883|-0.0232|-0.0199|-0.01585|-0.01802|-0.02246|-0.02201|-0.03202|-0.02257|-0.02081|-0.01373|-0.01331|-0.01456|-0.01111||-0.01367|184|243|210|178|166|186|201|238|217|200|77|205|251|294|320|344|322|258|152|163|154|107|106|||||||||||||||||||||||||
2023-12-06 08:41:19|CS.D.ZINC.MINI.IP|2437|2023-12-05 13:22:40|2023-12-05 18:58:50|2409.8|3.1|0.24773|2023-12-05|0.24512|1|0.363021|9|-0.157168|18|2023-12-05||0.24512|0.24574|0.24639|0.24687|0.24618|0.24677|0.24677|0.24769|0.24727|0.24776|0.24815|0.24746|0.24653|0.24686|0.24774|0.24801|0.24802|0.29889|||||||3|2|2|2|4|3|2|3|3|2|2|2|4|4|4|2|2|2|||||||0.01698|0.01591|0.01698|0.0192|0.01795|0.01672|0.02459|0.0199|0.02626|0.01624|0.01605|0.01968|0.02324|0.02485|0.02767|0.01926|0.02743|0.0276|||||||-0.01942|-0.01812|-0.02024|-0.01594|-0.01597|-0.0152|-0.01966|-0.02019|-0.02555|-0.01642|-0.01765|-0.02076|-0.02145|-0.02185|-0.02382|-0.01955|-0.03268|-0.02894||||||262|162|121|44|139|205|156|231|250|169|165|203|308|307|305|200|64|52|||||||||||||||||||||||||
2023-12-06 08:41:19|IX.D.StoxxBank.FNI3.IP|1017|2023-12-05 13:23:50|2023-12-05 20:59:50|118.44|100.7|9.26922|2023-12-05|8.17028|13|0.085041|8|-0.085005|8|2023-12-05||||||||40.86175|12.3198|19.33373|13.15815|22.1352|25.0523|8.17028|14.16603|11.17458|13.6191|31.86616|60.02842|62.52531|65.40961|||||||||||49|82|84|263|231|162|250|74|142|230|54|16|74|16|||||||||||0.04249|0.04375|0.0423|0.04235|0.0424|0.04241|0.04229|0.04225|0.04224|0.0422|0.04225|0.04222|||||||||||||-0.04247|-0.04433|-0.04226|-0.04233|-0.04242|-0.04242|-0.04229|-0.04223|-0.04444|-0.0422|-0.04222|||-0.04219||||49|155|83|84|77|60|37|78|99|59|22|30|8|26|||||||||||||||||||||||||
2023-12-06 08:41:20|IX.D.CANNABIS.IFD.IP|1375|2023-12-05 14:33:10|2023-12-05 20:59:50|113.45|0|5.2736|2023-12-05|5.22496|14|0.220595|19|-0.216769|14|2023-12-05|||||||||||||||5.22496|5.25174|5.2766|5.28787|5.28917|5.29078|5.2894||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.04778|0.02376|0.02932|0.0181|0.02377|0.02683|0.02841||||||||||||||||||-0.04041|-0.02304|-0.02275|-0.02254|-0.02541|-0.02851|-0.02718||||123|284|234|205|181|176|172|||||||||||||||||||||||||
2023-12-06 08:41:21|KB.D.BANKS.CASH.IP|1046|2023-12-05 13:23:00|2023-12-05 16:29:50|3488.2|0|0|2023-12-05|0|8|0.055208|12|-0.062459|9|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01115|0.00971|0.00728|0.00787|0.00983|0.00755|0.01073|0.00857|0.00768||||||||||||||||-0.01079|-0.01156|-0.00722|-0.00718|-0.00666|-0.00803|-0.00821|-0.00716|-0.00721||||||||232|249|263|248|212|229|282|305|168|||||||||||||||||||||||||
2023-12-06 08:41:21|KB.D.AERO.CASH.IP|622|2023-12-05 13:22:40|2023-12-05 16:29:50|8121.2|0|0|2023-12-05|0|8|0.122992|13|-0.111532|9|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03364|0.01662|0.01297|0.00976|0.01557|0.02031|0.01351|0.01211|0.0103||||||||||||||||-0.02284|-0.01747|-0.01435|-0.01917|-0.0151|-0.01715|-0.01614|-0.01601|-0.01312||||||||151|124|154|110|111|136|151|181|100|||||||||||||||||||||||||
2023-12-06 08:41:22|KB.D.DRINKS.CASH.IP|563|2023-12-05 13:23:00|2023-12-05 16:29:50|22096.89|0|0|2023-12-05|0|8|0.108014|8|-0.063802|8|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0267|0.02036|0.02171|0.01055|0.02265|0.01791|0.01889|0.01996|0.01767||||||||||||||||-0.02056|-0.01889|-0.01425|-0.02196|-0.01714|-0.019|-0.01694|-0.0164|-0.01669||||||||123|118|113|93|106|114|155|145|90|||||||||||||||||||||||||
2023-12-06 08:41:22|KB.D.CHEMS.CASH.IP|418|2023-12-05 13:22:30|2023-12-05 16:29:50|8652.8|0|0|2023-12-05|0|8|0.143354|9|-0.145358|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02605|0.0331|0.01792|0.01549|0.03296|0.02347|0.01922|0.02438|0.01215||||||||||||||||-0.01978|-0.01525|-0.02514|-0.01917|-0.02537|-0.01814|-0.02292|-0.01852|-0.01631||||||||47|68|63|50|56|83|114|119|81|||||||||||||||||||||||||
2023-12-06 08:41:23|KB.D.BUILD.CASH.IP|257|2023-12-05 13:26:50|2023-12-05 16:29:50|8649.99|0|0|2023-12-05|0|8|0.145|14|-0.079298|10|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01255|0.04467|0.03213|0.01229|0.0306|0.01726|0.0377|0.02345|0.01796||||||||||||||||-0.0211|-0.03249|-0.0295||-0.05003|-0.02483|-0.02044|-0.02299|-0.02196||||||||21|38|46|17|34|34|70|79|72|||||||||||||||||||||||||
2023-12-06 08:41:23|KB.D.ELECTY.CASH.IP|273|2023-12-05 13:22:30|2023-12-05 16:29:40|11035.94|0|0|2023-12-05|0|8|0.130001|8|-0.053083|10|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02635|0.02879|0.03147|0.01995|0.02502|0.02367|0.01992|0.02407|0.01202||||||||||||||||-0.02668|-0.01891|-0.01822|-0.007|-0.01886|-0.00883|-0.01656|-0.01686|-0.01365||||||||80|80|97|43|55|57|61|91|46|||||||||||||||||||||||||
2023-12-06 08:41:24|KB.D.EE.CASH.IP|356|2023-12-05 13:22:40|2023-12-05 16:29:50|9252.39|0|0|2023-12-05|0|8|0.100018|15|-0.078235|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02562|0.01606|0.01423|0.01674|0.02474|0.01321|0.01604|0.02393|0.01536||||||||||||||||-0.02198|-0.01423|-0.02162|-0.01066|-0.01463|-0.02898|-0.02159|-0.01687|-0.0148||||||||68|50|79|72|59|62|96|118|58|||||||||||||||||||||||||
2023-12-06 08:41:24|KB.D.SPECFINAN.CASH.IP|941|2023-12-05 13:22:50|2023-12-05 16:29:50|10588.54|0|0|2023-12-05|0|8|0.095586|15|-0.104154|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01071|0.00716|0.00636|0.00564|0.00766|0.0096|0.00934|0.01097|0.00584||||||||||||||||-0.00995|-0.00642|-0.00621|-0.00529|-0.00514|-0.00553|-0.0093|-0.00804|-0.00494||||||||178|199|196|161|194|218|257|266|158|||||||||||||||||||||||||
2023-12-06 08:41:25|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:41:25|KB.D.FDR.CASH.IP|818|2023-12-05 13:22:40|2023-12-05 16:29:50|3962.59|0|0|2023-12-05|0|8|0.067455|14|-0.042103|11|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00989|0.01045|0.00809|0.00792|0.00624|0.00673|0.01138|0.00923|0.00689||||||||||||||||-0.01149|-0.00708|-0.01008|-0.01233|-0.00462|-0.00607|-0.00971|-0.00828|-0.00887||||||||182|158|202|156|136|153|212|257|123|||||||||||||||||||||||||
2023-12-06 08:41:26|KB.D.FOOD.CASH.IP|235|2023-12-05 13:23:40|2023-12-05 16:29:50|7306.91|0|0|2023-12-05|0|8|0.07639|15|-0.054879|12|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02588|0.02588|0.02072|0.02379|0.00993|0.01447|0.01905|0.02997|0.02234||||||||||||||||-0.02383|-0.01508|-0.01149|-0.02092|-0.01937|-0.01665|-0.01434|-0.01692|-0.01648||||||||29|29|53|31|41|39|61|74|39|||||||||||||||||||||||||
2023-12-06 08:41:27|KB.D.WATER.CASH.IP|515|2023-12-05 13:22:50|2023-12-05 16:29:50|6107.81|0|0|2023-12-05|0|8|0.07199|8|-0.078604|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01842|0.01311|0.01122|0.01072|0.0127|0.01338|0.00974|0.0131|0.00988||||||||||||||||-0.01457|-0.0172|-0.01648|-0.01195|-0.01364|-0.00758|-0.02098|-0.01217|-0.0125||||||||105|110|131|90|77|81|127|151|106|||||||||||||||||||||||||
2023-12-06 08:41:27|KB.D.GINDU.CASH.IP|585|2023-12-05 13:22:50|2023-12-05 16:29:50|6405.56|0|0|2023-12-05|0|8|0.135275|15|-0.043934|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0116|0.01311|0.01193|0.01056|0.01318|0.01191|0.01346|0.01814|0.01074||||||||||||||||-0.01318|-0.0094|-0.00954|-0.00786|-0.01024|-0.01143|-0.01437|-0.01402|-0.00918||||||||102|94|112|84|124|109|196|155|83|||||||||||||||||||||||||
2023-12-06 08:41:28|KB.D.RETAIL.CASH.IP|737|2023-12-05 13:22:50|2023-12-05 16:29:50|2556.83|0|0|2023-12-05|0|8|0.133423|15|-0.065014|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01037|0.00918|0.00953|0.0066|0.00817|0.01033|0.01022|0.01158|0.00625||||||||||||||||-0.0095|-0.01032|-0.00973|-0.00987|-0.0086|-0.00865|-0.01048|-0.00893|-0.00771||||||||158|169|171|150|138|169|198|226|132|||||||||||||||||||||||||
2023-12-06 08:41:29|KB.D.HEALTH.CASH.IP|247|2023-12-05 13:24:00|2023-12-05 16:29:50|5088.05|0|0|2023-12-05|0|8|0.138857|12|-0.104553|8|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04272|0.03178|0.04125||0.13886|0.06068|0.05442|0.04721|0.02882||||||||||||||||-0.04782||-0.03182||-0.02595|-0.02886|-0.03263|-0.03824|-0.03036||||||||49|18|40|28|33|36|63|87|46|||||||||||||||||||||||||
2023-12-06 08:41:29|KB.D.HSEHLD.CASH.IP|540|2023-12-05 13:23:00|2023-12-05 16:29:50|12121.57|0|0|2023-12-05|0|8|0.119089|8|-0.184064|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01976|0.01785|0.01466|0.00971|0.02112|0.01191|0.01503|0.02403|0.01235||||||||||||||||-0.01432|-0.0154|-0.0171|-0.01944|-0.01136|-0.00979|-0.02334|-0.01967|-0.01151||||||||104|118|98|95|100|106|129|159|103|||||||||||||||||||||||||
2023-12-06 08:41:30|KB.D.ENGINE.CASH.IP|353|2023-12-05 13:23:00|2023-12-05 16:29:50|13200.8|0|0|2023-12-05|0|8|0.213232|9|-0.14009|8|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02391|0.0455|0.02294|0.031|0.01004|0.01394|0.02344|0.02354|0.01796||||||||||||||||-0.03042|-0.0209|-0.03784|-0.02343|-0.0197|-0.01074|-0.02539|-0.01959|-0.01633||||||||74|68|61|37|43|51|79|105|68|||||||||||||||||||||||||
2023-12-06 08:41:30|KB.D.BUS.CASH.IP|543|2023-12-05 13:24:00|2023-12-05 16:29:50|3494.86|0|0|2023-12-05|0|8|0.21984|14|-0.215508|8|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0613|0.02924|0.03516|0.01824|0.04275|0.04003|0.05107|0.03361|0.03242||||||||||||||||-0.04845|-0.03482|-0.03591|-0.04972|-0.03282|-0.04252|-0.03179|-0.02853|-0.01889||||||||146|135|107|61|85|86|140|161|105|||||||||||||||||||||||||
2023-12-06 08:41:31|KB.D.LIFE.CASH.IP|691|2023-12-05 13:23:00|2023-12-05 16:29:50|5886.31|0|0|2023-12-05|0|8|0.090203|15|-0.088632|15|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01786|0.01372|0.01943|0.01202|0.01377|0.01586|0.01856|0.0151|0.01281||||||||||||||||-0.02646|-0.00987|-0.01714|-0.01271|-0.01021|-0.01239|-0.01934|-0.01346|-0.01228||||||||131|148|168|135|128|138|181|204|117|||||||||||||||||||||||||
2023-12-06 08:41:31|KB.D.MEDIA.CASH.IP|746|2023-12-05 13:23:50|2023-12-05 16:29:50|10931.88|0|0|2023-12-05|0|8|0.088448|14|-0.054263|8|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01483|0.0071|0.01|0.00516|0.00768|0.00446|0.01092|0.00889|0.00689||||||||||||||||-0.01369|-0.01158|-0.01003|-0.00717|-0.00738|-0.01189|-0.01006|-0.00918|-0.00779||||||||179|157|143|122|121|123|202|236|134|||||||||||||||||||||||||
2023-12-06 08:41:32|KB.D.MINING.CASH.IP|316|2023-12-05 13:25:10|2023-12-05 16:29:50|9851.68|0|0|2023-12-05|0|8|0.227956|15|-0.168322|8|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02489|0.03949|0.02612|0.03272|0.03624|0.03362|0.0277|0.05881|0.03708||||||||||||||||-0.07228|-0.0241|-0.01809|-0.0151|-0.00667|-0.02312|-0.03493|-0.04756|-0.02515||||||||57|36|40|32|27|38|77|118|71|||||||||||||||||||||||||
2023-12-06 08:41:32|KB.D.INSURANCE.CASH.IP|288|2023-12-05 13:24:00|2023-12-05 16:29:50|3429.14|0|0|2023-12-05|0|8|0.110927|15|-0.100866|8|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03019|0.01493|0.01584|0.02971|0.01703|0.00951|0.02144|0.01912|0.0156||||||||||||||||-0.02959|-0.01407|-0.01969|-0.01795|-0.01315|-0.02369|-0.02293|-0.01997|-0.02052||||||||63|84|66|58|61|58|80|79|52|||||||||||||||||||||||||
2023-12-06 08:41:33|KB.D.OIL.CASH.IP|1069|2023-12-05 13:22:50|2023-12-05 16:29:50|8498.38|0|0|2023-12-05|0|8|0.153607|14|-0.137767|13|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01872|0.01092|0.01277|0.00923|0.01163|0.01512|0.01901|0.01352|0.0113||||||||||||||||-0.01457|-0.01142|-0.01468|-0.01001|-0.01022|-0.0174|-0.01815|-0.01278|-0.01233||||||||203|209|216|217|156|268|310|314|151|||||||||||||||||||||||||
2023-12-06 08:41:33|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:41:34|KB.D.PGOODS.CASH.IP|360|2023-12-05 13:23:00|2023-12-05 16:29:50|21965.91|0|0|2023-12-05|0|8|0.116619|15|-0.080739|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03051|0.02596|0.03474|0.03738|0.02143|0.0226|0.02951|0.04207|0.02495||||||||||||||||-0.03486|-0.03223|-0.0271|-0.01569|-0.02693|-0.02356|-0.02735|-0.0264|-0.0237||||||||80|60|72|48|67|67|108|122|57|||||||||||||||||||||||||
2023-12-06 08:41:34|KB.D.REAL.CASH.IP|849|2023-12-05 13:22:50|2023-12-05 16:29:50|2246.17|0|0|2023-12-05|0|8|0.150702|15|-0.112721|15|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01066|0.0156|0.01051|0.00565|0.00899|0.0106|0.01173|0.01463|0.00809||||||||||||||||-0.01095|-0.00804|-0.00755|-0.00896|-0.00983|-0.00569|-0.00998|-0.01376|-0.00609||||||||159|212|222|177|166|201|236|259|146|||||||||||||||||||||||||
2023-12-06 08:41:35|KB.D.SOFT.CASH.IP|552|2023-12-05 13:23:40|2023-12-05 16:29:50|2328.95|0|0|2023-12-05|0|8|0.076536|15|-0.061551|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01103|0.01239|0.00787|0.00651|0.00756|0.00949|0.01037|0.01078|0.0112||||||||||||||||-0.01189|-0.00857|-0.01432|-0.01223|-0.01023|-0.01066|-0.0119|-0.01299|-0.00658||||||||100|103|101|86|93|108|133|180|99|||||||||||||||||||||||||
2023-12-06 08:41:36|KB.D.SUPPORT.CASH.IP|867|2023-12-05 13:23:00|2023-12-05 16:29:50|9928.3|0|0|2023-12-05|0|8|0.056508|15|-0.063085|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00786|0.00973|0.00791|0.00458|0.00573|0.00756|0.01088|0.00967|0.00815||||||||||||||||-0.01474|-0.00921|-0.009|-0.00906|-0.00531|-0.00831|-0.01077|-0.00915|-0.00707||||||||142|137|170|151|157|158|233|276|149|||||||||||||||||||||||||
2023-12-06 08:41:36|KB.D.TOBACCO.CASH.IP|739|2023-12-05 13:23:10|2023-12-05 16:29:50|28063.77|0|0|2023-12-05|0|8|0.104638|8|-0.113682|10|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02779|0.01767|0.01959|0.01391|0.01723|0.01757|0.0213|0.01826|0.01615||||||||||||||||-0.02971|-0.01563|-0.02047|-0.01527|-0.01949|-0.01357|-0.02461|-0.01629|-0.01264||||||||159|124|157|114|110|101|191|221|120|||||||||||||||||||||||||
2023-12-06 08:41:37|KB.D.HOTELS.CASH.IP|1030|2023-12-05 13:23:00|2023-12-05 16:29:50|6748.78|0|0|2023-12-05|0|8|0.125232|15|-0.092211|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01272|0.00997|0.00787|0.00793|0.00818|0.00831|0.01399|0.00924|0.00835||||||||||||||||-0.01215|-0.00846|-0.00884|-0.00664|-0.0059|-0.01014|-0.01248|-0.0084|-0.00814||||||||192|219|242|178|204|234|278|300|163|||||||||||||||||||||||||
2023-12-06 08:41:37|KB.D.PHARMA.IFM.IP|865|2023-12-05 13:23:00|2023-12-05 16:29:50|19671|0|5.70755|2023-12-05|2.52586|14|0.061072|14|-0.117019|14|2023-12-05|||||||||8.99549|11.90973|7.07607|8.50351|10.47403|11.57597|2.52586|5.24735|8.19028||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01897|0.01942|0.01373|0.0137|0.01754|0.01077|0.01437|0.01515|0.01093||||||||||||||||-0.02035|-0.01591|-0.01636|-0.01185|-0.01113|-0.01263|-0.01774|-0.01183|-0.01306||||||||172|146|206|158|147|168|224|262|139|||||||||||||||||||||||||
2023-12-06 08:41:38|KB.D.OZTELE.IFD.IP|602|2023-12-05 23:10:10|2023-12-05 23:59:40|1483.4|0|0.40148|2023-12-05|0.39491|2|0||0||2023-12-05|0.40562|0.39507|0.39491|0.39514|0.39493|||||||||||||||||||0.40553|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||107|95|98|90|97|94|||||||||||||||||||||||||
2023-12-06 08:41:38|KB.D.OZCOND.IFD.IP|648|2023-12-05 23:10:10|2023-12-05 23:59:40|3048.2|0|0.40087|2023-12-05|0.39832|1|0||0||2023-12-05|0.39965|0.39832|0.39933|0.39882|0.39958|||||||||||||||||||0.40124|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||112|112|113|109|111|94|||||||||||||||||||||||||
2023-12-06 08:41:39|KB.D.OZCONSUM.IFD.IP|682|2023-12-05 23:10:10|2023-12-05 23:59:40|11887.4|0|0.40079|2023-12-05|0.40033|4|0||0||2023-12-05|0.40077|0.40102|0.40034|0.40071|0.40033|||||||||||||||||||0.40082|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|120|117|119|120|100|||||||||||||||||||||||||
2023-12-06 08:41:40|KB.D.OZENER.IFD.IP|689|2023-12-05 23:10:10|2023-12-05 23:59:10|9936|0|0.4008|2023-12-05|0.40066|2|0||0||2023-12-05|0.40103|0.40113|0.40066|0.40133|0.40066|||||||||||||||||||0.40091|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|117|117|118|117|96|||||||||||||||||||||||||
2023-12-06 08:41:40|KB.D.OZFINL.IFD.IP|665|2023-12-05 23:10:10|2023-12-05 23:59:40|6380|0|0.40074|2023-12-05|0.39968|1|0||0||2023-12-05|0.39988|0.39968|0.39981|0.39979|0.40007|||||||||||||||||||0.40093|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|116|113|115|119|99|||||||||||||||||||||||||
2023-12-06 08:41:41|KB.D.OZHEALTH.IFD.IP|695|2023-12-05 23:10:10|2023-12-05 23:59:40|39214.9|0|0.40081|2023-12-05|0.40078|4|0||0||2023-12-05|0.40083|0.40084|0.40079|0.40082|0.40078|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|120|118|120|119|100|||||||||||||||||||||||||
2023-12-06 08:41:41|KB.D.OZINDU.IFD.IP|678|2023-12-05 23:10:10|2023-12-05 23:59:40|6517.9|0|0.40108|2023-12-05|0.40055|3|0||0||2023-12-05|0.40063|0.40145|0.40105|0.40055|0.40096|||||||||||||||||||0.4014|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|116|115|114|118|98|||||||||||||||||||||||||
2023-12-06 08:41:42|KB.D.OZMATR.IFD.IP|693|2023-12-05 23:10:10|2023-12-05 23:59:40|17820.2|0|0.40073|2023-12-05|0.4007|23|0||0||2023-12-05|0.40081|0.40071|0.40081|0.40088|0.40087|||||||||||||||||||0.4007|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||120|119|118|117|120|99|||||||||||||||||||||||||
2023-12-06 08:41:42|KB.D.OZUTILI.IFD.IP|607|2023-12-05 23:10:10|2023-12-05 23:59:10|7865.8|0|0.40064|2023-12-05|0.4003|4|0||0||2023-12-05|0.40072|0.40055|0.40096|0.40085|0.4003|||||||||||||||||||0.40059|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||101|101|100|104|104|82|||||||||||||||||||||||||
2023-12-06 08:41:43|SE.D.MMM.CASH.IP|2465|2023-12-05 13:22:00|2023-12-05 23:46:10|10170|729.1|17.1894|2023-12-05|0.23256|0|0.735222|9|-0.688299|21|2023-12-05|0.23256|||||||||81.90037|88.91588|97.67894|93.63461|64.80031|16.50457|15.42106|14.19286|26.27243|20.72755|25.66256|12.79453|50.20594|100|100|701|||||||||35|28|5|25|485|1189|965|568|403|422|408|1550|12821|0|103||||||||||0.39886|0.24997|0.06813|0.07333|0.18725|0.05539|0.02545|0.02291|0.01753|0.01685|0.01381|0.01563|||0.12805||||||||||-0.04856|-0.06798|-0.0389|-0.03403|-0.08746|-0.03771|-0.02728|-0.02058|-0.01669|-0.01625|-0.01298|-0.01627|-0.3934|||1|11|9|43|47|17|213|338|339|320|314|312|321|6|2|3|||||||||||||||||||||||||
2023-12-06 08:41:44|SA.D.AXP.CASH.IP|2458|2023-12-05 13:24:50|2023-12-05 23:59:40|16592|1554.1|3.65326|2023-12-05|1.2371|19|25.2716|9|-1.686775|21|2023-12-05|100|||||||||54.30168|81.26508|97.69668|57.22013|56.54181|14.70214|3.54806|1.74499|2.45092|2.15654|1.2371|2.04102|60.42121|66.71951|100|0|||||||||0|0|0|0|9|934|662|4047|2472|897|640|1477|6622|35|0||||||||||0.94393|0.79748|0.65913|0.28079|0.16476|0.02473|0.01983|0.03514|0.02694|0.02013|0.01631|0.01534|1.73472||||||||||||-0.13979|||-0.02334|-0.17975|-0.02716|-0.01996|-0.05393|-0.02372|-0.01972|-0.01725|-0.01477|-1.68678|-0.03522||1|158|58|43|90|25|164|341|353|331|329|330|346|5|3|1|||||||||||0|0|||||||||||||
2023-12-06 08:41:44|UA.D.AAPL.CASH.IP|3535|2023-12-05 13:23:00|2023-12-05 23:59:50|19372|9185.8|3.26123|2023-12-05|0.00574|20|0.352316|14|-0.138202|10|2023-12-05|50.02133|||||||||67.81577|56.85428|46.54455|28.62134|18.63792|4.61139|0.00677|0.00603|0.00627|0.28504|0.2885|0.00574|25.38425|46.43559|46.3198|226|||||||||259|571|644|1143|816|22660|15856|9044|6056|4543|4997|13810|93308|753|1025|0.01058|||||||||0.02864|0.02691|0.02954|0.0308|0.01937|0.04633|0.02507|0.01512|0.01519|0.01238|0.01092|0.01285|0.01345|0.01207|0.01489|-0.00661|||||||||-0.03316|-0.02953|-0.02403|-0.02149|-0.01997|-0.02691|-0.02313|-0.01701|-0.01544|-0.01287|-0.00983|-0.01082|-0.00991|-0.0138|-0.03236|30|121|88|43|140|129|283|360|360|356|359|354|359|67|28|54|||||||||||||||||||||||||
2023-12-06 08:41:45|SA.D.BA.CASH.IP|2731|2023-12-05 13:22:00|2023-12-05 23:58:50|23416|745.9|5.51904|2023-12-05|0.11973|22|5.598517|9|-0.926677|21|2023-12-05|66.67875|||||||||80.74562|87.55904|50.15628|83.37609|86.69599|1.17556|1.62577|5.21109|5.5475|8.63987|5.76587|3.28233|66.9053|0.11973|71.44017|121|||||||||8|21|15|65|91|1985|1434|656|538|473|576|1118|219|108|148||||||||||0.30541|0.04294||0.06729|0.05141|0.02879|0.02012|0.01382|0.01316|0.01286|0.0127|0.01481|0.20886||0.06838||||||||||-0.28198|-0.21422|-0.14162|-0.05568|-0.05043|-0.03268|-0.02069|-0.01691|-0.01175|-0.0122|-0.0127|-0.01471|-0.49562||-0.0171|6|31|8|14|36|45|179|315|328|308|325|331|337|18|1|7|||||||||||||||||||||||||
2023-12-06 08:41:46|SB.D.CAT.CASH.IP|2167|2023-12-05 13:25:00|2023-12-05 23:58:40|25509|706.5|17.29613|2023-12-05|10.88199|14|12.216389|9|-0.788204|21|2023-12-05||||||||||26.24806|64.1997|42.32141|100|50.25857|10.88199|20.7547|17.23105|28.78953|22.13702|33.65725|18.55956|60.57207||60.21122||||||||||0|0|35|4|501|1587|975|605|509|633|753|1170|682||97||||||||||1.59098|0.20654|0.12301|||0.0339|0.02385|0.01869|0.02028|0.01836|0.01435|0.0146|||||||||||||||-0.33191|-0.16996|-0.03154|-0.03192|-0.02806|-0.02114|-0.02246|-0.01863|-0.01591|-0.01439|-0.7882|||8|11|12|3|6|139|285|262|247|172|229|286|5|5||||||||||0|0||||||||||||||
2023-12-06 08:41:46|SB.D.CVX.CASH.IP|2695|2023-12-05 13:23:20|2023-12-05 23:58:50|14286|2196.7|2.83548|2023-12-05|0.0346|0|0.63155|10|-0.696072|9|2023-12-05|0.0346|||||||||80.35474|97.39783|50.45458|75.09139|54.0551|8.23558|0.29617|0.57062|0.58106|1.19646|1.20433|0.87825|63.02545|85.72228|87.50875|234|||||||||0|4|53|143|173|3485|2417|2010|1742|1428|1868|4933|1257|48|62||||||||||0.29265|0.18131||0.19629|0.00694|0.0303|0.02249|0.01695|0.01269|0.01137|0.01175|0.01414|0.04552||0.063||||||||||-0.35497|-0.23302||-0.07115|-0.05429|-0.03609|-0.02427|-0.017|-0.01389|-0.01236|-0.01317|-0.01277|-0.0385|||1|5|38|2|20|26|220|358|359|351|337|335|345|27|7|8|||||||||||||||||||||||||
2023-12-06 08:41:47|UA.D.CSCO.CASH.IP|2079|2023-12-05 13:23:50|2023-12-05 23:57:50|4780|6256.5|2.17582|2023-12-05|1.98119|16|0.251572|14|-0.293255|14|2023-12-05|75.03128|||||||||73.22384|94.14911|61.3906|66.75308|50.12549|8.17142|4.18608|1.98119|3.32553|5.12171|5.33874|2.31033|50.0348||33.36118|25|||||||||20|40|53|261|627|5298|6727|6591|7447|7362|6453|14206|705||155||||||||||0.084|0.06291|0.06289|0.02092|0.05229|0.0413|0.02793|0.02196|0.02382|0.02245|0.02223|0.02089|0.06266||||||||||||-0.09844|-0.07779|-0.07851|-0.06272|-0.07664|-0.04309|-0.02617|-0.02278|-0.02445|-0.02256|-0.02092|-0.02088||||4|37|34|18|15|8|135|192|153|121|98|94|131|6|3|||||||||||||||||||||||||
2023-12-06 08:41:48|SD.D.KO.CASH.IP|2766|2023-12-05 13:23:20|2023-12-05 23:59:20|5866|2275.7|1.23754|2023-12-05|0.01674|17|22.822886|9|-0.153872|11|2023-12-05||||||||||50.13701|50.12835|84.25648|66.70657|46.22094|5.28418|0.01723|0.01683|0.01674|0.01702|0.01705|1.10373|50.03128|100|0.01705||||||||||85|62|20|483|217|4744|3707|3615|3456|3659|2936|8930|166|4|250||||||||||22.82289||0.02283||0.03419|0.02584|0.02201|0.01772|0.01809|0.01844|0.01705|0.01832|0.08543|0.0854||||||||||||-0.07413|-0.0741|-0.0171|-0.05981|-0.0253|-0.02467|-0.02082|-0.01702|-0.02212|-0.01704|-0.02093||-0.03412||2|4|19|9|13|152|218|166|119|122|143|184|6|4|1|||||||||||||||||||||||||
2023-12-06 08:41:48|SB.D.DOWWUS.CASH.IP|1883|2023-12-05 14:30:00|2023-12-05 20:59:50|5113|233.9|15.26701|2023-12-05|3.48612|14|0.215391|15|-0.387522|14|2023-12-05|||||||||||||||3.48612|10.72751|11.39906|26.79267|30.47249|31.3584|9.85085||||||||||||||||||503|196|166|158|208|221|417||||||||||||||||||0.0474|0.03106|0.02693|0.0246|0.02358|0.02326|0.02287||||||||||||||||||-0.05084|-0.03091|-0.02571|-0.02311|-0.02506|-0.02097|-0.02785||||175|318|299|254|197|201|224|||||||||||||||||||||||||
2023-12-06 08:41:49|SH.D.XOM.CASH.IP|3087|2023-12-05 13:23:20|2023-12-05 23:59:50|10037|5049|2.86201|2023-12-05|0.01062|15|2.339532|9|-0.389067|10|2023-12-05|62.50488|||||||||78.25762|56.49469|28.87285|64.8036|65.70699|6.46274|0.01062|0.30835|0.90533|1.02321|0.33888|2.64994|35.43472|73.33998|52.95407|93|||||||||4|27|152|163|433|10034|8025|5144|4284|4662|4327|12808|5275|121|274||||||||||0.14593|0.04718||0.15634|0.03625|0.02806|0.02317|0.01863|0.0151|0.01421|0.01287|0.01422|0.02392|0.0598|0.01993||||||||||-0.04168|-0.18503|-0.17545|-0.0332|-0.04982|-0.04299|-0.023|-0.01764|-0.01633|-0.01433|-0.01442|-0.0162|-0.03485|||8|64|16|7|17|64|202|355|335|335|296|304|303|48|15|17|||||||||||||||||||||||||
2023-12-06 08:41:49|SC.D.GS.CASH.IP|2162|2023-12-05 13:25:10|2023-12-05 23:47:20|34099|504.2|12.49907|2023-12-05|0.29308|22|13.338138|9|-0.219459|21|2023-12-05|100|||||||||0.92194||||100|16.97687|13.85606|11.89551|22.57087|21.07358|17.54406|8.27415|50.17442|0.29308||0|||||||||50||||0|455|958|420|238|525|321|801|321|0|||||||||||13.33814|||||0.02232|0.02663|0.01685|0.01563|0.0155|0.01505|0.01577|0.04399|||||||||||||||||-0.02796|-0.02826|-0.0185|-0.01653|-0.01797|-0.01519|-0.01976|-0.13025|||1|1|1|172|312|279|222|233|200|255|10|1||||||||||0|||||||||||||||
2023-12-06 08:41:50|SC.D.HD.CASH.IP|2398|2023-12-05 13:23:10|2023-12-05 23:59:20|32199|632.7|9.66086|2023-12-05|2.06325|20|5.752169|9|-1.225644|11|2023-12-05||||||||||80.14364|100|100|50.54688|50.15528|13.31894|14.23311|10.691|12.64348|16.37369|7.01194|2.06325|85.86555||66.75748||||||||||18|3|0|6|104|911|595|449|382|451|490|1464|9358||38||||||||||5.75217|1.3363||1.31391||0.02952|0.01689|0.01383|0.01075|0.01077|0.01061|0.00979|0.03106||||||||||||-0.34654|-0.47812|-0.72393||-0.21074|-0.0298|-0.01636|-0.01419|-0.01124|-0.01089|-0.0082|-0.01165|-0.74495||-0.1422|5|8|2|2|2|166|317|319|317|312|329|342|7|3||||||||||||0|||||||||||||
2023-12-06 08:41:51|SD.D.IBM.CASH.IP|2486|2023-12-05 13:23:40|2023-12-05 23:58:50|16139|834.6|8.66178|2023-12-05|0.06816|23|5.655409|9|-0.292307|9|2023-12-05|100|||||||||83.02354|62.67118|36.98655|81.29396|100|12.04031|9.39336|6.8994|13.04134|5.56692|10.46711|5.58292|80.10611|33.36432|0.06816|16|||||||||9|2|0|52|0|1095|762|655|815|570|799|1973|687|189|500|0.00621|||||||||0.4097|0.36|0.26235|0.05442|0.01245|0.02982|0.01694|0.0123|0.01184|0.00981|0.00932|0.00999|0.06198|||-0.17073|||||||||-0.24571|-0.08712|-0.15546|-0.07044|-0.01556|-0.02586|-0.01487|-0.01228|-0.01172|-0.01|-0.00943|-0.0098|-0.15072|-0.04336||13|41|16|172|32|19|200|352|334|330|324|306|305|10|3|1||||||||||0|0|0|||||||||||||
2023-12-06 08:41:51|UB.D.INTC.CASH.IP|2571|2023-12-05 13:23:20|2023-12-05 23:59:30|4191|7894.7|2.97719|2023-12-05|0.7425|16|0.215983|14|-0.500596|9|2023-12-05|78.97479|||||||||85.97442|71.45589|63.21207|78.97695|50.07526|4.97509|0.93984|0.7425|4.69746|1.33828|1.49336|0.89624|35.76028|66.67728|66.72234|63|||||||||157|351|354|466|897|9118|7595|6625|5095|4455|4777|15888|902|170|426||||||||||0.0657|||0.05976|0.05966|0.06123|0.0408|0.03429|0.02935|0.02753|0.02929|0.02966|0.08356|0.02387|||||||||||-0.23032|-0.05975|-0.02392|-0.06638|-0.08007|-0.05644|-0.03821|-0.03427|-0.03129|-0.03048|-0.027|-0.02762|||-0.21429|19|64|7|19|38|52|244|327|278|278|228|204|229|14|9|6|||||||||||||||||||||||||
2023-12-06 08:41:52|SD.D.JNJ.CASH.IP|2546|2023-12-05 13:23:30|2023-12-05 23:59:10|15830|1480.9|5.1227|2023-12-05|2.08592|20|0.481013|13|-0.716981|12|2023-12-05|100|||||||||66.82768|100|62.69194|63.60275|66.74308|5.98422|2.84198|6.24569|5.14877|6.55441|6.71681|2.08592|50.28663|75.02052|100|50|||||||||16|0|0|195|128|2984|1722|1069|968|1152|1086|2877|3975|28|0||||||||||0.24296|0.26291|0.24254|0.16927|0.22448|0.02967|0.01656|0.01209|0.0117|0.01059|0.00944|0.01076||||-0.12642|||||||||||-0.25218|-0.13271|-0.11974|-0.03967|-0.01808|-0.01276|-0.01122|-0.01112|-0.00998|-0.01238|-0.20498|-0.0946||2|24|2|8|63|24|219|354|353|331|321|328|337|6|4|4||||||||||0|0|0|||||||||||||
2023-12-06 08:41:53|SD.D.JPM.CASH.IP|2514|2023-12-05 13:13:10|2023-12-05 23:54:30||1914.5|2.39657|2023-12-05|0.12547|21|16.296296|9|-0.139249|21|2023-12-05|88.91003|||||||||66.96441|100|87.53583|88.59562|87.54455|4.14798|0.56877|0.29237|1.44228|0.88563|3.48845|0.59588|0.12547||50.02217|6|||||||||3|0|1|36|67|2820|2024|1656|1511|1413|1117|2962|1999||65||||||||||1.05036|0.00637||0.01326||0.02595|0.01811|0.01404|0.01427|0.01204|0.00963|0.01196|0.06338||||||||||||-0.02944|-0.00637|-0.05729|-0.02386|-0.05404|-0.0238|-0.0182|-0.01393|-0.01416|-0.0114|-0.00942|-0.01355|-0.08862|||9|36|3|8|35|16|194|359|353|349|342|316|340|5|2|||||||||||||||||||||||||
2023-12-06 08:41:54|SE.D.MCD.CASH.IP|2411|2023-12-05 13:27:00|2023-12-05 23:59:00|28609|501.3|8.27406|2023-12-05|0.31989|22|0.255549|14|-0.889186|9|2023-12-05||||||||||50.87411||||100|9.67763|10.15524|8.14828|6.8486|13.28496|8.71058|5.58491|85.90324|0.31989|75.0603||||||||||6||||3|922|482|390|363|447|310|1154|2529|0|3||||||||||||||0.05254|0.02521|0.01568|0.01125|0.00861|0.0092|0.00753|0.01012|0.04543|0.01399|0.00699||||||||||-0.88919||||-0.06647|-0.02717|-0.0137|-0.01138|-0.00847|-0.00998|-0.00862|-0.0116|-0.54433|-0.00699||2|5|156|316|320|322|309|322|323|7|4|4|||||||||||||||||||||||||
2023-12-06 08:41:54|SE.D.MRK.CASH.IP|2390|2023-12-05 13:22:00|2023-12-05 23:48:20||2284.4|6.87615|2023-12-05|4.22004|20|21.964912|9|-0.450321|10|2023-12-05|66.88073|||||||||70.48199|50.37222|100|100|85.76881|6.39832|9.02248|7.50014|7.29781|7.18119|12.38028|4.22004|66.90252|50.23585||75|||||||||14|32|37|12|22|3543|2715|1346|1333|1442|1390|3851|17591|16||0.07668|||||||||1.1043|||||0.02778|0.02232|0.01597|0.01481|0.014|0.01344|0.01582|||||||||||||-0.15391|-0.19595|-0.04619|-0.06676|-0.08202|-0.03751|-0.01896|-0.01486|-0.01404|-0.01442|-0.01143|-0.01574|-0.1271|-0.02829||3|57|10|7|5|7|173|322|334|302|293|283|309|3|2|||||||||||||||||||||||||
2023-12-06 08:41:55|UC.D.MSFT.CASH.IP|3267|2023-12-05 13:23:10|2023-12-05 23:59:40|37433|3423.4|4.57177|2023-12-05|0.00602|20|0.228636|18|-0.316464|18|2023-12-05|60.02433|||||||||48.45562|56.45792|53.78587|33.67173|43.94498|6.21741|0.01045|0.00757|0.00873|0.00949|0.00676|0.00602|32.83159|63.66786|61.55705|405|||||||||62|68|105|234|268|4347|4768|3560|1650|2580|1501|5351|44941|127|112||||||||||0.01429|0.01412|0.02687|0.01679|0.01904|0.0325|0.02542|0.01815|0.01579|0.01818|0.01153|0.01214|0.01196|0.05105||-0.00405|||||||||-0.02946|-0.02311|-0.01972|-0.01928|-0.02401|-0.02883|-0.0255|-0.02098|-0.01548|-0.01655|-0.01185|-0.01131|-0.01308|-0.05503||20|93|78|80|116|123|291|360|360|359|360|359|359|64|11|13|||||||||||||||||||||||||
2023-12-06 08:41:56|SE.D.NKE.CASH.IP|2541|2023-12-05 13:25:10|2023-12-05 23:59:30|11530|1589.2|5.13173|2023-12-05|1.31021|20|27.333333|9|-0.494663|9|2023-12-05|100|||||||||65.12817|85.74534|42.97921|57.72438|65.61058|9.21426|4.08717|4.70313|5.15968|5.24183|7.44497|1.31021|37.60085|90.01128|50.08669|1|||||||||65|58|93|113|81|3200|2634|1312|1086|1058|1076|2812|2902|21|320||||||||||1.18784||0.06974|0.03507|0.17467|0.03009|0.02233|0.0145|0.01469|0.01326|0.01174|0.01249|0.00867||||||||||||-0.29525|-0.1466|-0.01745|-0.12888|-0.06653|-0.02925|-0.02379|-0.01737|-0.01448|-0.01509|-0.0118|-0.0132|-0.05778|-0.06071|-0.04335|2|40|7|7|33|29|196|344|320|311|287|296|308|8|10|4|||||||||||||||||||||||||
2023-12-06 08:41:57|SE.D.PFE.CASH.IP|3147|2023-12-05 13:23:20|2023-12-05 23:59:50|2910|9554.3|2.64998|2023-12-05|0.03379|16|0.479288|9|-0.239316|14|2023-12-05|90.01704|||||||||83.38443|50.03396|80.04359|80.80191|63.88123|11.89489|0.48428|0.03379|3.36611|1.33253|1.38517|0.03429|50.02795|60.02407|66.67812|53|||||||||128|781|448|169|497|15374|19993|22212|23211|18387|16486|53082|7294|376|474|0.06817|||||||||0.27374|0.03397|0.2245|0.03396|0.0681|0.07502|0.05158|0.04743|0.04576|0.03957|0.04|0.03429|0.03438||0.03438||||||||||-0.15624||-0.10208|-0.05436|-0.06811|-0.06122|-0.05304|-0.04092|-0.03771|-0.0381|-0.04363|-0.03954|-0.03438|-0.03438||10|18|6|25|26|47|211|222|103|90|77|74|98|16|10|6|||||||||||||||||||||||||
2023-12-06 08:41:57|SE.D.PG.CASH.IP|2645|2023-12-05 13:23:20|2023-12-05 23:59:20||2483.8|3.22712|2023-12-05|1.14244|16|24|9|-0.256596|10|2023-12-05|100|||||||||36.79871|38.58442|43.08614|48.02158|50.18414|1.64265|1.14884|1.14244|4.4745|3.33385|4.34434|1.4668|57.21305|33.34697|80.01158|0|||||||||1|2|2|0|1|6138|2452|1674|1275|2279|1497|4496|33692|255|96||||||||||1.05882|0.87713|0.8672|0.28838|0.08131|0.04716|0.02169|0.01475|0.01165|0.0099|0.01155|0.01403||0.0409|0.00681|||||||||||-0.14799|-0.07239|-0.04613|-0.04613|-0.05568|-0.02193|-0.01553|-0.01174|-0.01162|-0.01116|-0.01486|-0.12264|-0.04086|-0.00682|1|222|107|98|23|16|187|353|354|336|331|323|343|7|3|20||||||||||0|0|0|||||||||||0||
2023-12-06 08:41:58|SH.D.UTX.CASH.IP|2223|2023-12-05 13:23:20|2023-12-05 23:50:20|8269|1889.1|4.06346|2023-12-05|0.42243|20|14.666667|9|-0.799419|9|2023-12-05||||||||||80.38799|95.49558|100|90.37723|93.39286|10.49327|5.41298|5.25815|5.35237|1.12346|3.53023|0.42243|57.32799|100|100||||||||||1|0|0|27|1|2596|2346|1288|1619|1704|2044|3955|1443|0|0||||||||||0.7192|0.5159|0.53049|0.18549|0.33998|0.02911|0.01852|0.01409|0.01617|0.01482|0.01542|0.01488|0.06653||||||||||||-0.1866|-0.26307|-0.14274|-0.07267||-0.03598|-0.02424|-0.01743|-0.01451|-0.01502|-0.01613|-0.01817|-0.1814|||131|44|177|31|45|172|315|267|206|180|199|244|7|2|1|||||||||||||||||||||||||
2023-12-06 08:41:59|SG.D.TRVUS.CASH.IP|1752|2023-12-05 14:30:00|2023-12-05 20:59:50|18360|283.6|33.88912|2023-12-05|19.56857|20|0.638696|14|-0.245446|14|2023-12-05|||||||||||||||31.98326|38.82878|38.90939|56.45869|50.50775|39.68191|19.56857||||||||||||||||||309|334|357|220|208|257|283||||||||||||||||||0.0397|0.02591|0.02273|0.01436|0.01652|0.01553|0.01674||||||||||||||||||-0.04896|-0.0242|-0.01954|-0.01528|-0.01479|-0.01426|-0.01684||||132|258|229|202|208|232|261|||||||||||||||||||||||||
2023-12-06 08:41:59|SH.D.UNH.CASH.IP|2310|2023-12-05 13:23:10|2023-12-05 23:54:00|54820|476.5|12.51053|2023-12-05|6.94142|15|14.668776|9|-0.744417|14|2023-12-05||||||||||97.29771|100|100|43.82292|100|7.6757|6.94142|12.22425|17.75357|20.44441|24.1679|14.31214|75.35067|100|||||||||||0|0|0|2|0|822|471|429|318|325|590|1041|2066|10|||||||||||2.24693||||0.5625|0.02248|0.01694|0.01121|0.0125|0.01077|0.01087|0.01158|||||||||||||-0.41062|-0.62704|-0.40694|-0.07801||-0.0493|-0.01703|-0.0124|-0.0159|-0.01625|-0.0135|-0.01123|-0.49618|||72|1|46|7|2|172|291|271|271|294|261|287|8|1|||||||||||0|0|||||||||||||
2023-12-06 08:42:00|SH.D.VZ.CASH.IP|2703|2023-12-05 13:23:30|2023-12-05 23:59:50|3806|6282.5|1.71822|2023-12-05|0.02601|19|20.184655|9|-0.499343|11|2023-12-05|100|||||||||85.99471|92.90058|68.92212|70.07103|70.08281|8.46248|0.02628|0.82596|2.26429|0.02609|0.02601|0.90319|42.95015|66.69271|100|47|||||||||6|0|23|106|87|16176|10050|8982|8453|8130|13156|28211|9179|34|30||||||||||0.55212|0.10786|0.29902|0.26385|0.08768|0.04611|0.03331|0.03141|0.02794|0.02934|0.02604|0.026|0.07814|0.07819|0.05212||||||||||||-0.18437|-0.12474|-0.0263|-0.04512|-0.03844|-0.03138|-0.03186|-0.02762|-0.02601|-0.02847|-0.15621|||4|71|28|48|10|20|178|184|125|134|120|88|114|14|3|8|||||||||||||||||||||||||
2023-12-06 08:42:01|SH.D.VUS.CASH.IP|2477|2023-12-05 13:23:40|2023-12-05 23:59:30|25380|875.4|4.4596|2023-12-05|0.42408|11|0.248335|9|-0.702539|21|2023-12-05||||||||||28.89638|42.31638|0.42408|43.16573|50.18413|4.0017|2.28933|3.23799|4.33835|6.39273|4.09637|3.45046|71.58477||75.03731||||||||||1|17|65|26|61|1307|756|1027|694|648|434|1313|866||50||||||||||0.13051|0.04567|||0.14188|0.0214|0.01464|0.01315|0.01166|0.01045|0.0098|0.01082|||||||||||||-0.02754|-0.01575||-0.02265||-0.02548|-0.01383|-0.01294|-0.01001|-0.01078|-0.00797|-0.00899|-0.70254|||35|19|3|7|4|177|353|342|347|345|343|349|7|4|||||||||||||||||||||||||
2023-12-06 08:42:01|SH.D.WAG.CASH.IP|2217|2023-12-05 14:30:00|2023-12-05 20:59:50|2051|2743.5|0.83583|2023-12-05|0.04827|18|0.289715|14|-0.337349|14|2023-12-05|||||||||||||||0.71267|0.04871|4.71299|4.04572|0.04827|2.8636|1.72831||||||||||||||||||4942|4349|6054|4563|4042|5725|3260||||||||||||||||||0.08164|0.06632|0.05469|0.05535|0.0564|0.05183|0.05492||||||||||||||||||-0.08423|-0.06196|-0.0541|-0.05495|-0.04886|-0.05483|-0.05112||||153|195|150|125|82|71|182|||||||||||||||||||||||||
2023-12-06 08:42:02|SH.D.WMT.CASH.IP|2653|2023-12-05 13:23:40|2023-12-05 23:58:40|15559|1544.3|4.57284|2023-12-05|3.19418|15|0.523492|9|-0.269698|21|2023-12-05|85.71521|||||||||85.80077|100||86.68525|100|5.45674|3.19418|5.14943|3.88152|5.51497|6.51097|4.38316|42.93529|100||176|||||||||24|140||42|71|2712|2109|1298|1346|1366|1259|3137|5449|18||0.0519|||||||||0.32343|||0.09726|0.09715|0.02422|0.01775|0.01227|0.01014|0.01131|0.00985|0.01022||0.01927|||||||||||-0.20736|-0.00649||||-0.02803|-0.01491|-0.01172|-0.00992|-0.00971|-0.00919|-0.00973|-0.2697|||7|7|1|15|9|184|346|331|310|327|323|320|7|6|||||||||||0||||||||||||||
2023-12-06 08:42:03|UB.D.GOOGUS.CASH.IP|2876|2023-12-05 13:23:20|2023-12-05 23:59:20||4522.9|3.00384|2023-12-05|0.00742|19|0.2002|14|-0.192234|10|2023-12-05|60.03602|||||||||54.13999|23.98448|48.98023|23.68474|26.05154|7.35269|0.01009|0.00897|0.28925|0.0076|0.00742|0.00749|23.83416|50.01889|50.04634|149|||||||||42|60|74|155|173|4660|5668|4375|2510|2320|2304|6111|42342|102|296|0.14565|||||||||0.02129|0.04353|0.04168|0.03537|0.04289|0.04051|0.03109|0.02305|0.01611|0.01529|0.01186|0.01464|0.02077||0.01136||||||||||-0.02869|-0.03667|-0.02929|-0.02309|-0.03346|-0.0331|-0.03129|-0.02144|-0.01715|-0.01466|-0.01158|-0.01383|-0.02454|-0.00756|-0.04786|20|159|180|94|127|204|273|359|359|355|348|337|337|42|4|16|||||||||||||||||||||||||
2023-12-06 08:42:04|UC.D.NFLX.CASH.IP|2391|2023-12-05 13:23:40|2023-12-05 23:59:50|45649|534.7|9.62119|2023-12-05|0.17905|22|0.915702|21|-0.225479|14|2023-12-05|100|||||||||0.40116|88.30012|62.69161|76.66109|33.46637|11.32017|10.16042|8.18308|9.39705|12.87039|21.01903|8.95407|36.41057|0.17905|50.06972|15|||||||||1|15|1|160|115|719|554|708|477|357|313|672|284|198|30|||||||||||0.01333|0.0363|0.02626|0.00222|0.03881|0.02474|0.01902|0.01914|0.01415|0.01238|0.01223|0.3659|0.03297||||||||||||-0.08731||-0.01554|-0.06957|-0.03924|-0.02588|-0.02385|-0.02309|-0.02051|-0.01314|-0.01541|-0.0527|||5|1|17|8|47|30|205|317|258|246|234|224|258|11|2|4|||||||||||||||||||||||||
2023-12-06 08:42:05|UB.D.FB.CASH.IP|3044|2023-12-05 13:23:20|2023-12-05 23:59:40|31810|2110.4|2.88097|2023-12-05|0.02183|16|0.261533|14|-0.149906|16|2023-12-05|50.08141|||||||||73.62631|50.85332|40.40425|56.62331|38.51529|5.20399|0.02584|0.02183|0.30172|0.30012|1.40797|0.57182|22.91726|57.18218|30.05062|37|||||||||39|40|47|210|454|3113|3458|2823|1378|1214|1428|2668|26677|55|143|0.04703|||||||||0.01616|0.02528|0.02172|0.02358|0.02617|0.03946|0.02927|0.02243|0.0198|0.0169|0.0149|0.01458|0.03591|||-0.01568|||||||||-0.04775|-0.02413|-0.01555|-0.02523|-0.0283|-0.03676|-0.02999|-0.02562|-0.01811|-0.01673|-0.01399|-0.01455|-0.0588||-0.0707|24|53|132|67|76|78|252|359|359|357|357|359|358|35|14|10|||||||||||||||||||||||||
2023-12-06 08:42:06|UA.D.AMZN.CASH.IP|3216|2023-12-05 13:23:20|2023-12-05 23:59:30|14680|6795.2|2.93701|2023-12-05|0.00818|20|0.166528|14|-0.292836|21|2023-12-05|78.58031|||||||||39.60353|38.37869|51.34349|46.63941|35.27627|4.93628|0.01074|0.28808|0.28871|1.12641|0.57193|0.00818|27.30168|31.26959|43.77384|390|||||||||207|224|301|468|776|9930|16120|6752|4390|3722|3402|8679|41593|563|148||||||||||0.04256|0.0628|0.03486|0.03715|0.01563|0.04873|0.03467|0.02259|0.01903|0.01713|0.01337|0.01452|0.01987|0.02272||-0.01382|||||||||-0.02864|-0.03714|-0.04007|-0.02899|-0.02579|-0.04743|-0.03358|-0.02703|-0.01998|-0.01741|-0.01481|-0.01522|-0.03372|-0.01363||14|43|47|78|88|88|265|360|359|359|358|355|356|88|16|16|||||||||||||||||||||||||
2023-12-06 08:42:07|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:07|EC.D.ACCP.CASH.IP|562|2023-12-05 13:24:40|2023-12-05 16:29:50|3405|91.9|21.56435|2023-12-05|28.11318|8|0.273723|8|-0.182205|8|2023-12-05|||||||||28.11318|35.79514|31.12382|34.64208|51.37172|40.70188|36.98364|38.25917|28.59666||||||||||||||||113|91|95|73|75|67|98|83|96||||||||||||||||0.05948|0.03364|0.03544|0.03421|0.03267|0.03753|0.03305|0.03238|0.03017||||||||||||||||-0.04948|-0.03723|-0.03982|-0.03396|-0.03315|-0.03001|-0.03148|-0.03469|-0.03015||||||||171|137|119|104|74|59|92|102|49|||||||||||||||||||||||||
2023-12-06 08:42:08|SA.D.BABA.CASH.IP|3400|2023-12-05 13:23:20|2023-12-05 23:59:50|7243|4219.4|4.4249|2023-12-05|0.01385|17|0.612302|9|-0.27697|14|2023-12-05|73.93216|||||||||73.44382|65.10488|52.1635|67.48993|46.8241|11.1333|0.01453|0.38552|0.01385|0.52657|1.08891|0.4562|51.81014|63.18192|57.59211|510|||||||||335|707|774|398|1411|11067|7851|6398|7215|5048|4830|9106|954|873|402|0.04465|||||||||0.14462|0.03925|0.04163|0.02427|0.0399|0.05224|0.02766|0.01712|0.0172|0.01947|0.01706|0.01613|0.01633|0.02963|0.05073|-0.03981|||||||||-0.02422|-0.03264|-0.0436|-0.02311|-0.02666|-0.04086|-0.02497|-0.02052|-0.01816|-0.01816|-0.01499|-0.01759|-0.03108|-0.13824|-0.02765|46|79|63|71|83|109|243|334|269|220|195|186|226|56|38|33|||||||||||||||||||||||||
2023-12-06 08:42:09|SA.D.ACBUS.CASH.IP|1644|2023-12-05 14:30:00|2023-12-05 20:59:50|47.83|5240.6|23.18686|2023-12-05|12.48136|20|0.772829|14|-1.423624|14|2023-12-05|||||||||||||||42.1617|60.65028|59.65066|71.2614|55.52383|60.34862|12.48136||||||||||||||||||24338|9791|8517|6941|4427|4917|2253||||||||||||||||||0.23424|0.10035|0.09068|0.16871|0.13167|0.12237|0.06143||||||||||||||||||-0.39212|-0.28845|-0.28471|-0.2467|-0.23746|-0.34043|-0.08687||||91|129|116|111|83|88|137|||||||||||||||||||||||||
2023-12-06 08:42:09|UA.D.CARUS.CASH.IP|1068|2023-12-05 14:30:00|2023-12-05 20:59:50|18389|194.9|28.48845|2023-12-05|32.30171|20|0.728441|14|-0.386653|14|2023-12-05|||||||||||||||35.48214|41.17768|41.91745|62.70845|41.17073|40.68948|32.30171||||||||||||||||||251|206|266|164|232|332|289||||||||||||||||||0.17143|0.05307|0.04265|0.07491|0.06062|0.04289|0.02316||||||||||||||||||-0.16623|-0.06982|-0.06691|-0.05735|-0.05278|-0.04074|-0.02985||||63|166|79|115|78|69|149|||||||||||||||||||||||||
2023-12-06 08:42:10|ED.D.BAS.CASH.IP|5021|2023-12-04 08:00:10|2023-12-04 16:29:50|4379.5|196.1|13.93855|2023-12-05|11.16728|15|0.380842|8|-0.264429|8|2023-12-05|||||||||15.04639|14.56096|21.41629|26.51628|27.74248|33.6462|18.57883|11.16728|13.88309||||||||||||||||214|180|163|155|128|96|208|226|370||||||||||||||||0.02643|0.01891|0.01617|0.016|0.01564|0.01416|0.01856|0.02118|0.0172||||||||||||||||-0.02547|-0.01764|-0.01619|-0.01438|-0.0139|-0.0133|-0.01792|-0.0181|-0.01332||||||||313|282|229|200|220|223|264|305|137|||||||||||||||||||||||||
2023-12-06 08:42:10|ED.D.BMW.CASH.IP|4989|2023-12-04 08:00:10|2023-12-04 16:30:00|9788|80.7|12.08246|2023-12-05|7.3529|15|0.124688|8|-0.092755|14|2023-12-05|||||||||10.33967|8.9358|10.88788|19.21239|24.88877|17.98579|9.82951|7.3529|11.20781||||||||||||||||64|66|49|58|47|67|89|150|196||||||||||||||||0.02534|0.01798|0.01464|0.01478|0.01364|0.01336|0.0159|0.01775|0.01425||||||||||||||||-0.01895|-0.01767|-0.01456|-0.01321|-0.01471|-0.01542|-0.01502|-0.01811|-0.01636||||||||291|258|230|224|201|217|265|300|134|||||||||||||||||||||||||
2023-12-06 08:42:11|UA.D.BNTXUS.CASH.IP|1254|2023-12-05 13:35:30|2023-12-05 22:24:50||314.5|39.38531|2023-12-05|1.15247|21|1.028094|9|-1.011736|12|2023-12-05||||||||||35.82404|27.27315|19.34121|40.38675|40.20444|34.35853|32.4815|46.08361|53.80849|66.70624|61.77429|44.21322|1.15247||||||||||||1|1|1|2|30|402|533|266|170|147|182|508|8923||||||||||||0.09991|0.08059|0.04446|0.04407|0.26892|0.08944|0.05455|0.0416|0.03991|0.03345|0.03791|0.03543|||||||||||||-0.02319|-0.03982|-0.04385|-0.10526|-0.02512|-0.11537|-0.05868|-0.05091|-0.02783|-0.02414|-0.03096|-0.02581|-0.08109|||129|163|115|87|15|120|207|163|147|111|128|163|2|||||||||||||||||||||||||
2023-12-06 08:42:12|SB.D.CCL.CASH.IP|2298|2023-12-05 14:30:00|2023-12-05 20:59:50|1649|8687.8|0.24468|2023-12-05|0.06055|19|0.307692|14|-0.245399|14|2023-12-05|||||||||||||||0.74701|0.06082|0.77482|2.00151|1.01273|0.06055|0.10535||||||||||||||||||23521|19599|15946|15359|15263|16258|6915||||||||||||||||||0.08436|0.08221|0.0641|0.06105|0.06089||0.06303||||||||||||||||||-0.07546|-0.07422|-0.06488|-0.0761|-0.06953|-0.06046|-0.06883||||146|187|140|103|105|61|163|||||||||||||||||||||||||
2023-12-06 08:42:12|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:13|ED.D.DCX.CASH.IP|4463|2023-12-04 08:00:00|2023-12-04 16:29:50|6058|283.3|19.71124|2023-12-05|12.42022|15|0.299252|8|-0.114679|14|2023-12-05|||||||||14.11371|19.31916|23.69047|27.73998|32.17913|34.88568|24.56334|12.42022|18.03528||||||||||||||||367|310|288|261|221|237|287|449|470||||||||||||||||0.03269|0.0259|0.02181|0.0211|0.01985|0.02027|0.02034|0.02354|0.0188||||||||||||||||-0.0277|-0.02035|-0.02062|-0.01882|-0.01782|-0.01811|-0.0203|-0.02305|-0.01692||||||||284|228|207|202|171|195|220|250|111|||||||||||||||||||||||||
2023-12-06 08:42:13|ED.D.DHERGY.CASH.IP|787|2023-12-05 13:08:50|2023-12-05 16:29:50|3040.5|86.9|15.55649|2023-12-05|15.27582|15|0.615027|14|-0.283381|13|2023-12-05|||||||||24.33777|26.04926|29.40339|27.74139|25.34075|32.54756|24.42798|15.27582|16.71293||||||||||||||||66|60|39|73|44|42|67|72|70||||||||||||||||0.06205|0.03863|0.03969|0.02492|0.04296|0.03248|0.05409|0.05574|0.03584||||||||||||||||-0.05694|-0.03588|-0.03322|-0.04569|-0.04651|-0.0403|-0.04318|-0.04763|-0.03186||||||||194|127|109|65|87|80|160|184|90|||||||||||||||||||||||||
2023-12-06 08:42:14|SB.D.DAL.CASH.IP|2418|2023-12-05 13:22:30|2023-12-05 23:59:40|3763|2297.7|2.6246|2023-12-05|0.02653|19|4.19561|9|-0.531915|21|2023-12-05|100|||||||||74.13691|60.08959|66.68422|89.48062|72.7895|13.37676|0.67006|0.43938|0.50714|0.02657|0.02653|0.75097|73.41522|75.06656|66.73768|167|||||||||56|100|218|57|165|4514|2719|2155|2245|1926|1738|7645|3739|268|0||||||||||2.1503|0.19789||0.0527||0.05166|0.03784|0.03336|0.03003|0.0291|0.02779|0.02984|0.09768|0.02667|||||||||||-0.10507||-0.13177|-0.02634|-0.06582|-0.0575|-0.04249|-0.03321|-0.03296|-0.03344|-0.02758|-0.03615|-0.30144|-0.0798||3|23|5|3|19|11|225|311|242|208|186|149|138|15|4|3|||||||||||||||||||||||||
2023-12-06 08:42:15|ED.D.DBK.CASH.IP|4083|2023-12-04 08:00:20|2023-12-04 16:29:50|1153.6|1035.9|17.77531|2023-12-05|11.8452|8|0.157095|8|-0.313316|8|2023-12-05|||||||||11.8452|29.02024|30.60781|30.01888|36.93221|34.71135|26.13222|16.13697|26.33331||||||||||||||||1063|1100|884|854|1021|1129|1149|1403|2611||||||||||||||||0.03159|0.02003|0.0197|0.01953|0.02258|0.02061|0.02367|0.02441|0.0173||||||||||||||||-0.03247|-0.01961|-0.0207|-0.01845|-0.01934|-0.01837|-0.02129|-0.02291|-0.01729||||||||271|200|170|160|149|147|180|180|76|||||||||||||||||||||||||
2023-12-06 08:42:15|ED.D.LHAG.CASH.IP|3927|2023-12-04 08:00:20|2023-12-04 16:29:50|830.9|506.4|19.76588|2023-12-05|16.43059|8|0.217286|8|-0.338042|14|2023-12-05|||||||||16.43059|30.93264|33.14062|36.49976|40.20069|40.02617|27.09125|26.90322|28.59181||||||||||||||||388|461|409|426|208|404|590|744|459||||||||||||||||0.03783|0.02474|0.01974|0.02118|0.02207|0.01706|0.02438|0.02383|0.01804||||||||||||||||-0.03461|-0.02172|-0.02077|-0.02056|-0.01597|-0.01659|-0.03059|-0.01936|-0.01718||||||||226|178|151|170|117|130|170|227|98|||||||||||||||||||||||||
2023-12-06 08:42:16|SB.D.D.CASH.IP|2126|2023-12-05 14:30:00|2023-12-05 20:59:50|4628|2246.6|1.81029|2023-12-05|1.01697|19|0.78346|14|-0.261267|14|2023-12-05|||||||||||||||4.02392|2.52457|2.94494|1.36196|2.72486|1.01697|1.47032||||||||||||||||||1369|1186|1724|1443|8853|2396|2087||||||||||||||||||0.06043|0.03595|0.02991|0.03081|0.03293|0.02835|0.03124||||||||||||||||||-0.05291|-0.03785|-0.03135|-0.02889|-0.03149|-0.02779|-0.02802||||176|321|274|224|222|201|278|||||||||||||||||||||||||
2023-12-06 08:42:16|EJ.D.DUFNSW.CASH.IP|349|2023-12-05 13:23:40|2023-12-05 16:19:50|3078|82.8|19.54887|2023-12-05|39.46453|14|0.328839|8|-0.656168|8|2023-12-05|||||||||40.74109|48.7522|51.26592|50.07788|45.90884|47.68957|39.46453|42.58145|53.6143||||||||||||||||52|67|71|84|98|80|96|112|78||||||||||||||||0.08216|0.06914|0.04688||0.03295|0.09881|0.06156|0.03981|0.03246||||||||||||||||-0.13119|-0.05903|-0.08204|-0.03295|-0.04937|-0.03292|-0.07653|-0.0705|-0.04054||||||||37|37|43|22|24|21|33|40|28|||||||||||||||||||||||||
2023-12-06 08:42:17|SB.D.EQR.CASH.IP|2029|2023-12-05 14:30:00|2023-12-05 20:59:50|5820|547.9|10.57127|2023-12-05|5.78257|20|0.22503|15|-0.274725|14|2023-12-05|||||||||||||||6.72775|9.80823|12.10186|11.08121|26.74043|16.61209|5.78257||||||||||||||||||1395|486|623|686|442|419|552||||||||||||||||||0.04759|0.03137|0.02556|0.0245|0.02236|0.01972|0.02511||||||||||||||||||-0.04549|-0.02758|-0.02273|-0.02241|-0.02112|-0.01903|-0.02516||||150|307|265|208|247|223|278|||||||||||||||||||||||||
2023-12-06 08:42:17|UB.D.EXPE.CASH.IP|1707|2023-12-05 14:30:00|2023-12-05 20:59:50|13837|380.4|24.71705|2023-12-05|15.48916|20|0.296543|14|-0.312273|14|2023-12-05|||||||||||||||36.35054|34.6922|34.36453|35.93524|44.36702|36.01688|15.48916||||||||||||||||||708|361|255|993|402|296|275||||||||||||||||||0.0693|0.0358|0.02747|0.02743|0.02417|0.02153|0.01987||||||||||||||||||-0.04889|-0.0322|-0.02751|-0.02894|-0.0237|-0.01943|-0.02058||||105|263|175|184|176|139|246|||||||||||||||||||||||||
2023-12-06 08:42:18|SC.D.FRT.CASH.IP|1701|2023-12-05 14:30:00|2023-12-05 20:59:50|9975|203.7|21.03226|2023-12-05|13.93729|20|0.477691|14|-0.232558|14|2023-12-05|||||||||||||||26.78122|31.25282|31.00253|38.92825|29.54364|28.9365|13.93729||||||||||||||||||276|284|307|175|197|245|220||||||||||||||||||0.06624|0.03029|0.02393|0.0218|0.01987|0.01753|0.0176||||||||||||||||||-0.0461|-0.02288|-0.02719|-0.01687|-0.01997|-0.01775|-0.02068||||128|234|197|126|183|173|259|||||||||||||||||||||||||
2023-12-06 08:42:19|SC.D.F.CASH.IP|3208|2023-12-05 13:23:20|2023-12-05 23:59:10|1061|10517.9|0.76685|2023-12-05|0.09399|16|2.2158|9|-0.567108|22|2023-12-05|16.74471|||||||||43.07183|100|||50.04686|5.84138|0.09434|0.09399|0.09402|0.0944|0.09415|0.0942|36.44078|71.57098|80.01887|2957|||||||||262|1208|||357|38662|48559|64834|63742|96149|69244|107745|8877|3568|137||||||||||2.2158|0.09372||||0.1085|0.11002|||0.09434|||0.09443||0.09443|||||||||||||||-0.10678|-0.0939|||-0.18886||||-0.52007||6|7|2|2|87|62|33|33|36|17|20|11|14|5|||||||||||||||||||||||||
2023-12-06 08:42:20|SC.D.GMUS.CASH.IP|2649|2023-12-05 13:23:20|2023-12-05 23:59:30|3260|6972.9|1.72382|2023-12-05|0.02953|17|0.827459|9|-0.637329|11|2023-12-05|60.02421|||||||||65.41508|93.98946|94.46991|65.65898|70.64184|5.91803|0.03056|2.20313|0.02953|2.64396|1.39965|0.5427|40.07754|50.08048|25.05366|347|||||||||171|21|37|209|648|10907|9329|9936|9583|8018|9286|20907|2893|154|828|0.04541|||||||||0.39917|0.1473|0.13671|0.21295||0.06068|0.04328|0.03914|0.0368|0.03713|0.03319|0.03614|0.07657||||||||||||-0.16018|-0.24435|-0.1822|-0.06093||-0.05511|-0.0441|-0.03658|-0.03417|-0.03857|-0.03316|-0.03158|-0.06122|-0.0613||10|43|33|36|29|17|187|283|184|178|153|146|195|15|8|4|||||||||||||||||||||||||
2023-12-06 08:42:20|UB.D.GILD.CASH.IP|1964|2023-12-05 13:28:00|2023-12-05 23:59:30|7742|1878.2|8.88037|2023-12-05|0.23077|13|0.320883|14|-0.447628|14|2023-12-05||||||||||96.76157|70.09896||75.0704|0.23077|5.12871|12.37979|13.71033|12.41726|13.58103|13.09759|1.70788|33.43905|50.14583|||||||||||0|4||50|100|1498|1112|1013|775|1699|1253|3540|344199|149|||||||||||0.01832|||||0.03768|0.02182|0.01706|0.0192|0.01882|0.01627|0.01917||0.05075|||||||||||-0.01806|-0.03595||-0.06395||-0.03638|-0.02164|-0.0191|-0.01793|-0.01563|-0.01513|-0.02236||||153|10|4|1|157|267|241|250|258|214|236|3|2|||||||||||||||||||||||||
2023-12-06 08:42:21|SC.D.HLTUS.CASH.IP|2085|2023-12-05 14:30:00|2023-12-05 20:59:50|16739|462.3|14.19087|2023-12-05|9.48861|20|0.266856|15|-0.165211|14|2023-12-05|||||||||||||||17.35647|18.04768|26.00845|19.27555|14.14819|14.04121|9.48861||||||||||||||||||487|1450|370|305|355|288|418||||||||||||||||||0.0398|0.02574|0.02371|0.01939|0.01631|0.01611|0.01415||||||||||||||||||-0.03495|-0.02477|-0.01995|-0.01579|-0.01475|-0.01151|-0.01503||||151|267|262|260|255|264|317|||||||||||||||||||||||||
2023-12-06 08:42:21|SD.D.JKSUS.CASH.IP|1284|2023-12-05 14:30:00|2023-12-05 20:59:50|3161|441.8|16.47038|2023-12-05|18.55072|20|0.375469|14|-0.941677|14|2023-12-05|||||||||||||||19.66728|20.17501|22.04621|28.99537|33.47864|36.27114|18.55072||||||||||||||||||921|718|485|462|926|364|317||||||||||||||||||0.12809|0.0907|0.06472|0.07424|0.06241|0.04622|0.04647||||||||||||||||||-0.2801|-0.09666|-0.07361|-0.06326|-0.09923|-0.07037|-0.05123||||109|195|105|97|81|94|206|||||||||||||||||||||||||
2023-12-06 08:42:22|SD.D.JMIAUS.CASH.IP|771|2023-12-05 14:30:00|2023-12-05 20:59:50|354|1245.4|0.53961|2023-12-05|0.2788|15|0.558659|15|-0.573066|14|2023-12-05|||||||||||||||3.49989|0.2788|0.2829|0.28401|0.283|0.28241|1.4501||||||||||||||||||3134|3293|2198|4595|3188|1746|375||||||||||||||||||0.31515|0.34975|0.2849|0.28369|||0.28249||||||||||||||||||-0.32777|-0.27723|-0.2809|-0.28249|-0.28169||-0.28192||||63|56|24|19|14|10|111|||||||||||||||||||||||||
2023-12-06 08:42:23|EG.D.KPN.CASH.IP|385|2023-12-05 13:28:10|2023-12-05 16:29:50|314.9|1291.6|8.33769|2023-12-05|5.48574|15|0.063694|8|-0.031969|12|2023-12-05|||||||||36.17562|32.28272|18.2101|41.68929|42.87539|22.75191|25.6073|5.48574|20.02542||||||||||||||||818|1052|1812|953|1260|570|1090|1497|3634||||||||||||||||0.03579|0.03185|0.03193||0.03194||0.04243|0.03179|0.03179||||||||||||||||-0.03181|-0.03184|-0.0319|-0.03193|-0.03195|-0.03189|-0.03187|-0.03175|-0.03177||||||||83|31|44|24|21|22|43|55|10|||||||||||||||||||||||||
2023-12-06 08:42:23|SD.D.LMT.CASH.IP|1860|2023-12-05 14:30:00|2023-12-05 20:59:50|44611|220.5|18.15889|2023-12-05|12.35715|14|0.336678|14|-0.095756|14|2023-12-05|||||||||||||||12.35715|18.46606|29.26893|37.2462|30.45683|27.73823|19.1014||||||||||||||||||208|183|119|182|233|512|352||||||||||||||||||0.01864|0.01655|0.00727|0.00759|0.00734|0.01225|0.01048||||||||||||||||||-0.01212|-0.01034|-0.00632|-0.00424|-0.00839|-0.00534|-0.01422||||139|261|243|172|194|148|194|||||||||||||||||||||||||
2023-12-06 08:42:24|EC.D.MCA.CASH.IP|1239|2023-12-05 13:23:40|2023-12-05 16:29:50|71140|16.8|4.21238|2023-12-05|3.27269|15|0.126743|15|-0.114515|8|2023-12-05|||||||||6.31235|9.8015|11.26551|13.3489|11.40046|8.14544|4.84356|3.27269|4.25191||||||||||||||||11|14|10|13|11|13|16|20|21||||||||||||||||0.03104|0.01852|0.0166|0.01804|0.01647|0.01736|0.02072|0.02421|0.01834||||||||||||||||-0.02424|-0.01846|-0.01716|-0.01661|-0.01636|-0.01672|-0.02107|-0.022|-0.02145||||||||286|235|240|225|202|246|290|307|118|||||||||||||||||||||||||
2023-12-06 08:42:24|UC.D.MRNAUS.CASH.IP|1667|2023-12-05 13:13:00|2023-12-05 23:56:10|7814|619|15.32505|2023-12-05|0.25632|21|0.640041|14|-0.51514|0|2023-12-05|90.0782|||||||||100|73.56498|97.37693|75.22124|100|12.55523|21.60584|13.68038|22.78852|24.32959|25.20092|14.08985|0.25632|||46|||||||||33|1|3|126|74|1309|580|330|268|232|382|829|139713|||||||||||||0.1352|0.18263|||0.11821|0.05539|0.03718|0.03498|0.02899|0.03033|0.03231||||-0.51514|||||||||-0.02535|-0.1336|-0.17969|-0.22074||-0.14054|-0.05564|-0.04465|-0.03516|-0.02845|-0.03236|-0.02861||||10|3|135|76|4|3|114|205|221|185|169|187|228|2|||||||||||||||||||||||||
2023-12-06 08:42:25|EJ.D.NESN.CASH.IP|1122|2023-12-05 13:23:40|2023-12-05 16:19:50||271.4|9.63872|2023-12-05|9.59036|15|0.100361|8|-0.160272|8|2023-12-05|||||||||17.74214|22.13499|19.46934|23.60731|28.40547|26.89122|13.01678|9.59036|11.54914||||||||||||||||296|302|297|229|235|238|328|344|291||||||||||||||||0.02673|0.01459|0.01418|0.01538|0.01242|0.01305|0.01626|0.01433|0.01075||||||||||||||||-0.02366|-0.01654|-0.01402|-0.01283|-0.01079|-0.01241|-0.01567|-0.014|-0.01254||||||||237|226|221|178|162|186|223|261|78|||||||||||||||||||||||||
2023-12-06 08:42:26|SE.D.NIOUS.CASH.IP|3372|2023-12-05 13:23:30|2023-12-05 23:59:50|747|22242.2|1.08425|2023-12-05|0.12979|17|1.308901|14|-1.145038|14|2023-12-05|0.22738|||||||||27.00404|34.20395|13.49394|23.75147|27.19593|3.52427|1.8814|0.13078|0.12979|0.13237|0.13407|0.13463|35.15514|45.08082|0.13477|7125|||||||||6099|3550|3783|4459|5600|132995|65634|42301|40556|33799|123558|81867|2521|1872|5518||||||||||0.30321|0.22216|0.15293|0.1328|0.13183|0.27171|0.16459|0.13075|0.13141||0.13446|0.13486||0.13477||-0.13643|||||||||-0.26384|-0.21823|-0.14262|-0.1317|-0.13155|-0.26715|-0.16456|-0.14381|-0.13204|-0.13201|-0.13429|-0.13459|-0.13477|||3|127|150|90|55|48|207|171|94|59|42|34|45|20|20|4|||||||||||||||||||||||||
2023-12-06 08:42:26|EJ.D.NOV.CASH.IP|1222|2023-12-05 13:23:50|2023-12-05 16:19:50|8486|450.2|6.23544|2023-12-05|6.01471|16|0.104372|8|-0.104167|8|2023-12-05|||||||||16.39207|14.95083|16.75291|16.50777|19.50894|14.29975|6.4906|7.90926|6.01471||||||||||||||||196|211|233|182|296|338|541|603|726||||||||||||||||0.02223|0.01466|0.01435|0.01423|0.01545|0.01523|0.01916|0.0157|0.01514||||||||||||||||-0.01952|-0.01494|-0.01527|-0.01377|-0.014|-0.01714|-0.01893|-0.01729|-0.01662||||||||226|241|227|194|159|189|278|304|100|||||||||||||||||||||||||
2023-12-06 08:42:27|KA.D.OCDO.CASH.IP|775|2023-12-05 13:25:30|2023-12-05 16:29:50|593.6|505.5|18.02777|2023-12-05|21.62908|13|0.474898|15|-0.306644|8|2023-12-05|||||||||22.15543|29.36072|38.0501|32.28711|25.88964|21.62908|32.26452|30.15338|24.4392||||||||||||||||395|394|232|247|311|428|298|362|460||||||||||||||||0.11386|0.10127|0.06731|0.04002|0.06117|0.07227|0.06792|0.07302|0.07851||||||||||||||||-0.10605|-0.0459|-0.05303|-0.04228|-0.0678|-0.06094|-0.06266|-0.06025|-0.05503||||||||91|82|79|59|62|65|115|163|78|||||||||||||||||||||||||
2023-12-06 08:42:28|UC.D.ORLY.CASH.IP|1904|2023-12-05 14:30:00|2023-12-05 20:59:50|97743|50.4|18.47762|2023-12-05|13.26167|16|0.191459|15|-0.258846|14|2023-12-05|||||||||||||||21.29463|15.68976|13.26167|22.00042|29.7411|32.14372|24.97221||||||||||||||||||62|87|62|45|53|46|54||||||||||||||||||0.02031|0.01616|0.00654|0.00872|0.00804|0.00817|0.00974||||||||||||||||||-0.03297|-0.02308|-0.02425|-0.01972|-0.01636|-0.01472|-0.0172||||138|219|221|201|199|265|281|||||||||||||||||||||||||
2023-12-06 08:42:29|SE.D.PLTRUS.CASH.IP|3611|2023-12-05 13:23:40|2023-12-05 23:59:30|1808|12645.7|2.60194|2023-12-05|0.05415|15|0.383352|14|-0.441258|14|2023-12-05|47.67115|||||||||58.21693|53.88157|50.03757|39.48471|30.15645|4.05721|0.05415|0.05486|0.62279|0.05473|0.05465|0.85431|53.61444|66.69905|61.93095|2207|||||||||707|841|943|1203|2427|50589|32987|24182|22608|18587|19682|28045|9531|1535|1871||||||||||0.05518|0.05525|0.05523|0.05506|0.05483|0.10573|0.07166|0.06094|0.05787|0.05481|0.05465|0.05475|0.05474|0.0824||-0.07514|||||||||-0.06122|-0.05524|-0.09937|-0.06004|-0.06027|-0.11745|-0.07319|-0.07084|-0.06252|-0.07729|-0.05463|-0.0547|-0.05473|-0.10981|-0.07326|42|55|39|50|71|93|225|262|204|176|128|144|125|28|39|21|||||||||||||||||||||||||
2023-12-06 08:42:29|UC.D.PYPLVUS.CASH.IP|2751|2023-12-05 13:23:40|2023-12-05 23:59:20|5806|4135.1|2.67035|2023-12-05|0.07562|23|0.352704|9|-0.31965|14|2023-12-05|90.00335|||||||||87.53194|78.02382|76.06086|56.07064|45.82086|9.03788|0.30331|0.63646|1.60894|0.66419|0.74655|1.18881|40.04408|69.2507|0.07562|44|||||||||298|25|96|327|287|5682|4894|4560|3824|3339|2542|7581|40425|149|293||||||||||0.06812|0.0608|0.0689|0.04485|0.13436|0.05269|0.04091|0.02954|0.02674|0.0269|0.02013|0.02149|0.05187|0.10366|0.13801||||||||||-0.06807|-0.0551|-0.08231|-0.06722|-0.04428|-0.06675|-0.04116|-0.02879|-0.02752|-0.0268|-0.02165|-0.02229|-0.02878|-0.05181||10|104|59|50|25|35|222|351|323|314|309|274|256|20|13|13|||||||||||||||||||||||||
2023-12-06 08:42:30|UC.D.PTONUS.CASH.IP|1328|2023-12-05 13:26:40|2023-12-05 23:55:50|591|3607.4|2.84492|2023-12-05|0.25496|23|0.955414|0|-0.625978|0|2023-12-05|80.40945|||||||||100|||90.93804|36.60904|3.4739|5.46448|3.14332|8.60644|12.64353|18.87717|8.84288|42.95395|50.16964|0.25496|400|||||||||0|||60|1249|6064|7005|9923|6728|5013|10956|18733|1152|638|629|0.9539|||||||||||||0.47619|0.25532|0.18705|0.22209|0.18763|0.16978|0.16892|0.16892|0.17007|||-0.62598||||||||||||||-0.20535|-0.19141|-0.16575|-0.18871|-0.16978|-0.1694|-0.16892||||5|2|11|11|121|113|67|71|32|32|23|7|4|2|||||||||||||||||||||||||
2023-12-06 08:42:31|KA.D.RIO.CASH.IP|1220|2023-12-05 13:23:40|2023-12-05 16:29:50|5416|371.7|9.36474|2023-12-05|5.73883|8|0.110092|8|-0.239323|8|2023-12-05|||||||||5.73883|12.86726|9.24888|13.09332|15.97644|20.02098|12.07629|16.56537|11.32331||||||||||||||||257|248|184|171|189|182|332|631|337||||||||||||||||0.03105|0.02345|0.0236|0.02362|0.0204|0.02245|0.02403|0.0256|0.0209||||||||||||||||-0.03663|-0.0221|-0.02101|-0.01952|-0.02101|-0.02155|-0.02667|-0.02136|-0.02039||||||||263|218|206|176|163|155|224|272|115|||||||||||||||||||||||||
2023-12-06 08:42:31|EJ.D.ROG.CASH.IP|1066|2023-12-05 13:23:40|2023-12-05 16:19:50|25125|138.6|8.36636|2023-12-05|6.68986|9|0.322581|8|-0.101174|8|2023-12-05|||||||||13.88811|6.68986|10.27738|15.46068|14.67512|19.51029|22.69318|9.57127|7.71294||||||||||||||||191|218|187|109|89|143|146|175|213||||||||||||||||0.03858|0.03405|0.02433|0.02776|0.02176|0.02327|0.02389|0.0225|0.02271||||||||||||||||-0.03524|-0.02783|-0.02873|-0.02732|-0.02357|-0.02494|-0.0207|-0.02573|-0.03311||||||||202|240|156|136|116|118|172|178|52|||||||||||||||||||||||||
2023-12-06 08:42:32|KA.D.RR.CASH.IP|1185|2023-12-05 13:23:40|2023-12-05 16:29:50|285|3782.1|11.75953|2023-12-05|8.19164|16|0.249643|8|-0.280505|8|2023-12-05|||||||||14.95212|35.09062|27.1216|45.91242|49.02849|33.06344|43.33971|25.86356|8.19164||||||||||||||||11550|2537|2228|1833|3026|2598|13701|3584|1931||||||||||||||||0.09685|0.04947|0.0385|0.03853|0.04219|0.0519|0.04748|0.04506|0.04348||||||||||||||||-0.06948|-0.03905|-0.03692|-0.03645|-0.04516|-0.04326|-0.03932|-0.04314|-0.03846||||||||195|117|96|85|100|106|127|151|123|||||||||||||||||||||||||
2023-12-06 08:42:32|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:33|ED.D.SAPG.CASH.IP|4833|2023-12-04 08:00:00|2023-12-04 16:30:00|14680|609|8.91159|2023-12-05|3.83674|16|0.109484|8|-0.109334|8|2023-12-05|||||||||6.43758|13.2405|9.44114|13.79346|17.76785|24.05306|9.69538|7.8591|3.83674||||||||||||||||894|852|574|576|398|576|627|685|996||||||||||||||||0.02519|0.01994|0.01937|0.01944|0.01768|0.01739|0.02178|0.01768|0.01815||||||||||||||||-0.02167|-0.01818|-0.01772|-0.01733|-0.01758|-0.0165|-0.01948|-0.01883|-0.01695||||||||265|242|191|196|169|208|279|306|157|||||||||||||||||||||||||
2023-12-06 08:42:34|SG.D.SAP.CASH.IP|2156|2023-12-05 14:30:00|2023-12-05 20:59:50|15930|16.6|13.15919|2023-12-05|1.47226|15|0.227863|14|-0.107242|14|2023-12-05|||||||||||||||5.65979|1.47226|11.8644|27.81095|16.94507|28.42206|15.14201||||||||||||||||||29|13|19|12|8|11|39||||||||||||||||||0.02585|0.02246|0.01629|0.01324|0.01125|0.00932|0.01133||||||||||||||||||-0.02506|-0.0171|-0.01571|-0.01242|-0.01083|-0.01085|-0.01089||||179|350|313|252|272|250|291|||||||||||||||||||||||||
2023-12-06 08:42:34|ED.D.SIEGn.CASH.IP|4959|2023-12-04 08:00:10|2023-12-04 16:29:50|15710|419.9|11.59004|2023-12-05|2.75469|16|0.371366|8|-0.139842|8|2023-12-05|||||||||9.74639|12.1394|8.44976|15.60082|20.64225|19.82501|17.45672|7.34253|2.75469||||||||||||||||618|637|432|346|272|418|369|708|1092||||||||||||||||0.03365|0.01872|0.01844|0.01679|0.01456|0.01602|0.01624|0.01776|0.01968||||||||||||||||-0.0259|-0.01928|-0.01826|-0.01507|-0.01514|-0.01499|-0.0173|-0.01885|-0.01703||||||||288|297|249|231|223|212|258|314|146|||||||||||||||||||||||||
2023-12-06 08:42:35|EC.D.GLEFP.CASH.IP|974|2023-12-05 13:23:40|2023-12-05 16:29:50|2336.5|193.9|18.5018|2023-12-05|22.49867|8|0.109099|8|-0.152009|8|2023-12-05|||||||||22.49867|32.85734|41.63622|31.89604|45.1787|45.38629|32.57784|30.29215|29.49214||||||||||||||||197|109|147|178|79|115|183|205|443||||||||||||||||0.03752|0.02387|0.02333|0.02532|0.02158|0.02866|0.02487|0.02499|0.02265||||||||||||||||-0.03263|-0.02402|-0.02339|-0.02572|-0.02297|-0.02247|-0.02144|-0.02329|-0.02476||||||||227|201|173|160|155|108|172|185|95|||||||||||||||||||||||||
2023-12-06 08:42:36|UD.D.TSLA.CASH.IP|3992|2023-12-05 13:23:50|2023-12-05 23:59:50|23992|12935.7|5.45083|2023-12-05|0.01205|20|0.402173|14|-0.260111|14|2023-12-05|41.57004|||||||||47.12675|47.83522|38.41895|33.36426|23.55838|5.66011|0.01862|0.01505|0.01537|0.01541|0.01222|0.01205|25.29467|26.99474|37.6422|344|||||||||398|398|409|725|902|21252|31380|19134|15478|18053|14899|15583|7467|462|403|0.00585|||||||||0.02547|0.01303|0.02047|0.01734|0.01522|0.05518|0.05232|0.03193|0.02767|0.03235|0.02314|0.02375|0.0147|0.01379|0.00698|-0.00723|||||||||-0.02609|-0.0192|-0.01863|-0.02|-0.01961|-0.03829|-0.04763|-0.03513|-0.03294|-0.03455|-0.02371|-0.02622|-0.01502|-0.01682|-0.02446|77|189|182|185|222|221|302|360|360|360|360|360|360|182|152|101|||||||||||||||||||||||||
2023-12-06 08:42:36|EC.D.FP.CASH.IP|1251|2023-12-05 13:23:50|2023-12-05 16:29:50|6148|205.9|4.41443|2023-12-05|2.64784|16|0.294454|8|-0.177994|8|2023-12-05|||||||||5.73709|14.42276|8.39068|9.19459|9.95694|8.79499|4.37998|4.33379|2.64784||||||||||||||||249|131|138|145|120|176|257|191|217||||||||||||||||0.03671|0.01754|0.0182|0.01838|0.01769|0.0189|0.0258|0.02108|0.01824||||||||||||||||-0.02652|-0.01934|-0.01959|-0.01732|-0.01627|-0.02117|-0.02842|-0.02087|-0.01626||||||||315|236|203|207|171|262|321|278|114|||||||||||||||||||||||||
2023-12-06 08:42:37|SH.D.UBERUS.CASH.IP|2962|2023-12-05 13:23:50|2023-12-05 23:58:20|5791|9848.9|2.316|2023-12-05|0.01718|20|1.123596|9|-0.362007|14|2023-12-05|84.62458|||||||||68.35035|72.82766|83.36764|72.28055|51.98312|5.26051|0.01731|1.98397|1.09221|1.24621|1.39939|0.01718|56.28667|40.04145|55.60739|89|||||||||89|489|149|394|988|16367|17980|11086|11644|8791|13475|20645|3392|451|217|0.06832|||||||||0.21028|0.07425|0.05135|0.05132|0.0549|0.06302|0.03733|0.02644|0.02679|0.02567|0.02423|0.02551|0.04025||||||||||||-0.08539|-0.10444|-0.05143|-0.10684|-0.07343|-0.06509|-0.03628|-0.03036|-0.03077|-0.02413|-0.02514|-0.02927|-0.06897|-0.06904||13|22|22|18|54|52|230|337|305|279|244|217|237|16|5|9|||||||||||||||||||||||||
2023-12-06 08:42:38|EG.D.ULNA.CASH.IP|1|2023-12-06 08:00:00|2023-12-06 08:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:38|KA.D.ULVR.CASH.IP|1235|2023-12-05 13:23:40|2023-12-05 16:29:50|3804|235.7|11.42998|2023-12-05|8.86868|10|0.065729|8|-0.065643|8|2023-12-05|||||||||14.09529|30.78203|8.86868|16.96386|30.47601|33.34501|14.43335|20.2474|15.92223||||||||||||||||273|123|249|200|335|165|304|298|300||||||||||||||||0.02124|0.0142|0.01669|0.01466|0.01515|0.01313|0.01754|0.01634|0.01408||||||||||||||||-0.0202|-0.01534|-0.01652|-0.01351|-0.01313|-0.01313|-0.016|-0.0155|-0.01502||||||||270|169|192|177|151|126|215|257|132|||||||||||||||||||||||||
2023-12-06 08:42:39|SH.D.UPS.CASH.IP|2054|2023-12-05 14:30:00|2023-12-05 20:59:50|15412|537.1|17.26022|2023-12-05|11.51722|20|0.162686|14|-0.135318|14|2023-12-05|||||||||||||||19.04808|25.55804|23.96187|27.49627|26.80701|26.02484|11.51722||||||||||||||||||1598|693|511|491|475|646|617||||||||||||||||||0.05276|0.02365|0.01956|0.01489|0.01756|0.01508|0.01631||||||||||||||||||-0.05699|-0.0239|-0.01993|-0.01438|-0.01507|-0.01996|-0.01768||||95|196|209|273|295|200|261|||||||||||||||||||||||||
2023-12-06 08:42:39|UD.D.VRMUS.CASH.IP|1012|2023-12-05 14:30:00|2023-12-05 20:59:50|66.08|1954.3|26.21078|2023-12-05|25.5876|20|1.082381|20|-1.936937|17|2023-12-05|||||||||||||||64.25795|67.62437|65.89242|75.85234|63.37002|67.02604|25.5876||||||||||||||||||4061|752|2866|2452|10217|1642|825||||||||||||||||||0.1234|0.13829|0.16779|0.06831|0.35838|0.72883|0.17176||||||||||||||||||-0.65421|-0.31385|-0.36578|-0.51878|-0.77171|-0.22388|-0.48221||||36|49|73|99|68|24|104|||||||||||||||||||||||||
2023-12-06 08:42:40|SB.D.DIS.CASH.IP|3185|2023-12-05 13:23:30|2023-12-05 23:59:50|9086|2544.8|3.0572|2023-12-05|0.01131|20|0.328228|9|-0.208814|23|2023-12-05|100|||||||||90.95965|100|100|100|43.59248|9.54573|0.90165|1.56531|1.58986|1.34976|2.643|0.01131|34.65736|85.73005|68.0353|540|||||||||5|110|152|3|503|4464|4192|3580|3438|3003|1896|5229|446|152|203||||||||||0.32823|||0.05453|0.10901|0.02961|0.0225|0.01621|0.02139|0.01719|0.01645|0.01605|0.03746|0.01104|0.02204||||||||||-0.0545|-0.07628|-0.07627||-0.06969|-0.03203|-0.02191|-0.01887|-0.02314|-0.01793|-0.01478|-0.01601|-0.06058|-0.01104|-0.11542|2|11|1|4|7|23|210|338|322|317|299|266|311|26|7|25|||||||||||0||||||||||||||
2023-12-06 08:42:41|SH.D.WFC.CASH.IP|2350|2023-12-05 13:31:00|2023-12-05 23:59:20|4419|4204.3|1.16896|2023-12-05|0.02219|19|22.962144|9|-0.400802|14|2023-12-05|100|||||||||1.4382|||100|50.2457|6.39468|0.81897|0.02244|1.72612|2.13469|0.02219|0.02245|40.54447|71.43822|0.98988|0|||||||||0|||8|525|9205|5702|5590|4470|6655|4195|11139|2278|767|320||||||||||22.96214|||0.11175||0.05022|0.03362|0.0294|0.02492|0.02731|0.02353|0.02511|0.15752|0.13532|||||||||||||||-0.15601|-0.05072|-0.03651|-0.02762|-0.02327|-0.02594|-0.02463|-0.02395|-0.22447|||1|1|2|2|173|251|224|176|142|107|137|5|7|1||||||||||0|||0||||||||||||
2023-12-06 08:42:42|UD.D.WYNN.CASH.IP|2001|2023-12-05 14:30:00|2023-12-05 20:59:50|8219|612|23.77433|2023-12-05|15.5085|20|0.145349|14|-0.264709|14|2023-12-05|||||||||||||||18.68364|28.38122|32.95961|37.29557|35.80834|41.31037|15.5085||||||||||||||||||1759|1066|294|453|484|475|734||||||||||||||||||0.04001|0.03671|0.02689|0.02509|0.02211|0.01776|0.02081||||||||||||||||||-0.06462|-0.03415|-0.02496|-0.02514|-0.02169|-0.0213|-0.02237||||124|226|237|263|232|218|252|||||||||||||||||||||||||
2023-12-06 08:42:42|UD.D.ZMUS.CASH.IP|2011|2023-12-05 13:33:50|2023-12-05 23:56:50||933.2|9.64043|2023-12-05|0.7706|10|0.952806|14|-1.180812|14|2023-12-05|66.87305|||||||||9.92771|0.7706||25.53713|33.64916|14.13783|8.3891|10.8527|12.1466|12.59304|12.96913|6.718|1.5476|1.51093|60.21982|42|||||||||3|9||169|835|969|859|386|543|345|1362|1611|25|301|26||||||||||||||0.44412|0.09418|0.03882|0.02856|0.02556|0.0244|0.03404|0.03009|||||||||||||-0.03627|-0.01482||-0.01482||-0.10273|-0.03754|-0.03064|-0.02876|-0.02465|-0.03305|-0.02635|-0.1611|-0.58335||6|33|1|4|3|157|276|259|256|207|286|299|2|1|5|||||||||||0||||||||||||0||
2023-12-06 08:42:43|EJ.D.ZURZ.CASH.IP|752|2023-12-05 13:23:50|2023-12-05 16:19:50|44470|35.5|17.03872|2023-12-05|20.19673|8|0.113636|8|-0.113688|8|2023-12-05|||||||||20.19673|42.75494|38.16464|44.75173|55.06989|39.14844|27.84245|37.92304|37.79579||||||||||||||||51|50|37|20|27|36|42|44|55||||||||||||||||0.03237|0.0226|0.03172|0.02264|0.02262|0.02259|0.02257|0.02254|0.02252||||||||||||||||-0.02951|-0.02386|-0.02265|-0.02264|-0.0226|-0.02258|-0.02538|-0.02576|-0.02251||||||||124|117|97|76|89|69|133|124|45|||||||||||||||||||||||||
2023-12-06 08:42:44|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:44|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:45|CS.D.BCHUSD.CFD.IP|6149|2023-12-05 13:23:50|2023-12-05 23:59:50|249.5|8.2|1.25958|2023-12-05|1.24126|23|0.49313|7|-0.424777|7|2023-12-05|1.244|1.2572|1.26775|1.26797|1.26949|1.26571|1.26615|1.28962|1.29813|1.29573|1.3003|1.30356|1.29762|1.29754|1.29864|1.29205|1.28634|1.26958|1.25529|1.25278|1.24594|1.24262|1.2476|1.24126|8|9|7|4|4|3|4|10|5|6|4|5|4|3|5|6|8|13|13|7|7|5|9|8|0.03748|0.03621|0.03408|0.01859|0.02416|0.01706|0.02637|0.05182|0.02649|0.01582|0.01517|0.02173|0.01488|0.01747|0.02017|0.02434|0.03147|0.04502|0.03813|0.02905|0.02103|0.01976|0.02647|0.02654|-0.03912|-0.04236|-0.03155|-0.02015|-0.02274|-0.0164|-0.02187|-0.07137|-0.02528|-0.01659|-0.01704|-0.02102|-0.01732|-0.02364|-0.02555|-0.02699|-0.02969|-0.05039|-0.04335|-0.02848|-0.02699|-0.02219|-0.02873|-0.03081|326|335|265|259|277|221|235|339|307|272|255|309|264|260|260|257|335|348|353|312|275|298|338|328|||||||||||||||||||||||||
2023-12-06 08:42:46|IR.D.FLG.FWM2.IP|1812|2023-12-05 13:23:50|2023-12-05 17:59:50|9803|36.8|0.01839|2023-12-05|0.02038|16|0.158568|15|-0.061782|8|2023-12-05|||||||||0.02061|0.02063|0.02066|0.02065|0.02061|0.02055|0.0205|0.02045|0.02038|0.02039|||||||||||||||41|48|36|27|22|42|38|43|49|12|||||||||||||||0.013|0.01032|0.00924|0.00826|0.0078|0.01187|0.01068|0.01582|0.01091|0.00816|||||||||||||||-0.01367|-0.00969|-0.01066|-0.0083|-0.00912|-0.00921|-0.01096|-0.01418|-0.01081|-0.00821|||||||342|296|284|240|260|293|304|350|312|232|||||||||||||||||||||||||
2023-12-06 08:42:47|IR.D.ULTRA100.FWM.IP|3841|2023-12-05 13:23:50|2023-12-05 23:59:30|12712.1|38.9|0.01596|2023-12-05|0.03142|21|0.23514|15|-0.12363|14|2023-12-05|0.032|0.032|0.03202|0.03199|0.03191|0.03193|0.03191|0.03192|0.03193|0.03196|0.03197|0.03194|0.03188|0.0318|0.03171|0.03159|0.03148|0.0315|0.03153|0.03147|0.03145|0.03142||0.03143|10|12|12|16|14|16|21|15|20|17|20|15|31|54|68|90|82|78|64|102|113|88||18|0.0126|0.01624|0.01654|0.01879|0.01816|0.01724|0.01685|0.01848|0.02074|0.01812|0.02056|0.01903|0.01934|0.02111|0.02494|0.03103|0.02469|0.02458|0.01875|0.02698|0.02284|0.02014||0.01887|-0.01809|-0.02022|-0.01871|-0.01592|-0.01768|-0.01469|-0.01747|-0.01945|-0.01875|-0.01917|-0.01954|-0.01544|-0.01766|-0.0201|-0.02602|-0.02886|-0.02551|-0.02191|-0.02396|-0.02474|-0.02201|-0.02055||-0.01846|52|53|26|53|69|24|66|109|176|129|89|74|96|180|234|288|189|134|107|89|101|73|28|||||||||||||||||||||||||
2023-12-06 08:42:48|IR.D.BOND100.FWM.IP|3674|2023-12-05 13:24:00|2023-12-05 23:59:50||45.2|0.01358|2023-12-05|0.0335|21|0.262677|15|-0.07914|14|2023-12-05|0.0339|0.03392|0.03393|0.03391|0.03384|0.03386|0.03383|0.03384|0.03385|0.03388|0.03388|0.03386|0.03381|0.03374|0.03369|0.03359|0.03351|0.03352|0.03355|0.03352|0.03352|0.0335||0.03351|19|28|27|71|42|30|37|31|42|43|31|51|67|89|85|138|112|86|84|84|113|84||20|0.02656|0.0265|0.01951|0.02651|0.02306|0.0271|0.02665|0.025|0.02366|0.02063|0.02298|0.02208|0.02394|0.02417|0.02589|0.03498|0.0238|0.02315|0.02286|0.02442|0.02396|0.02238||0.02216|-0.02203|-0.02102|-0.0229|-0.02288|-0.02009|-0.02623|-0.01988|-0.02246|-0.02306|-0.02413|-0.02247|-0.023|-0.02304|-0.02432|-0.0263|-0.0288|-0.0258|-0.02417|-0.02516|-0.02238|-0.02905|-0.01878||-0.01256|28|31|19|28|27|17|36|75|129|70|66|52|67|139|185|254|156|114|76|71|73|61|23|||||||||||||||||||||||||
2023-12-06 08:42:49|IR.D.10YEAR100.FWM.IP|4178|2023-12-05 13:24:00|2023-12-05 23:59:00||136.8|0.01053|2023-12-05|0.03608|17|0.169987|15|-0.056787|15|2023-12-05|0.03623|0.03624|0.03625|0.03624|0.03621|0.03623|0.0362|0.0362|0.03621|0.03623|0.03623|0.03621|0.0362|0.03616|0.03616|0.03611|0.03609|0.03608|0.0361|0.03608|0.03608|0.03608||0.03608|83|137|59|156|142|143|226|160|169|182|153|240|204|334|294|530|385|222|268|367|319|270||118|0.01147|0.0145|0.0145||0.01104||0.01267|0.0139|0.01339|0.01336|0.0125|0.01421|0.01258|0.01383|0.0139|0.0204|0.01348|0.01606|0.01433|0.01426|0.01326|0.01398||0.01353|-0.01087|-0.01178||-0.0145|-0.01041|-0.00724|-0.01285|-0.015|-0.01358|-0.01349|-0.014|-0.01104|-0.01221|-0.01351|-0.01414|-0.0177|-0.01444|-0.01407|-0.01405|-0.01383|-0.01608|-0.01383||-0.00721|26|24|17|20|33|15|34|90|126|60|61|59|68|124|162|224|113|96|52|63|63|46|13|||||||||||||||||||||||||
2023-12-06 08:42:49|IR.D.05YEAR100.FWM.IP|4266|2023-12-05 13:24:00|2023-12-05 23:59:30|10749.4|100.9|0.00727|2023-12-05|0.0186|17|0.160289|15|-0.043695|15|2023-12-05|0.01865|0.01865|0.01866|0.01865|0.01864|0.01865|0.01864|0.01864|0.01864|0.01865|0.01865|0.01865|0.01864|0.01863|0.01863|0.01862|0.01861|0.0186|0.01861|0.01861|0.01861|0.01861||0.01861|55|78|49|61|71|56|111|90|88|95|109|109|91|184|204|342|202|242|118|193|197|167||57|0.00497|0.00653|0.00622|0.00597|0.00746|0.0056|0.00816|0.00621|0.00709|0.00682|0.00721|0.00709|0.00611|0.00796|0.00706|0.01205|0.00741|0.00766|0.00624|0.00798|0.00777|0.00667||0.00638|-0.00435|-0.00734|-0.00746|-0.00746|-0.00559|-0.00653|-0.00613|-0.00721|-0.00737|-0.00623|-0.00703|-0.00666|-0.00644|-0.00704|-0.00813|-0.01017|-0.00756|-0.00685|-0.00678|-0.00737|-0.00716|-0.00586||-0.00496|38|35|22|27|30|26|50|132|154|83|104|61|84|178|202|270|161|116|104|90|108|67|34|||||||||||||||||||||||||
2023-12-06 08:42:54|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:55|IR.D.FOAT.FWM1.IP|3417|2023-12-05 13:24:00|2023-12-05 19:59:50|12905|45.3|15.00834|2023-12-05|3.87331|15|0.069789|15|-0.046551|14|2023-12-05|47.29617|40.37837|58.35264|52.26016|32.86508|54.70863|28.49967|15.80853|4.46894|5.51764|12.80118|11.36368|11.05989|8.36999|7.62368|3.87331|8.8083|15.52698|46.3869|47.94088|||||1|0|0|0|1|0|1|14|83|97|36|49|27|36|107|116|92|29|2|3|||||0.00842|0.00782|0.00782|0.00853|0.00781|0.00782|0.00954|0.01129|0.01192|0.01023|0.0091|0.00861|0.00902|0.00931|0.01063|0.011|0.00895|0.00806|0.00775|0.00866|||||-0.00852|-0.00782|-0.00782|-0.00782|-0.00781|-0.00827|-0.00843|-0.01014|-0.01103|-0.00972|-0.00941|-0.0085|-0.00927|-0.00905|-0.0094|-0.01116|-0.00926|-0.00863|-0.00775|-0.00872|||||55|114|96|67|67|64|137|298|316|292|282|256|254|276|290|339|285|213|110|144|||||||||||||||||||||||||
2023-12-06 08:42:56|IR.D.FBTP.FWM1.IP|2168|2023-12-05 13:25:00|2023-12-05 17:59:50|11658|39.9|8.61356|2023-12-05|2.94263|15|0.111751|15|-0.051849|7|2023-12-05||||||||8.34838|5.3065|8.51651|12.41148|14.27312|18.01436|9.67531|10.04109|2.94263|5.80493|25.48841||||||||||||||16|47|75|79|50|34|57|46|55|47|22||||||||||||||0.01295|0.01238|0.01166|0.00982|0.01078|0.00987|0.01057|0.01091|0.01257|0.00986|0.00949||||||||||||||-0.01336|-0.01223|-0.01062|-0.01168|-0.00995|-0.01018|-0.01046|-0.01073|-0.01262|-0.01086|-0.00926|||||||289|342|295|291|274|267|301|300|345|295|220|||||||||||||||||||||||||
2023-12-06 08:42:56|IR.D.FGBM.FWM1.IP|3046|2023-12-05 13:24:00|2023-12-05 20:59:50|11810|122.3|5.59193|2023-12-05|0.02591|3|0.05083|15|-0.025456|10|2023-12-05|29.05088|47.93047|36.85954|0.02591|26.68592|11.78819|17.91617|12.22961|4.65474|9.16382|10.48114|15.68483|16.12991|11.97304|11.32266|7.44781|5.08063|7.36346|12.26772|20.02103|30.90053||||13|6|12|9|10|14|30|107|174|239|184|222|160|180|160|207|524|128|37|17|13||||0.00849|0.00849|0.0085|0.00849|0.00849|0.0085|0.00849|0.00936|0.01042|0.00848|0.00849|0.00848|0.00848|0.00876|0.00928|0.00981|0.00847|0.00847|0.00847|0.00847|0.00847||||-0.00849|-0.00849|-0.0085|-0.00849|-0.00849|-0.0085|-0.00909|-0.0093|-0.00992|-0.00887|-0.00973|-0.00848|-0.00879|-0.00883|-0.00939|-0.00968|-0.00872|-0.00847|-0.00847|-0.00847|-0.00931||||31|48|19|20|30|17|95|213|216|186|153|166|149|159|177|229|178|109|49|60|68|||||||||||||||||||||||||
2023-12-06 08:42:57|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:42:58|IR.D.FGBL.FWM1.IP|4003|2023-12-05 13:24:00|2023-12-05 20:59:50|13489|89.8|10.65497|2023-12-05|4.03693|10|0.103927|15|-0.051971|14|2023-12-05|38.7246|49.52695|53.20356|36.60057|42.87066|45.46714|20.48657|5.32067|4.31666|4.58315|4.03693|7.3387|7.27973|6.98135|5.70805|4.44687|7.62561|7.3517|21.5704|26.68408|25.73173||||15|4|3|5|5|6|32|97|166|258|210|164|109|210|141|218|180|110|19|17|10||||0.00808|0.00769|0.00747|0.008|0.0079|0.00746|0.01038|0.01055|0.01198|0.00942|0.00844|0.00856|0.00792|0.00936|0.00896|0.01201|0.00841|0.00785|0.00742|0.00843|0.00741||||-0.00746|-0.00746|-0.00747|-0.00746|-0.00746|-0.00786|-0.00908|-0.00955|-0.01054|-0.00961|-0.01053|-0.00813|-0.00966|-0.0092|-0.00974|-0.0108|-0.00887|-0.00754|-0.00742|-0.00741|-0.00741||||62|103|47|82|91|77|171|302|326|285|274|246|248|273|299|339|263|191|116|135|105|||||||||||||||||||||||||
2023-12-06 08:42:58|EN.D.LGO.FWM2.IP|3523|2023-12-05 13:24:00|2023-12-05 22:56:00|762|19|0.11981|2023-12-05|0.12857|15|0.181441|14|-0.248756|13|2023-12-05|||0.12994|0.13007|0.13015|0.12993|0.13003|0.13005|0.12932|0.12873|0.12906|0.12967|0.13015|0.13019|0.12867|0.12857|0.12966|0.13041|0.13059|0.13084|0.13119|0.13129|0.19701||||1|3|1|1|2|6|32|16|16|18|12|35|35|29|42|13|11|13|5|3|2||||0.01733|0.02278|0.01378|0.01762|0.01977|0.01972|0.02705|0.02575|0.02308|0.01709|0.0191|0.03529|0.0414|0.03689|0.03178|0.02964|0.02596|0.02185|0.0164|0.02073|||||-0.01871|-0.01687|-0.01301|-0.01455|-0.01647|-0.01927|-0.02895|-0.02835|-0.02291|-0.02214|-0.02624|-0.03778|-0.04304|-0.03616|-0.03477|-0.03152|-0.02611|-0.02788|-0.01698|-0.02394|-0.03935||136|90|73|80|125|224|285|267|254|236|236|338|347|351|346|329|292|270|91|119|4|||||||||||||||||||||||||
2023-12-06 08:42:59|CO.D.CFI.FWM2.IP|1587|2023-12-05 13:24:10|2023-12-05 16:59:50|7183.5|2.9|0.15354|2023-12-05|0.08668|14|0.187918|16|-0.209045|16|2023-12-05||||||||0.10006|0.09085|0.47335|0.09183|0.09048|0.08973|0.09237|0.08668|0.09024|0.42443|||||||||||||||2|3|5|4|3|3|3|3|5|3|||||||||||||||0.02701|0.02832|0.02759|0.02774|0.02314|0.02781|0.03305|0.02807|0.02475|0.02986|||||||||||||||-0.03298|-0.03228|-0.02873|-0.02719|-0.01731|-0.02686|-0.03357|-0.02534|-0.02333|-0.03258||||||||271|292|260|254|247|299|307|285|299|299|||||||||||||||||||||||||
2023-12-06 08:43:00|SE.D.PANWUS.CASH.IP|2137|2023-12-05 14:30:00|2023-12-05 20:59:50|29269|770.5|25.63584|2023-12-05|20.74587|14|0.358779|14|-0.460291|14|2023-12-05|||||||||||||||20.74587|25.98147|25.06142|43.21433|57.00828|33.37673|35.60594||||||||||||||||||2186|1107|981|804|470|839|451||||||||||||||||||0.0531|0.0279|0.02282|0.02079|0.01473|0.01602|0.0126||||||||||||||||||-0.0763|-0.03171|-0.0336|-0.02834|-0.01945|-0.02507|-0.01314||||165|247|208|227|265|159|267|||||||||||||||||||||||||
2023-12-06 08:43:00|UA.D.ABNBUS.CASH.IP|2296|2023-12-05 13:28:50|2023-12-05 23:45:00|13365|847.9|7.09411|2023-12-05|4.66275|20|0.270656|14|-0.499319|11|2023-12-05|60.09765|||||||||75.16976||25.55622|87.54906|84.66939|9.07801|6.00308|4.93539|8.05116|7.24083|7.74511|4.66275|50.34813|||113|||||||||0||20|105|28|1268|762|749|801|524|341|1160|59381||||||||||||||0.0686|0.06066|0.05822|0.05057|0.03233|0.02445|0.02406|0.0229|0.02033|0.01607|||||||||||||-0.02263||-0.16859|-0.03024|-0.11553|-0.05731|-0.03368|-0.0324|-0.0273|-0.02118|-0.01631|-0.01581|-0.07478|||5|4|16|8|26|145|336|327|312|305|298|323|6|||||||||||||||||||||||||
2023-12-06 08:43:01|UA.D.BIDU.CASH.IP|1889|2023-12-05 13:24:10|2023-12-05 23:56:40|11357|556.8|13.32781|2023-12-05|0.89939|23|0.349776|14|-0.590725|21|2023-12-05|66.71653|||||||||88.94465|66.75207|92.88026|63.8062|85.72837|12.0271|14.35389|13.34514|16.62707|14.87199|20.65007|14.06872|50.27723|100|0.89939|162|||||||||160|55|144|529|108|1573|573|452|548|404|562|711|10605|2|72|0.14958|||||||||0.018|0.08097|0.01797|0.0842|0.04358|0.06307|0.03652|0.0241|0.02747|0.01773|0.01764|0.01882|0.00887||||||||||||-0.16998||-0.02696|-0.06361|-0.05154|-0.06217|-0.03444|-0.02771|-0.02333|-0.02233|-0.01645|-0.0204|-0.35704|||9|9|6|14|80|35|151|238|203|205|182|194|235|6|8|2|||||||||||||||||||||||||
2023-12-06 08:43:02|UC.D.NVDA.CASH.IP|3788|2023-12-05 13:24:10|2023-12-05 23:59:30|46670|3501.2|5.74805|2023-12-05|0.01876|19|0.323867|14|-0.239892|14|2023-12-05|42.87682|||||||||61.89864|63.66694|54.90962|23.26394|20.59852|6.67996|0.30672|0.02519|0.29999|0.58278|0.01876|0.29272|38.2109|25.02109|53.95801|176|||||||||117|244|239|552|653|8519|7321|4747|3087|2266|2471|5304|8559|218|302|0.0113|||||||||0.02704|0.02215|0.02176|0.01165|0.02025|0.05087|0.03212|0.01971|0.02013|0.01584|0.01484|0.01613|0.0168|0.0118|0.01234|-0.01422|||||||||-0.02671|-0.01841|-0.02061|-0.01265|-0.01761|-0.041|-0.03149|-0.02837|-0.02113|-0.01933|-0.01551|-0.01652|-0.01462|-0.01502|-0.01573|112|97|44|82|198|214|316|360|360|360|358|360|360|144|36|76|||||||||||||||||||||||||
2023-12-06 08:43:02|EZ.D.ROBINGREY.Month2.IP|1601|2023-12-05 13:24:00|2023-12-05 23:59:40|9|0|0|2023-12-05|0|0|0.731707|14|-1.111111|11|2023-12-05|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.15647||||||||||0.24309|0.22673|0.41046|0.15199|0.19358|0.14125|0.13373|0.11628|0.11832|0.11628|0.12509|0.11377|0.17942|0.12528|-0.17995|||||||||-0.32284|-0.15159|-0.38879|-0.17148|-0.15612|-0.18951|-0.14356|-0.12761|-0.13191|-0.12452|-0.1157|-0.11413|-0.11416|-0.2061|-0.1255|124|40|58|86|68|98|207|229|154|170|150|139|177|40|100|85|||||||||||||||||||||||||
2023-12-06 08:43:03|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:03|UD.D.SPWR.CASH.IP|1727|2023-12-05 14:30:00|2023-12-05 20:59:50|496|2180.1|1.29307|2023-12-05|0.36388|20|0.592885|14|-0.581395|15|2023-12-05|||||||||||||||2.79574|4.12579|2.59622|5.1868|6.18665|11.04481|0.36388||||||||||||||||||2951|4245|3969|5517|4215|6690|2332||||||||||||||||||0.24799|0.19459|0.19399|0.19724|0.19868|0.20202|0.21865||||||||||||||||||-0.2378|-0.22578|-0.19363|-0.19571|-0.19753|-0.20161|-0.21978||||116|127|83|60|50|46|112|||||||||||||||||||||||||
2023-12-06 08:43:04|SE.D.NETUS.CASH.IP|2277|2023-12-05 14:30:00|2023-12-05 20:59:50|7791|925.6|12.53873|2023-12-05|7.25113|20|0.330957|15|-0.379459|14|2023-12-05|||||||||||||||13.2175|15.14249|17.3713|16.02124|13.90498|13.06459|7.25113||||||||||||||||||1687|999|582|839|1864|846|531||||||||||||||||||0.04982|0.05313|0.03351|0.03399|0.03208|0.02404|0.02482||||||||||||||||||-0.06569|-0.04884|-0.03758|-0.03382|-0.02968|-0.02796|-0.02371||||161|319|347|307|296|315|333|||||||||||||||||||||||||
2023-12-06 08:43:04|UD.D.ZNGA.CASH.IP|1|2023-12-05 14:30:00|2023-12-05 14:30:00||90139229|0|2023-12-05|10000||0||0||2023-12-05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:05|SI.D.ARKKUS.CASH.IP|2236|2023-12-05 14:30:00|2023-12-05 20:59:50|4822|1477.1|1.23033|2023-12-05|0.02289|15|0.289855|15|-0.290818|14|2023-12-05|||||||||||||||0.02711|0.02289|0.86007|0.6017|1.87315|2.00757|3.08641||||||||||||||||||4324|1900|1290|1588|937|822|831||||||||||||||||||0.06209|0.0475|0.03183|0.03309|0.02648|0.02519|0.02926||||||||||||||||||-0.07081|-0.04767|-0.03483|-0.03439|-0.03158|-0.02501|-0.02869||||180|358|358|345|324|302|327|||||||||||||||||||||||||
2023-12-06 08:43:06|SI.D.ARKGUS.CASH.IP|1974|2023-12-05 14:30:00|2023-12-05 20:59:50|2823|179.5|7.23701|2023-12-05|2.98011|15|0.31679|14|-0.590893|14|2023-12-05|||||||||||||||4.03533|2.98011|8.3269|8.40605|10.75092|13.64052|13.7467||||||||||||||||||376|203|164|151|232|163|49||||||||||||||||||0.09704|0.05783|0.0496|0.04673|0.04188|0.03531|0.03956||||||||||||||||||-0.10532|-0.06239|-0.04555|-0.04596|-0.05021|-0.04203|-0.03892||||177|342|326|287|196|147|241|||||||||||||||||||||||||
2023-12-06 08:43:06|SI.D.ARKQUS.CASH.IP|2022|2023-12-05 14:30:00|2023-12-05 20:59:50|5455|0.8|17.72786|2023-12-05|2.42341|14|0.201207|15|-0.182482|14|2023-12-05|||||||||||||||2.42341|10.13431|18.89222|16.56666|29.47102|36.41348|31.14105||||||||||||||||||2|0|1|1|1|0|2||||||||||||||||||0.03498|0.03092|0.02092|0.02115|0.02032|0.01933|0.01997||||||||||||||||||-0.03863|-0.02942|-0.02625|-0.02279|-0.0236|-0.02041|-0.02034||||177|319|287|285|238|198|251|||||||||||||||||||||||||
2023-12-06 08:43:07|SI.D.ARKFUS.CASH.IP|1999|2023-12-05 14:30:00|2023-12-05 20:59:50|2476|50.1|12.41286|2023-12-05|5.79776|14|0.243309|15|-0.203583|14|2023-12-05|||||||||||||||5.79776|6.00867|8.00916|14.52216|19.34546|32.66405|21.82153||||||||||||||||||218|44|37|34|62|34|34||||||||||||||||||0.06853|0.05839|0.04598|0.04668|0.04354|0.0421|0.04801||||||||||||||||||-0.06291|-0.05344|-0.04524|-0.04613|-0.04432|-0.04211|-0.04506||||175|337|252|249|223|187|262|||||||||||||||||||||||||
2023-12-06 08:43:08|SI.D.ARKWUS.CASH.IP|2067|2023-12-05 14:30:00|2023-12-05 20:59:50|7021|15.9|12.12778|2023-12-05|1.3735|14|0.186086|15|-0.215239|14|2023-12-05|||||||||||||||1.3735|10.46571|13.53969|13.27101|17.13786|22.14284|26.17017||||||||||||||||||39|30|31|8|11|9|10||||||||||||||||||0.04437|0.03705|0.02153|0.0233|0.02426|0.02338|0.02377||||||||||||||||||-0.05191|-0.03306|-0.02999|-0.03022|-0.02964|-0.02502|-0.02316||||163|309|253|243|223|204|253|||||||||||||||||||||||||
2023-12-06 08:43:08|SI.D.PRNTUS.CASH.IP|93|2023-12-05 14:30:00|2023-12-05 20:59:50|2079|19.4|36.27206|2023-12-05|0.85796|17|0.869145|14|-0.867888|20|2023-12-05|||||||||||||||42.36129|60.31002|100|0.85796|100||18.93699||||||||||||||||||0|30|0|0|0||0||||||||||||||||||0.24066|0.0716|0.14245||||0.04805||||||||||||||||||-0.16628||-0.09494||||-0.45825||||29|10|7|1|5|18|||||||||||||||||||||||||
2023-12-06 08:43:09|SI.D.IZRLUS.CASH.IP|321|2023-12-05 14:30:00|2023-12-05 20:59:50|1797|0.9|64.23183|2023-12-05|14.50451|14|1.410835|20|-1.210121|14|2023-12-05|||||||||||||||14.50451|50.34559|96.32147|79.07245|100|97.45293|46.12143||||||||||||||||||0|0|0|0|0|5|0||||||||||||||||||0.09975|0.10037|0.12865|0.08278|0.11028|0.18806|0.25918||||||||||||||||||-0.50379|-0.10997|-0.47498|-0.11041|-0.39059|-0.28419|-0.05562||||52|40|81|19|35|39|27|||||||||||||||||||||||||
2023-12-06 08:43:09|UA.D.CANUS.CASH.IP|1446|2023-12-05 14:30:00|2023-12-05 20:59:50|155|6808.6|1.01361|2023-12-05|0.61716|17|0.649351|20|-1.273885|20|2023-12-05|||||||||||||||18.67211|24.4283|11.64341|0.61716|17.19243|0.63832|1.26472||||||||||||||||||42186|43119|36968|38547|82328|54049|2765|||||||||||||||||||0.5988|||0.63694||0.64492||||||||||||||||||-0.98168|-0.59173|-0.58824|-0.61728|-0.625||-0.67176||||22|25|9|26|12|9|88|||||||||||||||||||||||||
2023-12-06 08:43:10|UC.D.RIOTUS.CASH.IP|2339|2023-12-05 14:30:00|2023-12-05 20:59:50|1513|17250.3|0.19317|2023-12-05|0.06356|16|0.70922|15|-0.667557|14|2023-12-05|||||||||||||||0.07095|0.06459|0.06356|0.06357|0.06452|0.06584|1.0217||||||||||||||||||26896|23226|18944|22182|15715|11096|9616||||||||||||||||||0.16565|0.13655|0.12709|0.12869|0.10682|0.09225|0.09172||||||||||||||||||-0.17014|-0.1391|-0.12008|-0.11378|-0.11743|-0.08867|-0.08827||||180|355|355|357|348|326|320|||||||||||||||||||||||||
2023-12-06 08:43:11|KN.D.HIVECN.CASH.IP|1916|2023-12-05 14:30:00|2023-12-05 20:59:50|530|277.8|21.42126|2023-12-05|19.58715|14|0.574713|14|-1.851852|20|2023-12-05|||||||||||||||19.58715|23.99404|22.9552|32.1201|30.1867|35.82074|28.52566||||||||||||||||||377|374|320|272|171|208|322||||||||||||||||||0.26785|0.21885|0.21854|0.20711|0.21621|0.19284|0.2205||||||||||||||||||-0.2799|-0.21113|-0.19843|-0.20353|-0.1941|-0.20179|-0.23379||||146|266|234|270|214|180|170|||||||||||||||||||||||||
2023-12-06 08:43:12|SI.D.IWNUS.CASH.IP|2336|2023-12-05 14:30:00|2023-12-05 20:59:50|14294|77.4|0.66351|2023-12-05|0.01333|17|0.14629|15|-0.318339|14|2023-12-05|||||||||||||||0.62369|0.0357|0.01693|0.01333|1.43554|1.71571|0.85863||||||||||||||||||267|122|52|52|28|46|73||||||||||||||||||0.03243|0.02713|0.01868|0.01506|0.01397|0.01218|0.01263||||||||||||||||||-0.03882|-0.02511|-0.01713|-0.01433|-0.01423|-0.0105|-0.01287||||180|358|358|360|352|352|355|||||||||||||||||||||||||
2023-12-06 08:43:12|SI.D.IWO.CASH.IP|2325|2023-12-05 14:30:00|2023-12-05 20:59:50|23118|183.9|3.95101|2023-12-05|1.17534|15|0.176618|15|-0.266369|14|2023-12-05|||||||||||||||1.80505|1.17534|1.70913|3.69262|6.23877|8.47399|4.25932||||||||||||||||||267|219|225|113|132|203|147||||||||||||||||||0.0229|0.02287|0.01583|0.01365|0.01086|0.01012|0.01254||||||||||||||||||-0.03595|-0.02288|-0.01821|-0.01472|-0.01392|-0.00968|-0.01202||||177|358|358|355|338|343|354|||||||||||||||||||||||||
2023-12-06 08:43:13|SI.D.IWDUS.CASH.IP|2243|2023-12-05 14:30:00|2023-12-05 20:59:50|15801|1093.5|1.25592|2023-12-05|0.28703|15|0.113845|15|-0.063127|15|2023-12-05|||||||||||||||1.14603|0.28703|0.57847|1.8086|2.30891|2.33161|1.33775||||||||||||||||||989|1173|710|902|1084|1553|1493||||||||||||||||||0.01412|0.0142|0.01067|0.00955|0.00831|0.00799|0.00974||||||||||||||||||-0.01822|-0.01391|-0.01121|-0.00949|-0.0094|-0.00733|-0.00908||||177|360|350|333|304|258|301|||||||||||||||||||||||||
2023-12-06 08:43:13|SI.D.IWFUS.CASH.IP|2340|2023-12-05 14:30:00|2023-12-05 20:59:50|29089|39|0.06218|2023-12-05|0.013|20|0.169228|15|-0.093316|14|2023-12-05|||||||||||||||0.05256|0.03086|0.01525|0.01693|0.01336|0.28859|0.013||||||||||||||||||87|30|37|21|32|37|53||||||||||||||||||0.02168|0.01728|0.01383|0.01394|0.01324|0.01096|0.01126||||||||||||||||||-0.01909|-0.01727|-0.01417|-0.0141|-0.01163|-0.01031|-0.01026||||180|359|360|360|360|360|359|||||||||||||||||||||||||
2023-12-06 08:43:14|KA.D.IWVLLN.CASH.IP|593|2023-12-05 13:29:40|2023-12-05 16:29:20|3869|341.1|48.25748|2023-12-05|27.33148|9|0.129769|8|-0.051787|8|2023-12-05|||||||||76.42126|27.33148|60.89995|78.58622|75.04211|70.19632|67.7009|63.03012|65.47147||||||||||||||||27|41|67|0|2|4|3|5|1727||||||||||||||||0.04212|0.03879|0.02589|0.02587|0.02591|0.02588|0.03105|0.02922|0.02585||||||||||||||||-0.03236|-0.02585|-0.03019|-0.02588||-0.02587|-0.02748|-0.03028|-0.02584||||||||72|11|23|14|8|57|133|173|55|||||||||||||||||||||||||
2023-12-06 08:43:15|CS.D.LTCUSD.CFE.IP|5928|2023-12-05 13:24:20|2023-12-05 23:59:50|73.74|5.8|1.65398|2023-12-05|1.63859|23|0.226308|7|-0.380496|7|2023-12-05|1.65724|1.65903|1.67469|1.66824|1.67006|1.6667|1.66845|1.6824|1.6851|1.67876|1.68113|1.68416|1.68231|1.68003|1.68416|1.67802|1.6727|1.65916|1.64723|1.65295|1.66061|1.6577|1.65304|1.63859|5|6|6|3|3|2|3|7|5|2|3|4|3|4|5|5|6|11|9|5|4|4|3|5|0.02947|0.03301|0.03383|0.02357|0.02339|0.01939|0.02267|0.03585|0.02866|0.0206|0.01949|0.0227|0.02444|0.02704|0.02376|0.02983|0.03007|0.03921|0.03533|0.02627|0.02681|0.0231|0.02353|0.02854|-0.02903|-0.04041|-0.04417|-0.02386|-0.02165|-0.02032|-0.02508|-0.04772|-0.0274|-0.02045|-0.02444|-0.02584|-0.01993|-0.02523|-0.02664|-0.02796|-0.02822|-0.04144|-0.03605|-0.02958|-0.02391|-0.02172|-0.0243|-0.03114|318|322|289|219|233|178|222|340|307|162|190|257|252|289|275|309|337|352|353|315|300|258|250|306|||||||||||||||||||||||||
2023-12-06 08:43:16|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:17|OP.D.SPX5.4000C.IP|4151|2023-12-05 13:24:20|2023-12-05 23:59:30|577.46|0|0.32125|2023-12-05|0.31309|15|1.646988|15|-0.482238|16|2023-12-05|0.38647|0.36875|0.35283|0.35217|0.35224|0.35306|0.35453|0.35782|0.35503|0.35304|0.35561|0.34169|0.32173|0.31995|0.32106|0.31309|0.31327|0.31579|0.31477|0.3144|0.31328|0.34929|0.38378|0.38334|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04218|0.04206|0.03954|0.04373|0.04413|0.03748|0.03891|0.04735|0.05235|0.04728|0.04423|0.05006|0.05445|0.06227|0.0775|0.10697|0.07444|0.07324|0.06217|0.06108|0.06158|0.04548|0.02074|0.03559|-0.04379|-0.04096|-0.04616|-0.04541|-0.04364|-0.04148|-0.03781|-0.04539|-0.0476|-0.04833|-0.05046|-0.05054|-0.0486|-0.05487|-0.07084|-0.09382|-0.08357|-0.0769|-0.06828|-0.05509|-0.05889|-0.04451|-0.01583|-0.03653|123|183|130|109|59|108|144|216|288|271|249|258|284|299|340|358|356|357|351|325|339|98|62|139|||||||||||||||||||||||||
2023-12-06 08:43:17|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:17|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:18|OP.D.SPX5.4250C.IP|4149|2023-12-05 13:24:20|2023-12-05 23:59:30|327.87|0|0.5672|2023-12-05|0.55321|15|2.918177|15|-0.849411|16|2023-12-05|0.68823|0.65841|0.63039|0.6283|0.62856|0.6311|0.63573|0.64629|0.63738|0.63108|0.63918|0.61636|0.58046|0.57478|0.57835|0.55321|0.55377|0.56158|0.5584|0.55728|0.5538|0.61656|0.67961|0.67823|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07429|0.07483|0.06962|0.07769|0.0773|0.06555|0.06958|0.08455|0.09322|0.08363|0.07888|0.08734|0.09747|0.11022|0.1395|0.18747|0.12983|0.12862|0.11199|0.10373|0.10689|0.0794|0.03709|0.06395|-0.07714|-0.07545|-0.0825|-0.07849|-0.07655|-0.07256|-0.06667|-0.08145|-0.08548|-0.08587|-0.08741|-0.08951|-0.08662|-0.09715|-0.12766|-0.16427|-0.14674|-0.13511|-0.1167|-0.09641|-0.10463|-0.07277|-0.02755|-0.06434|126|188|131|110|60|109|145|213|289|272|249|258|284|299|337|358|356|357|350|327|340|97|62|137|||||||||||||||||||||||||
2023-12-06 08:43:20|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:22|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:23|OP.D.SPX5.4500C.IP|4191|2023-12-05 13:24:20|2023-12-05 23:59:30|89.13|0|2.10898|2023-12-05|2.04997|15|8.92587|15|-2.525065|16|2023-12-05|2.65103|2.56533|2.46692|2.44462|2.4486|2.4792|2.52323|2.64762|2.53719|2.46455|2.55731|2.50665|2.35935|2.28675|2.34|2.04997|2.06182|2.15079|2.11559|2.10484|2.06724|2.30717|2.56081|2.54746|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.22214|0.22431|0.20871|0.23054|0.23551|0.19948|0.21092|0.25553|0.27996|0.24903|0.24077|0.27069|0.3005|0.33253|0.42087|0.54327|0.37557|0.38317|0.32356|0.31527|0.30684|0.23587|0.09614|0.1846|-0.21522|-0.22767|-0.24409|-0.22532|-0.23145|-0.21829|-0.17352|-0.25797|-0.24584|-0.25104|-0.26553|-0.26876|-0.26171|-0.27834|-0.38162|-0.47133|-0.42816|-0.39975|-0.34618|-0.29527|-0.3017|-0.22918|-0.0789|-0.19331|128|186|135|112|63|111|150|219|289|274|250|258|282|299|339|358|356|357|352|326|339|103|67|139|||||||||||||||||||||||||
2023-12-06 08:43:24|OP.D.SPX2.4500C.IP|4157|2023-12-05 13:24:30|2023-12-05 23:59:30|204.02|0|0.99485|2023-12-05|0.98087|15|2.824114|15|-0.901403|16|2023-12-05|1.10039|1.05284|1.00833|1.00494|1.00538|1.00995|1.02045|1.0361|1.01953|1.00891|1.02045|1.03015|1.03214|1.02348|1.03033|0.98087|0.98326|0.99987|0.99388|0.99182|0.98522|1.03508|1.08842|1.08982|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07874|0.0832|0.07539|0.08166|0.0824|0.06915|0.07356|0.09203|0.09842|0.0889|0.0867|0.09167|0.10584|0.11513|0.14348|0.20645|0.13857|0.13592|0.11792|0.11507|0.11117|0.08104|0.03279|0.06919|-0.08114|-0.07792|-0.08595|-0.08569|-0.0823|-0.07699|-0.07277|-0.09123|-0.08799|-0.09095|-0.095|-0.09541|-0.09143|-0.10674|-0.13374|-0.17939|-0.15483|-0.1448|-0.12976|-0.10398|-0.1106|-0.08463|-0.03043|-0.06942|123|187|130|111|60|108|145|215|288|271|250|258|284|301|341|358|355|356|350|326|338|98|64|141|||||||||||||||||||||||||
2023-12-06 08:43:24|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:25|OP.D.SPX5.4000P.IP|1557|2023-12-05 13:25:00|2023-12-05 23:57:50|0.08|0|375.01741|2023-12-05|147.45533|12|29.72973|15|-12.962963|14|2023-12-05|669.44856|556.67255|360.40475|395.69597|406.94444|394.49823|351.50952|333.51397|425.01129|504.26939|393.58808|239.51974|147.45533|159.77294|168.04766|190.1761|189.31657|185.32922|199.94182|210.43758|230.20395|469.57116|908.35165|1083.69755|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5.55556|4.98259|3.73932|4|4.16667||3.62616|3.41302|4.49605|5.09329|4.46602|2.26042|1.82467|2.04863|2.1522|3.28566|2.49326|2.43731|2.63642|2.66933|2.86055|||7.90598|-5.55556|-5.01717|-3.47906|-3.84615|||-3.42262|-3.09997|-4.02747|-4.9812|-3.72953|-3.8885|-1.80504|-1.92422|-2.54345|-2.66413|-2.39399|-2.44396|-2.48452|-2.5658|-2.80758|-6.66667||-9.80109|23|42|31|14|12|14|42|47|65|93|59|69|105|127|152|235|212|194|140|123|116|24|10|48|||||||||||||||||||||||||
2023-12-06 08:43:26|OP.D.SPX2.4000P.IP|4158|2023-12-05 13:24:30|2023-12-05 23:59:30|17.57|0|8.63241|2023-12-05|8.3244|10|2.716823|13|-3.522608|15|2023-12-05|8.47435|8.37777|9.03858|9.98179|9.86625|8.34263|9.58566|8.76283|8.33206|8.33552|8.3244|8.33255|8.33059|8.64314|8.33764|8.3323|8.32909|8.33324|8.33597|8.33552|8.33463|8.55597|8.74619|8.9164|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10597|0.10525|0.1108|0.10911|0.10573|0.09854|0.09046|0.11161|0.11099|0.11943|0.14042|0.12118|0.11319|0.16519|0.1638|0.23984|0.21354|0.18601|0.16207|0.13509|0.14221|0.11006|0.08204|0.09417|-0.10232|-0.10509|-0.09023|-0.10533|-0.10506|-0.09448|-0.09694|-0.14371|-0.12666|-0.11366|-0.10334|-0.1168|-0.12652|-0.15697|-0.18305|-0.28064|-0.19092|-0.18014|-0.15133|-0.15|-0.14683|-0.11007|-0.0765|-0.09423|122|186|130|111|60|106|146|213|287|271|248|257|282|301|340|358|356|357|350|326|340|98|51|143|||||||||||||||||||||||||
2023-12-06 08:43:27|OP.D.SPX3.4000P.IP|4147|2023-12-05 13:24:30|2023-12-05 23:59:30|45.58|0|4.80016|2023-12-05|4.37889|11|0.770166|13|-2.284316|15|2023-12-05|4.93514|4.69014|4.48649|4.50141|4.50159|4.49351|4.52881|4.44277|4.455|4.49572|4.41638|4.37889|4.38473|4.44612|4.428|4.56869|4.69721|4.70268|4.72847|4.73893|4.76831|5.00835|5.19998|5.21216|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06758|0.06669|0.0744|0.06825|0.06968|0.0613|0.06279|0.06987|0.07213|0.07277|0.08843|0.07724|0.07201|0.09331|0.10995|0.16043|0.13255|0.12351|0.10726|0.09039|0.09616|0.07702|0.03793|0.05866|-0.06166|-0.06625|-0.05986|-0.07215|-0.06121|-0.0549|-0.06482|-0.0915|-0.08267|-0.07556|-0.06786|-0.07244|-0.08168|-0.10081|-0.13075|-0.17783|-0.13177|-0.11675|-0.10234|-0.09672|-0.0989|-0.08066|-0.04332|-0.06193|124|186|130|110|60|108|143|216|289|271|249|258|284|300|340|358|356|357|351|327|339|100|57|140|||||||||||||||||||||||||
2023-12-06 08:43:28|OP.D.SPX5.4250P.IP|2876|2023-12-05 13:24:30|2023-12-05 23:59:20|0.49|0|108.59654|2023-12-05|67.32002|12|30.379747|15|-22.988506|7|2023-12-05|204.44744|169.51484|141.72949|149.58854|152.40508|148.9724|129.17874|122.33558|146.59023|165.58105|133.49777|94.97092|67.32002|74.81903|76.17073|88.90809|87.89472|83.4303|88.62843|92.34333|98.77231|144.10208|198.91836|211.91842|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.72414|1.57537|1.41851|1.52316|1.54672|1.46663|1.28939|1.23253|1.5325|1.66473|1.35395|1.46502|0.85827|1.0634|1.18072|1.91948|1.72418|1.3399|1.36765|1.25651|1.36269|1.50567|1.70498|1.695|-1.6855|-1.53435|-1.39392|-1.47498|-1.47059|-1.50158|-1.27555|-2.48896|-1.54363|-1.63727|-1.32429|-1.56815|-1.43536|-1.08387|-1.56365|-1.70299|-1.25455|-1.2828|-1.18541|-1.21984|-1.29753|-1.50683||-1.77422|65|90|71|66|30|57|70|129|180|156|151|173|208|228|280|331|324|307|269|248|253|62|20|67|||||||||||||||||||||||||
2023-12-06 08:43:29|OP.D.SPX2.4250P.IP|4161|2023-12-05 13:24:30|2023-12-05 23:59:30|33.94|0|5.8217|2023-12-05|5.21776|11|2.640356|15|-3.765917|15|2023-12-05|6.06346|5.71675|5.44128|5.47172|5.47162|5.44455|5.4327|5.2718|5.3532|5.43413|5.29006|5.21776|5.22857|5.34102|5.30179|5.60877|5.631|5.55389|5.60398|5.62468|5.68186|6.00406|6.24295|6.34617|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11226|0.11437|0.12099|0.12233|0.11877|0.10211|0.0979|0.13328|0.11968|0.12434|0.14197|0.12718|0.12744|0.15391|0.17817|0.27044|0.22656|0.19909|0.17882|0.1427|0.15815|0.11652|0.0568|0.09531|-0.10842|-0.10751|-0.10528|-0.11382|-0.11803|-0.09522|-0.098|-0.14004|-0.13469|-0.12096|-0.11068|-0.12263|-0.13239|-0.16218|-0.19151|-0.29775|-0.19547|-0.18948|-0.1647|-0.15952|-0.15903|-0.11432|-0.06482|-0.10047|124|186|134|112|61|107|142|214|288|271|251|257|283|301|341|359|356|357|350|326|340|98|60|142|||||||||||||||||||||||||
2023-12-06 08:43:30|OP.D.SPX3.4250P.IP|4152|2023-12-05 13:24:30|2023-12-05 23:59:30|75.03|0|2.9312|2023-12-05|2.71773|11|0.771704|16|-2.312942|15|2023-12-05|3.06027|2.91067|2.78372|2.79267|2.7925|2.78669|2.80212|2.75083|2.76251|2.78754|2.74096|2.71773|2.7203|2.7561|2.74425|2.83534|2.87255|2.86117|2.8766|2.8827|2.90021|3.04478|3.15973|3.16682|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06742|0.06731|0.07437|0.07198|0.06865|0.06498|0.05609|0.07221|0.07363|0.07622|0.08736|0.07766|0.07522|0.09197|0.10985|0.16013|0.13245|0.12255|0.10697|0.0882|0.09472|0.07185|0.02837|0.06174|-0.06373|-0.06655|-0.05727|-0.06739|-0.07172|-0.05421|-0.05631|-0.08795|-0.08216|-0.0738|-0.06715|-0.07177|-0.08351|-0.1002|-0.12347|-0.17503|-0.12888|-0.11744|-0.09881|-0.09678|-0.09874|-0.08406|-0.03619|-0.06059|124|186|130|111|60|107|145|215|290|271|249|256|284|300|340|357|356|357|350|327|339|98|63|142|||||||||||||||||||||||||
2023-12-06 08:43:31|OP.D.SPX5.4500P.IP|4220|2023-12-05 13:24:30|2023-12-05 23:59:30|11.75|0|9.36081|2023-12-05|8.32913|19|6.730066|15|-14.239482|15|2023-12-05|8.6274|8.87633|13.05279|12.39177|12.76448|10.83117|10.82601|8.75544|8.9668|8.67254|9.78616|9.04098|8.65946|9.2508|8.87099|8.33217|8.33198|8.3359|8.3295|8.32913|8.60109|8.93357|9.38222|9.5537|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.43194|0.40884|0.43822|0.43797|0.41612|0.39242|0.35917|0.40936|0.43853|0.44548|0.45066|0.53103|0.42422|0.51331|0.66901|0.9214|0.82765|0.73895|0.65236|0.55891|0.57402|0.44621|0.17636|0.35973|-0.39413|-0.38876|-0.37116|-0.40437|-0.38401|-0.33452|-0.36885|-0.47256|-0.4732|-0.43199|-0.37966|-0.44153|-0.5343|-0.54624|-0.71707|-0.98469|-0.70158|-0.69089|-0.58971|-0.58237|-0.57371|-0.46142|-0.22351|-0.37596|128|187|136|113|62|110|147|216|289|273|253|259|282|301|341|358|356|357|350|324|340|103|62|139|||||||||||||||||||||||||
2023-12-06 08:43:32|OP.D.SPX2.4500P.IP|4157|2023-12-05 13:24:30|2023-12-05 23:59:30|76.14|0|2.60302|2023-12-05|2.36899|11|1.930308|15|-3.584975|15|2023-12-05|2.73797|2.58432|2.46087|2.47308|2.47277|2.46014|2.44882|2.38425|2.42224|2.45656|2.39957|2.36899|2.37112|2.41434|2.3968|2.53448|2.54039|2.5018|2.52274|2.531|2.55482|2.6967|2.80222|2.83591|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10921|0.10313|0.11491|0.10892|0.10658|0.10151|0.09415|0.12481|0.11579|0.11819|0.13098|0.12213|0.11941|0.14268|0.17388|0.25214|0.2138|0.19144|0.1727|0.13838|0.14923|0.1116|0.03725|0.09468|-0.10529|-0.10205|-0.096|-0.10823|-0.10667|-0.09268|-0.09586|-0.12547|-0.12715|-0.11541|-0.10624|-0.11801|-0.1284|-0.14994|-0.18467|-0.27811|-0.1905|-0.17844|-0.1559|-0.15183|-0.1467|-0.10913|-0.04137|-0.09641|123|187|130|111|60|108|145|215|288|271|250|258|284|301|341|358|355|356|350|326|338|98|64|141|||||||||||||||||||||||||
2023-12-06 08:43:32|OP.D.SPX3.4500P.IP|4141|2023-12-05 13:24:40|2023-12-05 23:59:30|125.07|0|1.7652|2023-12-05|1.65887|11|0.749729|16|-2.279202|15|2023-12-05|1.86539|1.77366|1.69748|1.70279|1.7026|1.69845|1.70313|1.67386|1.68379|1.69873|1.67269|1.65887|1.65973|1.6796|1.67208|1.72929|1.73293|1.71897|1.72793|1.73142|1.74157|1.8278|1.89624|1.90011|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0683|0.06459|0.0714|0.06815|0.06975|0.06522|0.05862|0.06945|0.07169|0.07616|0.08302|0.07759|0.07339|0.08902|0.11089|0.15667|0.13203|0.12096|0.1085|0.08582|0.09352|0.07036|0.02493|0.05716|-0.06825|-0.06835|-0.06215|-0.06402|-0.06688|-0.05754|-0.05525|-0.083|-0.08014|-0.07254|-0.06731|-0.07096|-0.08334|-0.09652|-0.12213|-0.17119|-0.12606|-0.11434|-0.0975|-0.09683|-0.09644|-0.08037|-0.03423|-0.05794|124|184|129|111|60|107|144|215|288|272|250|257|286|298|340|358|355|357|348|326|338|98|61|140|||||||||||||||||||||||||
2023-12-06 08:43:33|OP.D.SPX4.4250C.IP|4149|2023-12-05 13:24:40|2023-12-05 23:59:30|359.47|0|0.56633|2023-12-05|0.55996|15|2.225668|15|-0.716332|16|2023-12-05|0.62457|0.596|0.5714|0.56985|0.57003|0.57201|0.57563|0.58384|0.57722|0.57242|0.57832|0.5828|0.58333|0.57866|0.58168|0.55996|0.56036|0.56726|0.56456|0.56361|0.56061|0.5888|0.61866|0.61761|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0623|0.0646|0.05971|0.06508|0.06574|0.05479|0.0581|0.07062|0.07816|0.06931|0.0669|0.07319|0.08275|0.08955|0.11183|0.16089|0.10973|0.10708|0.09396|0.0908|0.09161|0.06802|0.03032|0.05477|-0.06427|-0.05986|-0.06854|-0.06739|-0.05408|-0.05465|-0.05587|-0.07044|-0.06994|-0.07104|-0.07064|-0.07589|-0.07226|-0.08185|-0.10185|-0.14051|-0.12557|-0.11322|-0.1016|-0.08149|-0.08848|-0.06609|-0.02269|-0.05443|124|189|130|111|60|108|143|214|289|271|249|257|284|299|340|359|355|357|350|326|340|97|62|143|||||||||||||||||||||||||
2023-12-06 08:43:34|OP.D.SPX4.4250P.IP|4134|2023-12-05 13:24:40|2023-12-05 23:59:30|9.99|0|10.15262|2023-12-05|8.39644|7|5.034551|16|-6.690455|15|2023-12-05|14.60365|11.31932|8.73695|8.83013|8.8389|8.75924|8.60587|8.39644|8.77984|9.02898|8.57813|8.41233|8.40889|8.66486|8.57798|9.36626|9.31939|9.0962|9.25091|9.32057|9.50024|11.65151|13.48207|13.58783|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.2153|0.2077|0.20894|0.1947|0.21315|0.18634|0.17137|0.20064|0.21309|0.22304|0.25232|0.22781|0.22114|0.25971|0.32719|0.4847|0.43886|0.36249|0.32763|0.25935|0.28831|0.21426|0.1928|0.17581|-0.20655|-0.20524|-0.18407|-0.19175|-0.15343|-0.17515|-0.17757|-0.3146|-0.24662|-0.217|-0.20464|-0.2116|-0.2405|-0.27159|-0.34423|-0.52222|-0.38249|-0.3304|-0.29816|-0.29054|-0.28891|-0.22541|-0.15126|-0.17522|124|189|130|111|60|108|143|214|289|271|249|257|284|299|340|359|355|357|350|326|340|97|49|143|||||||||||||||||||||||||
2023-12-06 08:43:35|IR.D.02YEAR100.FWM.IP|3319|2023-12-05 13:24:40|2023-12-05 23:59:10|10248|105.7|0.0089|2023-12-05|0.01952|15|0.070327|15|-0.019514|15|2023-12-05|0.01953|0.01954|0.01954|0.01954|0.01953|0.01954|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952|0.01952||0.01952|43|63|93|31|32|100|65|139|75|65|95|117|93|191|228|342|160|150|113|137|201|91||40|0.00208|0.00293|0.00244|0.00244|0.00282|0.00223|0.00275|0.00316|0.00331|0.00311|0.00306|0.00265|0.00273|0.00362|0.00347|0.00578|0.00319|0.00329|0.00347|0.00376|0.00379|0.00234||0.00244|-0.0026|-0.0026|-0.00358|-0.00277|-0.00307|-0.00326|-0.00239|-0.00312|-0.00321|-0.00313|-0.00309|-0.00304|-0.0033|-0.0034|-0.00359|-0.00485|-0.00347|-0.00317|-0.00315|-0.00277|-0.00415|-0.00266||-0.00312|46|23|31|32|43|29|64|92|86|82|72|44|69|158|178|245|140|134|83|102|89|82|25|||||||||||||||||||||||||
2023-12-06 08:43:36|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:36|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:37|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:37|UB.D.HOODUS.CASH.IP|2588|2023-12-05 13:24:40|2023-12-05 23:59:40|1068|7367.6|6.32669|2023-12-05|3.72639|20|0.560224|22|-1.123596|14|2023-12-05|55.40907|||||||||89.36183|57.35697|60.72937|56.54856|33.9522|8.77773|6.04498|7.46295|6.28749|12.90281|6.63088|3.72639|27.70762|28.35242|62.59993|1332|||||||||292|1623|986|636|1391|12777|15258|13406|12938|15667|10934|24821|1798|1817|957|0.1207|||||||||0.20243|0.25505|0.10353||0.13808|0.17223|0.11766|0.10339|0.10338|0.09886|0.0969|0.10181|0.09488|0.27136|0.20971|-0.26787|||||||||-0.23648|-0.12239|-0.30117|-0.26341|-0.15729|-0.19208|-0.12414|-0.10559|-0.10272|-0.09874|-0.10875|-0.095|-0.24715|-0.25763|-0.13442|47|28|21|48|55|68|208|235|122|129|78|107|110|29|64|56|||||||||||||||||||||||||
2023-12-06 08:43:38|CS.D.EOSUSD.CFD.IP|5113|2023-12-05 13:24:40|2023-12-05 23:59:50|73.76|4|1.36774|2023-12-05|1.35744|23|0.4329|1|-0.323306|7|2023-12-05|1.39916|1.38599|1.38695|1.38937|1.39065|1.38351|1.38568|1.39985|1.40475|1.39478|1.39665|1.40057|1.3923|1.38261|1.37696|1.37858|1.37537|1.36645|1.36113|1.3588|1.36311|1.36435|1.3617|1.35744|4|6|4|3|3|3|3|5|4|3|3|3|3|5|4|3|3|5|6|4|3|3|4|4|0.03305|0.04739|0.03788|0.02207|0.02075|0.02193|0.02235|0.03446|0.02862|0.02178|0.01686|0.02387|0.03843|0.03455|0.03222|0.02707|0.03228|0.05015|0.03845|0.03156|0.02441|0.03261|0.03108|0.02621|-0.02892|-0.04458|-0.04666|-0.02741|-0.02128|-0.01845|-0.02356|-0.0526|-0.03654|-0.0226|-0.02192|-0.03124|-0.04827|-0.03575|-0.02803|-0.02968|-0.03473|-0.04472|-0.05086|-0.03437|-0.02295|-0.03213|-0.03095|-0.02461|226|294|261|189|239|195|173|308|280|238|221|214|133|319|294|267|229|297|320|274|267|212|250|306|||||||||||||||||||||||||
2023-12-06 08:43:40|CS.D.ADAUSD.CFE.IP|6287|2023-12-05 13:24:40|2023-12-05 23:59:40|41.89|7.3|3.40342|2023-12-05|3.35389|23|0.341131|18|-0.291191|18|2023-12-05|3.49558|3.49033|3.52822|3.51674|3.52731|3.52162|3.53598|3.56686|3.5692|3.55313|3.56098|3.57402|3.56276|3.56233|3.56472|3.55403|3.52593|3.47432|3.40828|3.38067|3.3879|3.3917|3.36948|3.35389|6|7|7|6|5|6|5|7|5|4|6|5|5|4|6|6|7|8|9|9|7|6|6|6|0.03558|0.04008|0.04157|0.03172|0.03307|0.03385|0.03227|0.04324|0.03635|0.02926|0.02775|0.03506|0.03182|0.03256|0.03656|0.03591|0.04114|0.04837|0.05706|0.04964|0.04205|0.03334|0.03783|0.03504|-0.03387|-0.04219|-0.04261|-0.03331|-0.03344|-0.03353|-0.03324|-0.04513|-0.03928|-0.02862|-0.02887|-0.03313|-0.03345|-0.0341|-0.03889|-0.03949|-0.03917|-0.04807|-0.05469|-0.04881|-0.03936|-0.03659|-0.03927|-0.03383|331|339|341|309|295|280|298|333|324|210|230|310|291|305|306|295|317|348|359|348|336|290|277|295|||||||||||||||||||||||||
2023-12-06 08:43:41|CS.D.XLMUSD.CFD.IP|1997|2023-12-05 13:25:20|2023-12-05 23:55:20|12.15|2.5|1.6513|2023-12-05|1.64687|0|0.248139|18|-0.167084|7|2023-12-05|1.64687|1.64913|1.65891|1.6555|1.66136|1.65564|1.65197|1.66315|1.67247|1.66706|1.67225|1.67545|1.67058|1.67597|1.67655|1.67346|1.66817|1.66002|1.64995|1.64881|1.65234|1.65209|1.65037|1.64726|2|2|2|1|2|2|2|2|2|2|2|2|3|1|2|3|3|2|2|2|2|3|3|2|0.08242|0.08247|0.08305|0.08271|0.08306|0.08283|0.08267|0.08897|0.08372|0.08339|0.08352|0.08381|0.08359|0.08384|0.0839|0.08368|0.08623|0.08768|0.12984|0.08249|0.08273|0.08268|0.08259|0.08245|-0.08223|-0.08239|-0.08295|-0.08264|-0.083|-0.08273|-0.08254|-0.09079|-0.08351|-0.08336|-0.08386|-0.08378|-0.08349|-0.08388|-0.08374|-0.08364|-0.08347|-0.08901|-0.08714|-0.08238|-0.08252|-0.08254|-0.08249|-0.08237|60|132|93|42|48|50|66|160|107|46|51|69|52|66|101|88|109|121|136|68|78|93|67|63|||||||||||||||||||||||||
2023-12-06 08:43:42|IR.D.FGBX.FWM2.IP|3926|2023-12-05 13:24:40|2023-12-05 20:59:50|13661|16.9|17.98223|2023-12-05|1.17254|15|0.177056|15|-0.118177|14|2023-12-05|34.81162|42.72142|51.96872|51.53401|47.44351|50.01842|25.36066|8.07306|4.47204|7.91896|10.81431|11.77184|13.59992|12.48796|6.24199|1.17254|10.69665|30.2219|44.28081|38.4164|42.7709||||1|0|0|1|1|1|4|8|32|25|24|21|13|22|22|78|30|17|9|2|2||||0.02101|0.01501|0.01652|0.015|0.01604|0.01499|0.02182|0.02178|0.02421|0.02064|0.01932|0.01861|0.01638|0.0196|0.02103|0.02393|0.0184|0.01519|0.01467|0.02093|0.01708||||-0.01649|-0.01501|-0.01569|-0.015|-0.01496|-0.01499|-0.02021|-0.01952|-0.02353|-0.01879|-0.01875|-0.01914|-0.01694|-0.01821|-0.02039|-0.02394|-0.01886|-0.01646|-0.01466|-0.01465|-0.01757||||46|89|77|66|97|48|150|311|338|317|306|264|280|305|322|351|300|202|122|112|131|||||||||||||||||||||||||
2023-12-06 08:43:42|IR.D.FGBS.FWM2.IP|2268|2023-12-05 13:24:40|2023-12-05 20:59:50|10573.5|110.3|10.36586|2023-12-05|6.63636|15|0.023652|15|-0.009461|12|2023-12-05|25.01144|40.74933|27.28349|33.3428|47.62671|36.37354|18.65578|9.48055|16.47587|14.03129|15.31868|8.87388|11.30314|12.80324|11.21966|6.63636|7.7804|29.86091|52.38771|63.64195|91.89317||||80|58|19|74|25|115|65|165|223|229|497|372|247|311|162|241|280|102|24|27|7|||||0.00473|0.00474||0.00473||0.00473|0.00488|0.00499|0.00473|0.00473|0.00473|0.00473|0.00473|0.00473|0.00596|0.00473|0.00532|0.00473|0.00473|0.00473|||||-0.00474|-0.00474|-0.00473|-0.00473|-0.00474|-0.00473|-0.00489|-0.00488|-0.00473|-0.00473|-0.00473|-0.00552|-0.00473|-0.00473|-0.00486|-0.00473|-0.00473|-0.00473|-0.00473|-0.00473||||12|27|11|6|21|11|59|169|164|107|98|79|62|86|116|151|103|67|21|33|37|||||||||||||||||||||||||
2023-12-06 08:43:43|IX.D.HSTECH.IFU.IP|4802|2023-12-05 13:24:40|2023-12-05 23:59:20|3700|21.5|1.10599|2023-12-05|0.10833|2|0.189031|1|-0.200422|1|2023-12-05|0.23989|0.12322|0.10833|0.1087|0.24442|0.10837|0.10881|0.10928|0.17803|0.18715|17.49795|52.82108|65.95021|50.09964|0.16305|0.16285|0.16292|0.16279|0.16304|0.24362|0.2435|0.24338|0.24346|0.24341|0|64|41|20|0|30|33|55|27|1|4|1|1|1|9|3|2|2|3|0|0|0|0|0|0.00351|0.03888|0.03134|0.02279|0.0034|0.02637|0.02411|0.02674|0.01549|0.01331|0.02001|0.02724|0.02721|0.02865|0.03194|0.02202|0.01625|0.01569|0.01626|0.00501|0.0098|0.00584|0.00369|0.00336|-0.00382|-0.04271|-0.02933|-0.02226|-0.0038|-0.02581|-0.02409|-0.02469|-0.01542|-0.01583|-0.02267|-0.02722|-0.0272|-0.02718|-0.02952|-0.02351|-0.01708|-0.01615|-0.01652|-0.00752|-0.00807|-0.00394|-0.00331|-0.0037|133|303|357|337|70|352|342|320|300|267|98|110|85|152|253|335|260|219|171|245|258|108|52|142|||||||||||||||||||||||||
2023-12-06 08:43:44|IX.D.TOPIX.IFU.IP|3526|2023-12-05 13:24:50|2023-12-05 23:59:50|2384.7|12.4|0.03804|2023-12-05|0.03394|0|0.094198|7|-0.063879|23|2023-12-05|0.03394|0.03409|0.03413|0.03413|0.03409|0.0341|0.07777|0.07378|0.05129|0.05121|0.05126|0.05131|0.05132|0.05126|0.0512|0.05116|0.05111|0.05113|0.05113|0.05111|0.05694|0.08518|0.08517|0.07296|37|22|19|24|19|39|22|6|8|4|6|4|3|5|6|9|12|2|3|2|3|0|0|6|0.0215|0.01862|0.01502|0.01765|0.01453|0.01815|0.00884|0.01182|0.01502|0.014|0.01394|0.01432|0.01384|0.01545|0.01561|0.01512|0.01472|0.01427|0.01424|0.01501|0.01159|0.00511|0.00532|0.01178|-0.0218|-0.01631|-0.01419|-0.01434|-0.01361|-0.01611|-0.00921|-0.00939|-0.01337|-0.01264|-0.01388|-0.01125|-0.01118|-0.01297|-0.01228|-0.01338|-0.01242|-0.01161|-0.01097|-0.0114|-0.01178|-0.00678|-0.00639|-0.01316|306|270|192|135|170|207|172|168|152|117|88|89|118|79|137|215|153|190|138|100|129|87|41|179|||||||||||||||||||||||||
2023-12-06 08:43:45|CS.D.UNIUSD.CFE.IP|6823|2023-12-05 13:24:50|2023-12-05 23:59:50|620.72|15|1.69353|2023-12-05|1.67|18|0.519502|13|-0.316244|14|2023-12-05|1.70009|1.69943|1.71679|1.71566|1.71263|1.69891|1.70626|1.73085|1.73837|1.73395|1.73919|1.74364|1.73509|1.7233|1.69721|1.69617|1.69382|1.68531|1.67|1.67864|1.68367|1.68819|1.68657|1.67534|20|23|18|12|13|14|15|22|17|14|13|15|14|18|20|16|19|20|24|15|12|10|8|11|0.03807|0.03855|0.03058|0.02857|0.02704|0.03039|0.02622|0.04167|0.03439|0.02257|0.02279|0.02772|0.02815|0.04549|0.04393|0.03481|0.04052|0.04246|0.04692|0.02824|0.02446|0.02206|0.01922|0.01971|-0.04009|-0.049|-0.03368|-0.03056|-0.02568|-0.02759|-0.03044|-0.04626|-0.03241|-0.01982|-0.02336|-0.02721|-0.02657|-0.04166|-0.05309|-0.03757|-0.04482|-0.03861|-0.05136|-0.02794|-0.02374|-0.02118|-0.0227|-0.02455|360|360|358|357|357|358|359|359|359|357|359|356|360|360|359|360|358|360|360|355|350|346|322|353|||||||||||||||||||||||||
2023-12-06 08:43:47|CS.D.LNKUSD.CFE.IP|6917|2023-12-05 13:24:50|2023-12-05 23:59:50|1567.66|23.9|0.61497|2023-12-05|0.60693|18|0.255651|18|-0.409123|6|2023-12-05|0.60793|0.60804|0.61397|0.61342|0.61836|0.62078|0.62203|0.62785|0.63015|0.62649|0.62826|0.62944|0.62653|0.62685|0.6266|0.62221|0.62141|0.61517|0.60693|0.61131|0.61728|0.62042|0.61944|0.61321|22|26|23|16|16|14|16|28|24|19|20|23|22|23|21|22|27|29|31|26|24|20|15|23|0.02809|0.03393|0.02908|0.01683|0.01673|0.01413|0.01992|0.03593|0.02943|0.02146|0.01693|0.0255|0.02386|0.0246|0.02397|0.02459|0.03246|0.04926|0.04185|0.02476|0.02296|0.02337|0.01799|0.03265|-0.02536|-0.03425|-0.03094|-0.01557|-0.01997|-0.01516|-0.02682|-0.04297|-0.02785|-0.0188|-0.02035|-0.02395|-0.02341|-0.02554|-0.02311|-0.02723|-0.03168|-0.04518|-0.0462|-0.02866|-0.02732|-0.02321|-0.01908|-0.03561|360|360|360|355|359|356|351|360|360|359|357|359|359|359|359|358|360|360|359|360|359|357|338|358|||||||||||||||||||||||||
2023-12-06 08:43:48|CS.D.DOTUSD.CFE.IP|6785|2023-12-05 13:24:50|2023-12-05 23:59:50|587.72|15.4|1.14453|2023-12-05|1.12741|23|1.115758|7|-0.489396|9|2023-12-05|1.17766|1.17733|1.18839|1.18487|1.18691|1.17877|1.1773|1.18517|1.17525|1.17629|1.19424|1.20056|1.19768|1.19796|1.1978|1.19082|1.17638|1.16707|1.15633|1.14711|1.14844|1.1486|1.14438|1.12741|16|15|14|9|11|13|17|19|17|13|13|13|15|14|11|13|16|19|21|15|16|11|13|17|0.02834|0.0287|0.02833|0.01553|0.01818|0.02327|0.03301|0.04352|0.04299|0.02161|0.02095|0.02496|0.02417|0.02545|0.02247|0.02965|0.02981|0.03675|0.03712|0.03922|0.02752|0.02507|0.02107|0.04018|-0.02711|-0.03156|-0.03278|-0.01924|-0.01938|-0.02452|-0.03562|-0.04793|-0.04979|-0.03067|-0.02524|-0.02404|-0.0237|-0.02682|-0.0236|-0.03267|-0.03423|-0.04126|-0.04022|-0.03222|-0.0286|-0.02019|-0.02042|-0.03735|358|360|352|325|334|339|354|360|360|354|332|341|351|350|345|342|359|358|360|354|357|352|348|320|||||||||||||||||||||||||
2023-12-06 08:43:49|CS.D.DOGUSD.CFE.IP|4196|2023-12-05 13:25:30|2023-12-05 23:59:50|9.39|3.9|1.05602|2023-12-05|1.0682|19|1.094092|18|-0.654308|18|2023-12-05|1.10154|1.11087|1.11971|1.11372|1.11937|1.12026|1.12151|1.13482|1.14074|1.13707|1.1395|1.1382|1.12838|1.12531|1.1271|1.12014|1.10939|1.10074|1.09202|1.0682|1.07297|1.08094|1.07307|1.06885|3|2|3|4|3|4|3|3|3|2|3|2|3|3|2|3|3|4|4|4|3|2|3|3|0.11981|0.1112|0.11213|0.11147|0.11205|0.11206|0.11228|0.11658|0.11404|0.11386|0.11403|0.11387|0.11291|0.11269|0.11279|0.11215|0.12964|0.1214|0.15956|0.1403|0.11042|0.10806|0.12351|0.10698|-0.13226|-0.11768|-0.1189|-0.11127|-0.1118|-0.112|-0.11711|-0.12388|-0.11408|-0.11368|-0.11394|-0.11367|-0.11285|-0.1126|-0.1126|-0.11194|-0.12387|-0.11646|-0.15177|-0.13875|-0.12152|-0.10797|-0.1072|-0.10985|182|149|146|76|94|90|102|167|158|73|50|112|129|165|136|162|225|234|243|285|204|147|119|141|||||||||||||||||||||||||
2023-12-06 08:43:49|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:50|OP.D.SPX3.4750C.IP|4145|2023-12-05 13:24:40|2023-12-05 23:59:30|144.16|0|1.55449|2023-12-05|1.53565|15|2.747134|15|-0.877067|16|2023-12-05|1.7124|1.64605|1.5816|1.57637|1.57711|1.58494|1.60626|1.62609|1.59164|1.57553|1.59263|1.60736|1.61021|1.59738|1.60928|1.53565|1.53652|1.56196|1.55285|1.54976|1.53967|1.61041|1.68714|1.68371|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0771|0.08075|0.07241|0.08016|0.07913|0.06869|0.07147|0.08672|0.09875|0.08651|0.08669|0.08936|0.0997|0.11068|0.14293|0.20273|0.13711|0.1338|0.11499|0.11069|0.11286|0.09191|0.03829|0.0679|-0.07897|-0.07648|-0.08488|-0.08258|-0.08301|-0.07474|-0.06946|-0.08969|-0.08623|-0.08893|-0.08992|-0.09256|-0.08945|-0.10163|-0.13085|-0.17608|-0.15269|-0.13967|-0.12689|-0.10133|-0.10753|-0.08121|-0.02919|-0.06741|123|186|129|109|59|110|144|216|288|272|250|257|284|300|340|358|356|357|349|325|339|98|62|141|||||||||||||||||||||||||
2023-12-06 08:43:51|OP.D.SPX3.5000C.IP|4142|2023-12-05 13:24:40|2023-12-05 23:59:30|47.9|0|4.69523|2023-12-05|4.62427|15|4.132597|15|-1.297274|16|2023-12-05|5.23735|5.04298|4.85076|4.827|4.83106|4.86872|4.98998|5.06322|4.87727|4.80413|4.87159|4.9385|4.95471|4.90383|4.96332|4.62427|4.62666|4.74765|4.70674|4.69303|4.648|4.85945|5.11052|5.09583|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11356|0.11643|0.1118|0.12022|0.11773|0.10544|0.11027|0.12812|0.14395|0.12961|0.13187|0.13216|0.14979|0.17126|0.21339|0.30543|0.20393|0.19668|0.17039|0.16618|0.16694|0.13979|0.0586|0.10234|-0.12464|-0.11749|-0.13086|-0.12857|-0.11824|-0.11066|-0.10104|-0.13787|-0.12555|-0.13233|-0.13582|-0.13708|-0.13432|-0.15736|-0.19653|-0.26673|-0.23103|-0.20783|-0.1903|-0.15085|-0.16317|-0.12466|-0.04583|-0.09584|122|184|128|109|61|106|143|213|288|271|250|257|284|300|340|358|356|356|349|326|339|97|62|140|||||||||||||||||||||||||
2023-12-06 08:43:52|OP.D.SPX3.4750P.IP|4146|2023-12-05 13:24:40|2023-12-05 23:59:30|215.28|0|1.02813|2023-12-05|0.97259|12|0.689282|16|-2.110806|15|2023-12-05|1.09298|1.04027|0.99533|0.99813|0.99795|0.99513|0.99268|0.97708|0.98381|0.99181|0.98002|0.97281|0.97259|0.98153|0.97768|1.01266|1.01166|1.0011|1.00586|1.00765|1.01306|1.06285|1.10276|1.10478|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06345|0.06073|0.06656|0.06507|0.06087|0.05939|0.05358|0.06458|0.06683|0.0685|0.07173|0.07145|0.06904|0.07911|0.09908|0.13921|0.12027|0.11041|0.10022|0.07907|0.08492|0.06566|0.02263|0.05324|-0.061|-0.06069|-0.05736|-0.06267|-0.06334|-0.05286|-0.05614|-0.06931|-0.07586|-0.06707|-0.06094|-0.06865|-0.07631|-0.08402|-0.1127|-0.15862|-0.11203|-0.10554|-0.09035|-0.08812|-0.0891|-0.07498|-0.03011|-0.05475|123|186|128|109|59|110|144|216|288|272|250|257|284|300|340|358|356|357|349|325|339|98|62|141|||||||||||||||||||||||||
2023-12-06 08:43:53|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:53|OP.D.SPX5.4750C.IP|3396|2023-12-05 13:24:40|2023-12-05 23:59:30|0.29|0|194.03403|2023-12-05|132.48896|15|37.5|11|-20.689655|16|2023-12-05|446.05938|419.8353|351.41311|332.61151|341.85112|389.92008|379.52006|438.79502|247.89525|210.26451|304.01661|302.686|219.67082|160.19274|205.8348|132.48896|174.04114|225.05583|198.79169|197.66849|179.09994|338.86557|604.15324|582.47574|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3.68695|3.90192|3.5815|3.48545|4|4.06957|4.07197|6.66189|2.93795|2.26598|2.98054|5.32139|3.401|2.31286|3.74922|3.03344|2.76872|3.60784|2.92905|2.8913|2.69107|2.76176|5.26316|4.56714|-3.72649|-3.54241|-3.44531|-3.24782|-3.12805|-3.77225|-3.77803|-3.93601|-2.64634|-2.38604|-3.10503|-3.46873|-2.71684|-2.00446|-3.33777|-2.89468|-3.28234|-3.54818|-3.03896|-2.65032|-2.72405|-3.07604|-4.7619|-5.2131|80|111|74|75|33|67|95|132|217|216|171|163|200|231|281|344|326|315|282|242|272|73|28|98|||||||||||||||||||||||||
2023-12-06 08:43:54|OP.D.SPX5.5000C.IP|2|2023-12-05 21:15:20|2023-12-05 21:15:20||0|0|2023-12-05|10000||0||0||2023-12-05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:43:55|OP.D.SPX5.4750P.IP|4143|2023-12-05 13:25:00|2023-12-05 23:59:30|171.91|0|1.06336|2023-12-05|0.94518|12|1.526283|16|-4.902858|15|2023-12-05|1.22089|1.15036|1.09459|1.10104|1.10045|1.09278|1.07867|1.04931|1.07359|1.09198|1.06864|1.00694|0.94518|0.96052|0.95147|1.02851|1.02781|1.00142|1.01159|1.01546|1.02729|1.14897|1.2494|1.25444|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13511|0.13056|0.14115|0.13816|0.13574|0.12435|0.11059|0.13013|0.14106|0.14619|0.14929|0.14843|0.14089|0.1629|0.21331|0.30006|0.2674|0.24165|0.21863|0.17772|0.19175|0.14398|0.05071|0.11624|-0.1323|-0.13057|-0.11335|-0.13449|-0.13388|-0.11107|-0.10828|-0.13632|-0.15276|-0.1443|-0.13105|-0.14171|-0.15578|-0.18363|-0.22828|-0.33641|-0.23768|-0.22792|-0.19825|-0.19472|-0.1948|-0.14762|-0.06746|-0.11473|124|185|130|111|59|107|144|214|288|272|249|257|284|299|339|358|356|357|350|326|339|97|61|137|||||||||||||||||||||||||
2023-12-06 08:43:56|OP.D.SPX5.5000P.IP|4136|2023-12-05 13:25:00|2023-12-05 23:59:30|421.02|0|0.43678|2023-12-05|0.4094|12|0.647485|16|-2.154172|15|2023-12-05|0.51243|0.48546|0.46303|0.4642|0.46409|0.46269|0.46013|0.45469|0.45936|0.46277|0.45837|0.43551|0.4094|0.41237|0.41057|0.42448|0.42422|0.41959|0.42141|0.42208|0.42415|0.47342|0.5173|0.51816|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05824|0.05679|0.06131|0.06007|0.05808|0.05437|0.04916|0.05903|0.06207|0.06398|0.06551|0.06556|0.06253|0.07176|0.09412|0.12886|0.11438|0.10328|0.09297|0.07552|0.08172|0.06124|0.02135|0.04979|-0.05634|-0.05622|-0.05228|-0.05798|-0.05784|-0.04911|-0.05107|-0.06055|-0.0682|-0.06247|-0.0574|-0.06298|-0.07037|-0.08162|-0.10032|-0.14405|-0.10113|-0.09782|-0.08438|-0.0826|-0.08346|-0.06254|-0.02821|-0.04872|123|185|129|109|59|105|143|213|288|271|249|257|282|299|339|358|356|357|350|326|339|97|61|137|||||||||||||||||||||||||
2023-12-06 08:43:58|OP.D.SPX2.4750C.IP|4155|2023-12-05 13:25:00|2023-12-05 23:59:30|59.54|0|3.38784|2023-12-05|3.30841|15|4.946873|15|-1.568558|16|2023-12-05|3.77651|3.62764|3.47941|3.45902|3.46275|3.48929|3.55279|3.62733|3.5137|3.4508|3.51823|3.57757|3.5877|3.53659|3.58154|3.30841|3.34191|3.44653|3.41064|3.39888|3.35971|3.52751|3.72767|3.75749|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.1386|0.1442|0.13289|0.14533|0.13937|0.12594|0.12765|0.16997|0.17121|0.15325|0.15244|0.15811|0.19236|0.19789|0.24946|0.36706|0.23996|0.24322|0.20626|0.20281|0.19992|0.14271|0.06971|0.12279|-0.14093|-0.14076|-0.13537|-0.14685|-0.15187|-0.13731|-0.12271|-0.15759|-0.15507|-0.15788|-0.165|-0.16303|-0.15433|-0.17869|-0.22732|-0.3167|-0.26676|-0.25368|-0.22413|-0.17884|-0.19669|-0.14791|-0.05731|-0.12248|123|189|129|111|63|108|145|214|288|271|251|257|283|300|340|358|357|357|351|326|339|98|62|143|||||||||||||||||||||||||
2023-12-06 08:43:58|OP.D.SPX2.5000C.IP|4135|2023-12-05 13:25:00|2023-12-05 23:59:30|8.67|0|14.94975|2023-12-05|13.82383|15|8.017817|15|-3.746098|15|2023-12-05|18.33171|16.66216|15.0186|14.87937|14.91083|15.07628|15.39409|15.61561|14.64864|14.23219|14.80438|15.23086|15.20983|14.782|15.13664|13.82383|14.37018|15.12269|14.86866|14.78781|14.51293|16.33051|18.39647|18.89379|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.22948|0.23487|0.21|0.24304|0.27033|0.19899|0.21123|0.25166|0.27371|0.24173|0.23229|0.26077|0.28946|0.31502|0.40217|0.58657|0.40183|0.3972|0.33237|0.33107|0.33152|0.23027|0.18428|0.20139|-0.2371|-0.23558|-0.24979|-0.23611|-0.22822|-0.21706|-0.20487|-0.24799|-0.24214|-0.24547|-0.2625|-0.26833|-0.25567|-0.29032|-0.36665|-0.52502|-0.45457|-0.41198|-0.37173|-0.29798|-0.31069|-0.2592|-0.16394|-0.20018|122|187|128|109|60|105|144|214|288|272|249|257|283|300|340|358|356|357|349|326|340|97|50|142|||||||||||||||||||||||||
2023-12-06 08:43:59|OP.D.SPX2.4750P.IP|4155|2023-12-05 13:25:00|2023-12-05 23:59:30|181.66|0|1.1007|2023-12-05|1.01872|12|0.975814|16|-2.949299|15|2023-12-05|1.16602|1.10232|1.05034|1.05451|1.05416|1.04943|1.04198|1.02044|1.03457|1.04636|1.03005|1.01951|1.01872|1.03116|1.02483|1.0785|1.08023|1.06419|1.07136|1.07406|1.08222|1.14129|1.18665|1.19405|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08899|0.08614|0.09398|0.09196|0.08555|0.082|0.07542|0.09322|0.0933|0.09679|0.10132|0.09966|0.09543|0.10847|0.13734|0.19971|0.16968|0.15704|0.13967|0.11223|0.12317|0.09276|0.03072|0.07567|-0.08546|-0.08798|-0.07111|-0.08749|-0.08927|-0.07494|-0.07839|-0.09199|-0.10404|-0.09485|-0.0867|-0.09119|-0.10218|-0.11566|-0.14953|-0.22782|-0.15227|-0.15066|-0.12895|-0.12442|-0.12625|-0.08945|-0.04253|-0.07736|123|189|129|111|63|108|145|214|288|271|251|257|283|300|340|358|357|357|351|326|339|98|62|143|||||||||||||||||||||||||
2023-12-06 08:44:00|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:00|IR.D.FBTP.FWM1.IP|7|2023-12-06 08:43:00|2023-12-06 08:44:00|11659|122.3|28.60329|2023-12-05|2.94263|15|0.111751|15|-0.051849|7|2023-12-05||||||||8.34838|5.3065|8.51651|12.41148|14.27312|18.01436|9.67531|10.04109|2.94263|5.80493|25.48841||||||||||||||16|47|75|79|50|34|57|46|55|47|22||||||||||||||0.01295|0.01238|0.01166|0.00982|0.01078|0.00987|0.01057|0.01091|0.01257|0.00986|0.00949||||||||||||||-0.01336|-0.01223|-0.01062|-0.01168|-0.00995|-0.01018|-0.01046|-0.01073|-0.01262|-0.01086|-0.00926|||||||289|342|295|291|274|267|301|300|345|295|220|||||||||||||||||||||||||
2023-12-06 08:44:01|IR.D.FBTP.FWM2.IP|22|2023-12-06 08:40:30|2023-12-06 08:44:00||30.6|9.12818|2023-12-05|1.53149|15|0.085558|15|-0.051591|7|2023-12-05||||||||11.68431|3.02813|8.17631|7.10819|10.11436|11.71191|6.5036|8.31631|1.53149|9.35063|22.19044||||||||||||||24|49|95|105|64|50|73|70|78|50|26||||||||||||||0.01315|0.01167|0.01137|0.01064|0.01093|0.00956|0.01049|0.01063|0.01261|0.00978|0.00881||||||||||||||-0.01244|-0.01205|-0.01093|-0.00973|-0.01073|-0.01056|-0.01083|-0.01073|-0.01202|-0.01081|-0.00977|||||||292|335|295|283|268|257|294|290|336|290|167|||||||||||||||||||||||||
2023-12-06 08:44:02|IX.D.OMX20.IFM.IP|564|2023-12-05 13:25:10|2023-12-05 15:19:50|1219.07|0.2|0.0408|2023-12-05|0.04082|9|0.081774|14|-0.06138|14|2023-12-05|||||||||0.04088|0.04082|0.0409|0.04095|0.04101|0.041|0.04093|0.04102|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01548|0.01598|0.01349|0.01566|0.01152|0.0128|0.01719|0.01364|||||||||||||||||-0.01516|-0.01458|-0.01423|-0.01321|-0.01274|-0.01473|-0.01752|-0.01641|||||||||202|150|131|121|149|166|227|70|||||||||||||||||||||||||
2023-12-06 08:44:03|IX.D.SUNNAS.IFE.IP|6716|2023-12-05 13:25:00|2023-12-05 23:59:50|15896.6|0|0.07552|2023-12-05|0.07555|15|0.185204|15|-0.091528|18|2023-12-05|0.07589|0.07593|0.07596|0.07596|0.07595|0.07599|0.07606|0.07624|0.07615|0.0761|0.0762|0.07624|0.07621|0.07611|0.07608|0.07555|0.07564|0.07576|0.07576|0.07573|0.07565|0.07559|0.0756|0.07559|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00232|0.00279|0.00253|0.00223|0.00161|0.0022|0.00271|0.00379|0.00579|0.00533|0.00456|0.00528|0.00672|0.007|0.01313|0.01654|0.01161|0.01179|0.01049|0.0083|0.00796|0.00272|0.00175|0.00297|-0.00227|-0.00277|-0.00261|-0.00178|-0.00187|-0.00209|-0.00284|-0.00423|-0.00498|-0.00504|-0.0054|-0.00529|-0.00509|-0.00632|-0.01238|-0.01557|-0.01357|-0.01147|-0.01012|-0.00773|-0.00828|-0.00271|-0.00349|-0.0025|357|360|360|353|350|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|348|166|352|||||||||||||||||||||||||
2023-12-06 08:44:04|IX.D.SUNDOW.IFE.IP|6072|2023-12-05 13:25:00|2023-12-05 23:59:30|36135.2|0|0.04151|2023-12-05|0.04148|9|0.099888|15|-0.04988|15|2023-12-05|0.04149|0.0415|0.04151|0.0415|0.0415|0.04151|0.04151|0.04154|0.0415|0.04148|0.04151|0.04153|0.04155|0.04154|0.04159|0.04159|0.04157|0.04158|0.04154|0.04154|0.04151|0.04153|0.04153|0.04153|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00196|0.00228|0.00213|0.00195|0.00186|0.00195|0.00202|0.00289|0.00411|0.00397|0.00307|0.00395|0.00417|0.0052|0.00762|0.01035|0.00776|0.00685|0.00601|0.00508|0.00541|0.00246|0.00215|0.00251|-0.0023|-0.00219|-0.00211|-0.00191|-0.0018|-0.00176|-0.00255|-0.00319|-0.00392|-0.0036|-0.00394|-0.00357|-0.00402|-0.00453|-0.00805|-0.00971|-0.00837|-0.00703|-0.00605|-0.00516|-0.00602|-0.00248|-0.00353|-0.00281|317|347|319|288|283|307|295|349|360|357|358|358|357|359|360|360|360|360|360|360|359|276|74|265|||||||||||||||||||||||||
2023-12-06 08:44:05|IX.D.SUNFUN.IFE.IP|4358|2023-12-05 13:25:00|2023-12-05 23:59:20|7486.1|0|0.06675|2023-12-05|0.06664|0|0.057605|8|-0.095951|1|2023-12-05|0.06664|0.06666|0.06669|0.06668|0.06669|0.0667|0.06675|0.06694|0.06687|0.06675|0.06691|0.06701|0.06694|0.06691|0.06689|0.06692|0.06677|0.06678|0.06678|0.06678|0.0668|0.06684|0.06684|0.06682|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0037|0.00573|0.00494|0.00509|0.00372|0.00558|0.00534|0.00711|0.01352|0.0082|0.00758|0.00669|0.00651|0.00685|0.00895|0.00893|0.00718|0.00572|0.00474|0.00452|0.00527|0.00287|0.00428|0.00254|-0.00311|-0.00709|-0.00487|-0.00482|-0.00498|-0.0041|-0.00708|-0.0091|-0.01111|-0.00751|-0.00751|-0.00683|-0.0058|-0.00746|-0.00957|-0.00936|-0.00785|-0.00495|-0.00448|-0.00387|-0.0045|-0.00281|-0.00261|-0.00265|132|212|191|143|109|207|204|309|357|355|346|333|319|340|351|356|339|313|269|252|264|122|58|155|||||||||||||||||||||||||
2023-12-06 08:44:06|IX.D.SUNDAX.IFMM.IP|4802|2023-12-05 13:25:00|2023-12-05 23:59:20|16544.5|0|0.05442|2023-12-05|0.05442|20|0.084957|15|-0.054633|14|2023-12-05|0.05482|0.05483|0.05484|0.05482|0.05482|0.05484|0.05486|0.05489|0.05484|0.05475|0.05476|0.05477|0.05474|0.05467|0.05465|0.05453|0.05445|0.05444|0.05443|0.05443|0.05442|0.05447|0.05447|0.05444|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00469|0.00413|0.00368|0.00406|0.00369|0.00395|0.00529|0.00562|0.00848|0.00654|0.00503|0.00579|0.00513|0.00513|0.00661|0.00843|0.00605|0.00534|0.00439|0.00417|0.00434|0.00487|0.00212|0.00431|-0.00545|-0.00423|-0.00337|-0.00368|-0.00373|-0.00363|-0.00464|-0.00522|-0.00812|-0.00687|-0.00618|-0.00521|-0.00516|-0.00487|-0.00653|-0.0085|-0.00636|-0.00519|-0.00481|-0.00402|-0.00459|-0.00457|-0.00329|-0.00521|153|258|172|174|138|213|242|333|360|356|346|342|338|320|345|354|338|340|316|285|292|143|73|166|||||||||||||||||||||||||
2023-12-06 08:44:07|IX.D.SPTRD.IFE.IP|24|2023-12-06 08:39:50|2023-12-06 08:44:00|4576.78|71.7|0.00874|2023-12-05|0.00876|15|0.13166|15|-0.065859|14|2023-12-05|0.01315|0.01316|0.01316|0.01315|0.01315|0.01316|0.01317|0.01318|0.01317|0.01316|0.01317|0.01318|0.01318|0.01317|0.01084|0.00876|0.00876|0.00877|0.00876|0.00876|0.00876|0.01332|0.03285|0.01314|34|44|38|36|38|33|51|60|63|60|67|67|81|120|576|1074|789|489|400|342|724|469|0|38|0.00506|0.00542|0.005|0.0052|0.00548|0.00478|0.00478|0.00556|0.00681|0.00603|0.00555|0.00563|0.00685|0.00736|0.01027|0.01374|0.01039|0.00997|0.00826|0.00762|0.00826|0.0068|0.00273|0.0043|-0.00484|-0.00506|-0.00503|-0.00582|-0.00507|-0.00566|-0.00479|-0.00574|-0.00613|-0.00615|-0.0063|-0.00636|-0.00659|-0.00668|-0.00978|-0.01289|-0.01148|-0.01069|-0.00982|-0.00764|-0.00821|-0.00552|-0.00296|-0.00486|129|189|133|118|64|110|147|222|296|283|257|266|284|308|339|360|357|358|354|338|345|105|62|147|||||||||||||||||||||||||
2023-12-06 08:44:08|IX.D.RUSSELL.IFM.IP|26|2023-12-06 08:39:40|2023-12-06 08:44:00|1862.1|5.1|0.01611|2023-12-05|0.01595|9|0.15015|15|-0.150336|14|2023-12-05|0.01596|0.01596|0.01597|0.01597|0.01596|0.01597|0.01599|0.01602|0.016|0.01595|0.01596|0.01597|0.01595|0.01597|0.01604|0.01609|0.01608|0.01613|0.01613|0.01612|0.01613|0.01627|0.04306|0.01614|2|4|3|1|2|1|4|6|5|13|6|10|14|19|117|108|76|52|35|30|79|40|0|4|0.0059|0.0064|0.00609|0.00593|0.00532|0.0055|0.00605|0.00683|0.00889|0.00944|0.00806|0.00898|0.00954|0.01094|0.02163|0.02294|0.01659|0.01506|0.01153|0.00941|0.01177|0.00661|0.00718|0.00662|-0.00541|-0.00621|-0.0058|-0.00579|-0.0057|-0.00588|-0.0067|-0.00701|-0.00802|-0.00925|-0.00828|-0.00858|-0.00879|-0.01153|-0.024|-0.02369|-0.01748|-0.01449|-0.01143|-0.01062|-0.01127|-0.0078|-0.00673|-0.00649|221|293|259|235|162|195|228|305|344|342|333|330|339|353|355|360|360|360|360|357|360|223|43|225|||||||||||||||||||||||||
2023-12-06 08:44:09|IX.D.DOW.IFE.IP|26|2023-12-06 08:39:50|2023-12-06 08:44:00|36149.9|27.8|0.00996|2023-12-05|0.00664|18|0.097114|15|-0.054035|15|2023-12-05|0.01328|0.01328|0.01328|0.01328|0.01328|0.01328|0.01328|0.00997|0.00996|0.00995|0.00996|0.00997|0.00997|0.00997|0.00832|0.00665|0.00665|0.00665|0.00664|0.00664|0.00664|0.01334|0.02713|0.01329|3|3|2|2|2|2|4|7|7|7|7|9|11|11|62|78|52|30|30|24|41|9|0|3|0.00197|0.00239|0.00206|0.00197|0.00181|0.00197|0.00212|0.00287|0.00423|0.00422|0.00325|0.00384|0.00422|0.00535|0.00799|0.01071|0.00775|0.00731|0.00641|0.00583|0.00564|0.00269|0.00281|0.00254|-0.00227|-0.00218|-0.00202|-0.00189|-0.00176|-0.00183|-0.00245|-0.00326|-0.00426|-0.0036|-0.00406|-0.0037|-0.00428|-0.00462|-0.00879|-0.01011|-0.00852|-0.00754|-0.00655|-0.00515|-0.00631|-0.00249|-0.00344|-0.0027|315|347|319|289|282|303|295|349|360|356|358|357|357|359|360|360|360|360|360|360|359|274|74|266|||||||||||||||||||||||||
2023-12-06 08:44:10|IX.D.FANG.IFM.IP|27|2023-12-06 08:39:50|2023-12-06 08:44:10|8180|0|0.06111|2023-12-05|0.02203|15|0.169404|14|-0.126716|18|2023-12-05|0.03718|0.06181|0.06184|0.06184|0.06183|0.06187|0.06192|0.06206|0.06199|0.03729|0.03727|0.0373|0.03726|0.0372|0.02969|0.02203|0.02208|0.02214|0.02215|0.02212|0.02208|0.0368|0.03681|0.03682|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00321|0.00317|0.00284|0.00241|0.00178|0.00245|0.00299|0.00435|0.00579|0.00555|0.0042|0.00501|0.00434|0.00453|0.0177|0.01818|0.01372|0.01271|0.01164|0.00902|0.0093|0.00633|0.00241|0.00207|-0.00277|-0.00312|-0.00289|-0.00226|-0.00212|-0.00246|-0.00295|-0.00417|-0.00573|-0.00553|-0.00425|-0.00408|-0.00484|-0.00455|-0.01607|-0.01972|-0.01575|-0.01372|-0.01174|-0.00862|-0.00887|-0.00741|-0.00201|-0.00283|243|358|357|342|312|346|352|360|360|333|337|345|355|356|359|360|360|360|360|360|360|302|245|261|||||||||||||||||||||||||
2023-12-06 08:44:11|IX.D.NASDAQ.IFM.IP|27|2023-12-06 08:39:50|2023-12-06 08:44:10|15930.5|35.1|0.01255|2023-12-05|0.00629|15|0.156728|15|-0.104118|18|2023-12-05|0.01264|0.01265|0.01266|0.01266|0.01265|0.01266|0.01267|0.0127|0.01269|0.01268|0.0127|0.0127|0.0127|0.01268|0.00951|0.00629|0.0063|0.00631|0.00631|0.00631|0.0063|0.01265|0.03149|0.01259|10|12|10|8|7|8|13|24|30|25|29|26|35|50|262|403|275|177|146|123|165|37|0|12|0.0023|0.00294|0.00263|0.00211|0.00163|0.00229|0.00279|0.00434|0.00568|0.00536|0.00466|0.00537|0.00716|0.00713|0.01423|0.01789|0.0133|0.01214|0.0113|0.00865|0.00857|0.0027|0.00181|0.003|-0.00242|-0.00272|-0.00257|-0.00187|-0.00174|-0.00215|-0.00276|-0.00408|-0.00554|-0.00531|-0.00526|-0.00529|-0.00538|-0.00623|-0.01368|-0.01613|-0.01338|-0.01272|-0.011|-0.00816|-0.00866|-0.00278|-0.00355|-0.00264|357|359|360|352|349|358|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|347|165|351|||||||||||||||||||||||||
2023-12-06 08:44:12|IX.D.ASX.IFD.IP|18|2023-12-06 08:39:50|2023-12-06 08:44:00|7173.9|3.6|0.03948|2023-12-05|0.01414|23|0.09193|15|-0.049497|14|2023-12-05|0.01416|0.01415|0.01418|0.01417|0.01415|0.04165|0.04619|0.04252|0.04247|0.04241|0.04243|0.04245|0.04245|0.04243|0.04242|0.04238|0.04231|0.04231|0.0423|0.04231|0.0423|0.05643|0.04821|0.01414|19|17|24|23|24|26|6|5|5|3|3|3|4|5|9|10|6|3|5|2|2|0|3|12|0.01206|0.0118|0.01135|0.01288|0.01085|0.00746|0.00582|0.00797|0.00932|0.00927|0.00804|0.0084|0.00828|0.00811|0.00915|0.01204|0.0091|0.00913|0.00952|0.00962|0.00769|0.00243|0.00532|0.01239|-0.01319|-0.01007|-0.01125|-0.01156|-0.01072|-0.0085|-0.00718|-0.00872|-0.00887|-0.00802|-0.00862|-0.00849|-0.00803|-0.00768|-0.00985|-0.01168|-0.01033|-0.00884|-0.00862|-0.0073|-0.00769|-0.00219|-0.00728|-0.01103|213|169|125|162|141|151|92|136|232|177|145|160|149|126|183|253|190|169|139|121|144|110|65|253|||||||||||||||||||||||||
2023-12-06 08:44:13|TM.D.BOVESPA.IFM.IP|0|none|||0|0|2023-12-05|0.07917|12|0.121951|15|-0.091078|14|2023-12-05|||||||||||||0.07917|0.08919|0.08937|0.08954|0.08886|0.08848|0.64265|0.08727|0.08625||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00917|0.01623|0.01438|0.01784|0.01064|0.01164|0.01114|0.00997|0.00805||||||||||||||||-0.00956|-0.01283|-0.01408|-0.01697|-0.01171|-0.01089|-0.01093|-0.00888|-0.0083||||354|360|360|360|360|360|360|360|329|||||||||||||||||||||||||
2023-12-06 08:44:14|IX.D.CAC.IFM.IP|27|2023-12-06 08:39:50|2023-12-06 08:44:10|7391|18.9|0.01352|2023-12-05|0.01356|15|0.083428|7|-0.067828|14|2023-12-05|0.04842|0.04092|0.04094|0.04093|0.04093|0.04093|0.04098|0.02734|0.01362|0.01359|0.0136|0.01361|0.0136|0.01358|0.01357|0.01356|0.02035|0.02707|0.02707|0.02707|0.02707|0.05417|0.05419|0.05418|0|0|0|0|0|0|0|5|24|9|8|7|5|9|12|20|30|5|2|1|3|0|0|0|0.0085|0.01782|0.01183|0.00819|0.00455|0.00375|0.01445|0.00814|0.01219|0.00732|0.0061|0.0067|0.00599|0.00593|0.00735|0.00885|0.00633|0.00592|0.00549|0.00509|0.00475|0.00662|0.00456|0.00428|-0.00873|-0.00909|-0.00136|-0.0116|-0.00136|-0.00737|-0.01244|-0.00704|-0.00984|-0.00644|-0.00679|-0.00608|-0.00526|-0.00501|-0.00678|-0.00823|-0.00602|-0.0056|-0.00505|-0.00432|-0.00449|-0.00491|-0.00532|-0.00474|58|91|29|35|26|40|68|302|356|348|347|341|334|328|343|348|322|333|314|280|300|110|57|150|||||||||||||||||||||||||
2023-12-06 08:44:15|IX.D.XINHUA.IFM.IP|19|2023-12-06 08:39:50|2023-12-06 08:44:00|11303.3|0|0.21232|2023-12-05|0.08693|1|0.117844|1|-0.173818|1|2023-12-05|0.20817|0.08693|0.08713|0.08722|0.08722|0.0873|0.08793|0.0885|3.08555|19.0153|19.18836|27.93984|39.0434|20.20052|7.45123|2.51956|11.4414|22.10174|38.03663|23.14921|0.08815|0.19877|0.21156|0.21152|0|152|64|42|17|84|226|66|39|23|12|8|4|10|30|21|16|7|5|12|8|1|0|0|0.00223|0.02057|0.01652|0.01297|0.00955|0.01631|0.01577|0.01288|0.00788|0.01382|0.01023|0.00994|0.00884|0.00883|0.01524|0.01209|0.00968|0.00882|0.00882|0.00588|0.00441|0.00625|0.00213|0.00192|-0.00336|-0.02072|-0.01606|-0.01358|-0.00924|-0.01486|-0.01713|-0.01328|-0.0066|-0.01198|-0.00989|-0.00884|-0.00924|-0.00883|-0.01393|-0.01158|-0.00927|-0.00924|-0.00923|-0.00848|-0.00441|-0.00169|-0.00188|-0.00249|137|352|357|262|149|344|356|329|307|169|157|122|118|164|231|289|229|168|158|65|101|67|60|152|||||||||||||||||||||||||
2023-12-06 08:44:16|IX.D.HSCHIN.IFU.IP|17|2023-12-06 08:40:00|2023-12-06 08:44:00|5658.4|0|0.31806|2023-12-05|0.10636|2|0.196334|15|-0.175664|1|2023-12-05|0.31638|0.13326|0.10636|0.10677|0.32049|0.10659|0.10703|0.10739|0.21212|0.1919|0.10718|0.10719|0.10717|0.10713|0.10716|0.10707|0.10705|0.10696|0.10878|0.32036|0.32027|0.32055|0.32076|0.32064|0|87|41|37|0|76|61|78|49|7|7|4|1|4|20|13|7|7|11|0|0|0|0|0|0.00258|0.03477|0.0282|0.02373|0.00285|0.02695|0.02475|0.02606|0.01427|0.01074|0.02273|0.01021|0.01003|0.01141|0.02528|0.0193|0.01354|0.0192|0.01906|0.00554|0.00684|0.00394|0.00249|0.0026|-0.00249|-0.03702|-0.02657|-0.02218|-0.00275|-0.02544|-0.02349|-0.02318|-0.01272|-0.01378|-0.01786|-0.00983|-0.00962|-0.01031|-0.02351|-0.01968|-0.01379|-0.02079|-0.03068|-0.00444|-0.00549|-0.00281|-0.00312|-0.0033|136|306|349|278|73|308|316|326|312|199|96|163|194|278|286|352|318|118|107|271|279|107|48|150|||||||||||||||||||||||||
2023-12-06 08:44:16|IX.D.DEN25.IFM.IP|0|none|||0|0|2023-12-05|0.05752|12|0.121422|8|-0.10377|14|2023-12-05|||||||||0.0578|0.05772|0.05767|0.05763|0.05752|0.05755|0.05763|0.0576|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01843|0.03463||0.02307|0.00904|0.00575|0.02305|0.02098|||||||||||||||||-0.01245|-0.00577|-0.00577||-0.00575|-0.01809|-0.05185|-0.02624|||||||||65|38|15|17|57|51|44|68|||||||||||||||||||||||||
2023-12-06 08:44:17|IX.D.EMGMKT.IFE.IP|19|2023-12-06 08:40:00|2023-12-06 08:44:10|975.5|7.3|0.11868|2023-12-05|0.05135|20|0.144345|15|-0.113519|14|2023-12-05|0.2047|0.20506|0.20549|0.20584|0.20557|0.20563|0.20628|0.20656|0.20623|0.20597|0.20617|0.20635|0.20634|0.20624|0.10492|0.05147|0.05149|0.05143|0.0514|0.05136|0.05135|0.20571||0.20574|0|6|3|3|2|2|8|9|14|15|6|8|6|13|61|52|39|18|18|15|69|31||0|0.01024|0.01651|0.01646|0.01029||0.01028|0.01146|0.01209|0.01375|0.01116|0.01178|0.01191|0.01445|0.01303|0.01859|0.01669|0.01315|0.01115|0.01126|0.0113|0.01123|0.01337||0.01029|-0.01023|-0.01631|-0.01027|-0.01543||-0.01028|-0.01111|-0.01186|-0.01071|-0.0103|-0.01224|-0.01204|-0.011|-0.01269|-0.01813|-0.01679|-0.01344|-0.01327|-0.01142|-0.01027|-0.01159|-0.01093||-0.01122|72|205|88|69|26|85|126|207|185|134|105|95|95|181|261|310|254|196|157|142|180|53|76|||||||||||||||||||||||||
2023-12-06 08:44:18|IX.D.STXE.IFM.IP|26|2023-12-06 08:40:00|2023-12-06 08:44:10|4461.11|248.2|0.02068|2023-12-05|0.03368|18|0.078825|15|-0.045063|14|2023-12-05|0.05919|0.04528|0.04531|0.04529|0.04528|0.04529|0.04534|0.03404|0.03395|0.03389|0.0339|0.0339|0.03388|0.03383|0.0338|0.03374|0.03369|0.0337|0.03368|0.03368|0.03368|0.06739|0.06742|0.06741|19|25|28|35|22|57|68|158|268|584|301|459|262|574|393|486|1029|198|97|66|110|1|0|0|0.00729|0.0209|0.01133||0.01132|0.01132|0.01891|0.01765|0.0234|0.01978|0.02158|0.02487|0.02172|0.01692|0.02066|0.0225|0.02172|0.01991|0.019|0.01837|0.02041|0.00674|0.00353|0.00441|-0.00647|-0.01811||-0.02264||-0.01133|-0.0151|-0.01844|-0.02016|-0.02155|-0.0226|-0.01776|-0.02258|-0.01879|-0.02187|-0.02089|-0.02246|-0.0206|-0.02021|-0.01871|-0.01646|-0.00547|-0.00385|-0.00522|52|61|20|12|16|24|49|80|173|84|97|76|65|45|108|146|88|94|71|75|81|106|53|147|||||||||||||||||||||||||
2023-12-06 08:44:19|IX.D.FTSE.CFD.IP|26|2023-12-06 08:40:00|2023-12-06 08:44:10|7494|38.8|0.01333|2023-12-05|0.01335|9|0.064291|8|-0.082619|1|2023-12-05|0.0533|0.03999|0.04001|0.04|0.04001|0.04002|0.04005|0.02677|0.01337|0.01335|0.01338|0.0134|0.01338|0.01338|0.01337|0.01338|0.01985|0.02671|0.02671|0.02671|0.02682|0.05347|0.05347|0.05346|0|3|1|2|1|1|5|14|35|13|14|13|12|13|18|25|54|7|8|3|7|0|0|0|0.00382|0.00561|0.00485|0.00497|0.00373|0.00537|0.00515|0.00711|0.014|0.00798|0.00746|0.00675|0.00656|0.00669|0.00925|0.00974|0.00691|0.00543|0.00458|0.00454|0.00522|0.00313|0.00401|0.00248|-0.00305|-0.00669|-0.00485|-0.00494|-0.00526|-0.00425|-0.0067|-0.00852|-0.0121|-0.00732|-0.00786|-0.00691|-0.00551|-0.00738|-0.00969|-0.00976|-0.00723|-0.00495|-0.00422|-0.00388|-0.00454|-0.00277|-0.00281|-0.00257|131|210|191|143|107|202|201|308|356|356|346|332|318|339|351|354|337|313|268|251|263|115|57|151|||||||||||||||||||||||||
2023-12-06 08:44:20|KB.D.MID250.CASH.IP|26|2023-12-06 08:40:00|2023-12-06 08:44:10|18574.9|0|0|2023-12-05|0|8|0.076984|15|-0.060445|14|2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00256|0.00252|0.00195|0.00155|0.00185|0.00151|0.00233|0.00316|0.00289||||||||||||||||-0.00308|-0.00143|-0.00182|-0.00162|-0.00128|-0.00148|-0.00243|-0.0031|-0.0022||||||||261|348|350|344|347|356|357|360|180|||||||||||||||||||||||||
2023-12-06 08:44:21|IX.D.DAX.IFMM.IP|26|2023-12-06 08:40:00|2023-12-06 08:44:10|16545.8|18.9|0.00846|2023-12-05|0.00848|15|0.112248|15|-0.057653|14|2023-12-05|0.0332|0.03046|0.03047|0.03045|0.03045|0.03046|0.03047|0.01707|0.00853|0.00851|0.00852|0.00852|0.00851|0.0085|0.0085|0.00848|0.01261|0.01693|0.01693|0.01693|0.01693|0.04236|0.04236|0.04234|2|1|1|0|0|0|3|9|22|15|11|10|7|15|18|28|32|7|5|4|8|0|0|0|0.00462|0.00411|0.00367|0.00386|0.00361|0.00382|0.00535|0.00562|0.0088|0.00629|0.00515|0.00552|0.00513|0.00511|0.00639|0.00869|0.00565|0.00549|0.00414|0.00397|0.00416|0.00532|0.00284|0.00436|-0.00517|-0.00396|-0.00332|-0.00347|-0.00361|-0.00355|-0.0045|-0.00522|-0.00881|-0.00641|-0.00645|-0.00521|-0.00476|-0.00486|-0.0065|-0.00835|-0.00614|-0.0053|-0.00484|-0.00391|-0.0044|-0.00457|-0.0034|-0.00501|151|256|168|172|136|208|238|332|359|354|343|339|338|319|341|352|337|341|312|285|290|142|73|165|||||||||||||||||||||||||
2023-12-06 08:44:22|TM.D.MDAX.IFM.IP|6|2023-12-06 08:40:20|2023-12-06 08:44:10|26540|0.3|16.66667|2023-12-05|0.38046|7|0.109898|15|-0.410163|20|2023-12-05||||||||0.38046|55.51825|69.13499|72.89256|69.39424|61.35519|77.06629|60.67909|48.55192|83.83102|18.34951|47.27755|45.24988|38.38678|||||||||||0|0|0|0|1|0|0|0|0|0|3|0|0|0||||||||||||0.01492|0.01182|0.03035|0.02025|0.01077|0.0114|0.01773|0.02815|0.01995|0.02641|0.01139|0.01139|0.01234||||||||||||-0.02032|||-0.10612|||-0.02051|-0.01363|-0.02171|-0.02108|-0.0129|-0.01139|-0.0689||||1|38|29|22|26|18|26|43|58|135|235|75|65|77|||||||||||||||||||||||||
2023-12-06 08:44:23|TM.D.TECDAX.IFM.IP|12|2023-12-06 08:40:00|2023-12-06 08:44:10||0|0.0766|2023-12-05|3.11111|19|0.536531|12|-1.161331|16|2023-12-05||||||||34.92296|14.57051|30.34326|68.34285|72.92149|70.90163|73.95287|68.31248|68.73599|25.26906|8.68138|3.11185|3.11111|3.11185|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.10342|0.14301|0.01571|0.0157|0.01804|0.15359||0.02307|0.02991|0.1509|0.12714|||||||||||||||-0.16201|-0.01572|-0.0157|-0.03918|-0.2512|-0.01566|-0.02292|-0.01565|-0.09592|-0.08295|||||||9|84|43|41|59|41|46|63|83|175|168|2|4|2|||||||||||||||||||||||||
2023-12-06 08:44:23|TM.D.ATHENS.IFM.IP|3|2023-12-06 08:40:50|2023-12-06 08:43:20|3079.3|0|33.49787|2023-12-05|57.35511|8|0.146963|14|-0.130954|10|2023-12-05|||||||||57.35511|72.34786|72.84302|67.31894|81.91325|94.7591|88.93527|75.10898|||||||||||||||||1|4|3|0|1|0|0|1|||||||||||||||||0.0103|0.01631|0.01499|0.02202|0.0168|0.01636|0.03593|0.02937|||||||||||||||||-0.01022|-0.03656|-0.04302|-0.01256|-0.00656|-0.00982|-0.03428||||||||||28|36|66|67|44|57|45|16|||||||||||||||||||||||||
2023-12-06 08:44:24|IX.D.HANGSENG.IFU.IP|20|2023-12-06 08:40:10|2023-12-06 08:44:20|16445.3|0|0.1824|2023-12-05|0.03041|2|0.153177|15|-0.189759|1|2023-12-05|0.18049|0.05084|0.03041|0.03056|0.18338|0.03052|0.03063|0.03073|0.10236|0.08179|0.04908|0.04909|0.04906|0.04903|0.04903|0.04901|0.04899|0.04896|0.04931|0.18333|0.18322|0.18321|0.18318|0.18302|0|98|56|30|0|36|44|48|24|6|4|2|1|4|9|7|4|2|2|0|0|0|0|0|0.00299|0.02985|0.02082|0.01465|0.00292|0.01795|0.01612|0.01691|0.01254|0.00747|0.00616|0.00597|0.00569|0.00731|0.0175|0.01528|0.00875|0.0072|0.00688|0.00364|0.00602|0.0031|0.00125|0.00333|-0.00265|-0.03155|-0.02214|-0.01407|-0.00353|-0.01677|-0.01676|-0.01525|-0.0118|-0.00857|-0.00786|-0.00584|-0.00482|-0.00778|-0.01695|-0.01581|-0.00957|-0.00808|-0.00738|-0.00416|-0.00495|-0.00201|-0.00142|-0.00304|139|313|360|358|88|360|360|360|338|342|333|315|308|347|346|360|357|354|344|339|346|114|74|176|||||||||||||||||||||||||
2023-12-06 08:44:25|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:25|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:26|IX.D.MIB.IFM.IP|23|2023-12-06 08:40:10|2023-12-06 08:44:20|30164.4|4.4|0.04971|2023-12-05|0.04984|20|0.083706|8|-0.066744|14|2023-12-05|0.13368|0.13374|0.13382|0.13375|0.13374|0.13375|0.13388|0.05111|0.05009|0.05005|0.0501|0.05015|0.05016|0.05009|0.05008|0.04997|5.28505|34.62545|54.79396|8.93726|0.04984|0.13305|0.1331|0.13308|0|0|0|0|0|0|0|2|8|5|4|2|2|3|3|7|10|2|1|1|2|0|0|0|0.008|0.01147|0.00301|0.00033|0.01103|0.00682|0.01317|0.00984|0.01373|0.01043|0.01021|0.00963|0.00944|0.00988|0.01183|0.01145|0.00979|0.01663|0.01662|0.00935|0.00874|0.00504|0.00736|0.00447|-0.00466|-0.00817|-0.00509|-0.00346|-0.0039|-0.00568|-0.01061|-0.01111|-0.01213|-0.0108|-0.0109|-0.01041|-0.00919|-0.00961|-0.01023|-0.01239|-0.01018|-0.01663|-0.01662|-0.00986|-0.0086|-0.00506|-0.00603|-0.00422|101|145|92|81|42|73|112|184|322|265|265|228|214|191|230|271|191|107|84|90|108|106|53|147|||||||||||||||||||||||||
2023-12-06 08:44:27|IX.D.NIKKEI.IFD.IP|17|2023-12-06 08:40:10|2023-12-06 08:44:20|33409.1|3.4|0.01848|2023-12-05|0.02124|0|0.06873|2|-0.090953|23|2023-12-05|0.02124|0.02134|0.02136|0.02134|0.02132|0.02132|0.02137|0.0214|0.02137|0.02133|0.02135|0.02137|0.02136|0.02133|0.02131|0.02128|0.02127|0.02128|0.02128|0.02128|0.02128|0.02246|0.09118|0.02889|31|26|14|17|11|15|17|5|11|2|8|2|2|14|8|23|14|4|3|3|36|17|0|89|0.01673|0.01437|0.01139|0.0116|0.01021|0.0131|0.01187|0.01043|0.00974|0.0091|0.00887|0.00835|0.00894|0.00902|0.01181|0.01149|0.01074|0.00961|0.00865|0.00871|0.00959|0.01013|0.00172|0.01276|-0.0207|-0.01409|-0.011|-0.00982|-0.00987|-0.011|-0.01098|-0.01032|-0.01037|-0.00949|-0.00943|-0.00966|-0.00941|-0.00801|-0.01106|-0.01181|-0.01233|-0.00998|-0.01001|-0.00853|-0.01029|-0.00928|-0.00222|-0.01368|353|343|299|241|235|296|167|235|279|213|202|201|217|205|254|303|271|279|241|202|191|79|71|185|||||||||||||||||||||||||
2023-12-06 08:44:29|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:30|IX.D.AEX.IFM.IP|22|2023-12-06 08:40:10|2023-12-06 08:44:10|776.24|2.9|0.01171|2023-12-05|0.01294|15|0.077693|15|-0.09096|8|2023-12-05|0.06481|0.06483|0.06487|0.06484|0.06483|0.06484|0.0649|0.039|0.013|0.01298|0.01298|0.01298|0.01298|0.01296|0.01295|0.01294|0.02455|0.03877|0.03877|0.03878|0.03905|0.06467|0.0647|0.06469|0|0|0|0|0|0|0|3|6|3|3|3|2|3|6|7|9|1|0|0|1|0|0|0|0.01945|0.01895|||0.01296||0.02599|0.01408|0.01699|0.01389|0.0133|0.01357|0.01298|0.01365|0.01444|0.01563|0.0135|0.01292|0.01293|0.01293|0.01293|0.01293|0.01294|0.01294|-0.01296|-0.01944||-0.01297||-0.01297|-0.01297|-0.0155|-0.01642|-0.01359|-0.01337|-0.01298|-0.01323|-0.01296|-0.01491|-0.0149|-0.01387|-0.01465|-0.01392|-0.01436|-0.01293|-0.01293||-0.01294|25|61|19|10|20|23|47|149|298|240|214|206|177|185|268|296|231|140|102|68|98|43|24|55|||||||||||||||||||||||||
2023-12-06 08:44:30|IX.D.OBX.IFM.IP|7|2023-12-06 08:40:50|2023-12-06 08:44:30||0.1|71.45551|2023-12-05|35.11708|14|0.06288|14|-0.021026|13|2023-12-05|||||||||45.52311|67.73126|66.70277|68.45345|40.67883|52.58902|35.11708|56.7101|||||||||||||||||1|3|0|0|0|0|0|1|||||||||||||||||0.02515|0.02284|0.02097|0.02624|0.02101|0.02099|0.02728|0.02101|||||||||||||||||-0.02094|-0.02092|-0.02097|-0.02097|-0.021|-0.021|-0.02096|-0.02101|||||||||66|65|72|57|32|59|97|30|||||||||||||||||||||||||
2023-12-06 08:44:31|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:32|IX.D.SINGAPORE.IFM.IP|18|2023-12-06 08:40:10|2023-12-06 08:44:00||19.9|0.0154|2023-12-05|0.22138|23|0.110448|0|-0.092227|1|2023-12-05|14.80573|16.12015|21.28996|17.64694|7.74419|15.43209|22.77188|18.91425|10.68926|28.64164|55.87081|58.72098|77.51503|64.10046|30.1065|25.54604|30.18955|43.03654|55.20168|57.00418|49.38801|69.01705||0.22138|13|10|7|10|13|11|11|15|22|15|2|2|0|2|2|5|3|1|1|1|1|0||0|0.025|0.02212|0.02054|0.01851|0.01848|0.02114|0.01852|0.01981|0.0185|0.02464|0.0185|0.02056|0.01849|0.02114|0.01958|0.0219|0.01846|0.01846|0.01845|0.01843|0.02829|0.01844||0.03692|-0.01995|-0.02411|-0.02111|-0.01993|-0.0231|-0.01849|-0.01852|-0.01854|-0.01849|-0.02567|-0.01941|-0.0185|-0.01849|-0.01849|-0.02141|-0.01958|-0.01846|-0.01845|-0.01845|-0.01917|-0.02239|-0.02213||-0.0369|61|224|193|125|52|104|88|106|94|84|77|46|80|103|163|200|136|100|116|86|77|29|19|||||||||||||||||||||||||
2023-12-06 08:44:32|IX.D.SAF.IFMMX.IP|27|2023-12-06 08:40:10|2023-12-06 08:44:30||7.1|7.43113|2023-12-05|0.14324|0|0.109397|6|-0.122542|7|2023-12-05|0.14324|0.14331|0.14354|0.14367|0.14369|0.14381|18.03114|10.65875|13.92672|17.77703|19.29465|11.73864|13.67749|10.2986|8.42315|6.9416|0.14455|0.14464|0.14461|0.14461|0.14462|0.14473|0.14477|0.14475|0|0|0|0|0|0|3|9|8|6|8|5|4|5|8|4|0|0|0|0|0|0|0|0|0.00329|0.00664|0.00509|0.00549|0.00405|0.00503|0.01031|0.0156|0.00882|0.00911|0.00798|0.00834|0.00715|0.00776|0.00736|0.00907|0.00485|0.00511|0.00382|0.00417|0.0042|0.00283|0.00328|0.00241|-0.00275|-0.00539|-0.00527|-0.00567|-0.00316|-0.00575|-0.01534|-0.02703|-0.01649|-0.01869|-0.0186|-0.01632|-0.01809|-0.01429|-0.01627|-0.01092|-0.00512|-0.00513|-0.00445|-0.00416|-0.00531|-0.00259|-0.0029|-0.00244|134|224|232|174|79|170|206|292|288|248|270|282|242|263|298|307|356|357|349|338|343|108|54|149|||||||||||||||||||||||||
2023-12-06 08:44:33|IX.D.IBEX.IFM.IP|25|2023-12-06 08:40:10|2023-12-06 08:44:20|10238.4|2|0.04881|2023-12-05|0.04881|15|0.098357|8|-0.054049|8|2023-12-05|0.11773|0.11778|0.11786|0.11781|0.11775|0.11776|0.11785|0.0497|0.049|0.04886|0.0489|0.04896|0.049|0.04891|0.04886|0.04881|5.47757|30.3488|30.31585|0.11724|0.11723|0.11727|0.11731|0.11729|0|0|0|0|0|0|0|2|5|3|2|2|1|3|2|3|9|1|1|0|0|0|0|0|0.00535|0.01556|0.00611|0.00098|0.0054|0.0054|0.01022|0.0086|0.0111|0.00797|0.00807|0.00773|0.00657|0.00659|0.00766|0.00776|0.00813|0.00977|0.01154|0.00958|0.0095|0.00489|0.00541|0.00405|-0.00523|-0.01423|-0.01031|-0.00864|-0.00098|-0.00098|-0.01024|-0.01255|-0.00913|-0.00779|-0.00863|-0.00792|-0.00735|-0.00589|-0.00824|-0.00864|-0.01038|-0.01086|-0.01732|-0.01081|-0.00767|-0.00454|-0.00406|-0.00463|80|80|40|38|34|30|70|120|334|316|294|301|268|256|273|323|258|165|76|131|152|107|53|148|||||||||||||||||||||||||
2023-12-06 08:44:34|IX.D.OMX.IFM.IP|26|2023-12-06 08:40:10|2023-12-06 08:44:30|2275.74|28.7|0.01943|2023-12-05|0.02207|15|0.226498|8|-0.132815|8|2023-12-05|0.0665|0.06653|0.06657|0.06654|0.06653|0.06654|0.0666|0.06549|0.02212|0.02211|0.02214|0.02211|0.02211|0.02209|0.02209|0.02207|0.04332|0.06617|0.06615|0.06615|0.06614|0.06616|0.06619|0.06618|0|0|0|0|0|0|0|1|53|24|20|18|25|36|47|46|54|10|0|0|0|0|0|0|0.00558|0.01001|0.00468|0.00998|0.01463|0.00277|0.01295|0.01137|0.01712|0.00942|0.00791|0.00751|0.00863|0.00915|0.01002|0.0109|0.00817|0.0077|0.00573|0.00864|0.00572|0.00444|0.00626|0.00328|-0.00592|-0.00656|-0.00544|-0.0037|-0.00807|-0.00292|-0.01127|-0.0092|-0.01456|-0.01049|-0.00957|-0.00768|-0.00803|-0.00951|-0.00946|-0.01048|-0.01179|-0.00714|-0.00744|-0.00706|-0.00572|-0.00502|-0.00588|-0.00463|90|119|60|43|32|60|90|125|322|259|256|190|207|191|214|282|182|300|250|213|238|106|53|147|||||||||||||||||||||||||
2023-12-06 08:44:35|IX.D.SMI.IFM.IP|26|2023-12-06 08:40:20|2023-12-06 08:44:30|10969.9|7.8|0.01822|2023-12-05|0.01824|16|0.054814|15|-0.114178|8|2023-12-05|0.05474|0.05476|0.05478|0.05477|0.05476|0.05477|0.0548|0.01826|0.01828|0.01825|0.01827|0.01827|0.01825|0.01826|0.01826|0.01826|0.01824|0.01824|0.01824|0.01825|0.01841|0.05478|0.0548|0.05479|0|0|0|0|0|0|0|4|10|9|6|5|3|5|7|7|16|1|1|1|0|0|0|0|0.00447|0.0088|0.00091|0.00091|0.00365|0.00639|0.00265|0.00757|0.0104|0.00834|0.00713|0.00687|0.00616|0.00643|0.00838|0.00916|0.00751|0.00564|0.00537|0.00509|0.00532|0.00385|0.00299|0.00262|-0.00261|-0.00655|-0.00289|-0.00487|-0.00091|-0.00821|-0.00906|-0.00906|-0.01115|-0.00783|-0.00771|-0.00632|-0.00616|-0.00656|-0.00901|-0.0086|-0.00817|-0.00546|-0.00584|-0.00563|-0.00568|-0.00295|-0.00196|-0.00252|57|83|40|30|25|31|78|212|354|344|329|325|302|299|321|339|300|258|230|216|226|106|53|146|||||||||||||||||||||||||
2023-12-06 08:44:36|IX.D.TAIEX.IFU.IP|16|2023-12-06 08:40:20|2023-12-06 08:44:10|17365.2|5.2|0.02807|2023-12-05|0.02311|4|0.196564|0|-0.075135|1|2023-12-05|0.05424|0.02314|0.02313|0.02313|0.02311|0.0289|0.0809|0.0347|0.03467|0.03465|0.03467|0.03469|0.03469|0.03466|0.03468|0.0346|0.03459|0.03459|0.03458|0.03457|0.03457|0.0807|0.08072|0.08072|33|86|40|26|17|37|0|17|11|9|9|6|5|8|17|32|21|7|5|7|7|0|0|0|0.01157|0.01423|0.01146|0.00903|0.00719|0.00863|0.00581|0.00812|0.00831|0.00693|0.00603|0.00578|0.00694|0.0077|0.00944|0.01099|0.00835|0.00675|0.00621|0.00704|0.00807|0.00399|0.00153|0.00159|-0.00979|-0.01653|-0.01012|-0.00837|-0.00732|-0.00841|-0.00582|-0.00701|-0.00656|-0.00716|-0.00683|-0.00645|-0.00578|-0.00654|-0.00992|-0.00949|-0.00907|-0.00769|-0.00786|-0.0062|-0.00755|-0.00229|-0.00138|-0.00211|193|358|352|333|319|279|210|229|208|171|184|169|153|208|272|323|290|205|149|112|133|116|60|147|||||||||||||||||||||||||
2023-12-06 08:44:36|KB.D.TK.CASH.IP|4|2023-12-06 08:41:00|2023-12-06 08:44:00|6144.77|0|0|2023-12-05|0|8|0||0||2023-12-05|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|56|57|53|52|56|57|59|29|||||||||||||||||||||||||
2023-12-06 08:44:37|CC.D.VSTOXX.UNC.IP|14|2023-12-06 08:40:30|2023-12-06 08:44:30||19.7|0.07489|2023-12-05|0.51615|8|0.584416|6|-0.260756|17|2023-12-05|0.87964|0.96276|0.5178|0.77073|1.62973|0.51738|0.70808|0.51663|0.51615|0.51883|0.51826|0.51828|0.51765|0.51886|0.51895|0.52095|0.52277|0.52279|0.52125|0.52117|0.52151|0.52083|||0|0|0|1|0|0|0|2|22|28|12|15|5|41|15|30|40|3|10|8|12|0||||0.06481|0.52049|0.06477|||0.32455|0.06456|0.06462|0.08658|0.09732|0.06472|0.06472||0.11369|0.11169|0.08713|0.09806|0.06519|||||||||-0.12928||-0.06464|-0.17294|-0.09038|-0.08289|-0.09063|-0.06477|-0.0647|-0.0647|-0.12949|-0.16844|-0.10839|-0.10608|-0.13048|-0.06515||-0.19519||||4|5|1|22|3|16|29|26|33|36|28|23|55|21|21|49|28|28|21|2|1|1|||0||||||||||||||||||0||||
2023-12-06 08:44:38|CC.D.VIX.UME.IP|2|2023-12-06 08:40:30|2023-12-06 08:44:10||8|0|2023-12-05|1.06992|7|0.338753|15|-0.269906|9|2023-12-05|1.07599|1.07407||1.07473|1.07527||1.07048|1.06992|1.07321|1.07977|1.07516|1.07525|1.07596|1.07603|1.07592|1.08129|1.08372|1.08608|1.08649|1.08703|1.08669|1.08918||1.09327|47|10||0|0||11|5|20|23|9|13|18|16|52|100|88|31|51|51|41|170||27|0.13468|||0.1345||||0.08234|0.18451|0.09445|0.11955|0.08961|0.16818|0.11218|0.09257|0.19781|0.1014|0.15868|0.17662|0.20399|0.13587|||||||-0.06711|||-0.13396|-0.0752|-0.13399|-0.19474|-0.1193|-0.07463|-0.10081|-0.10339|-0.17485|-0.16531|-0.20339|-0.16075|-0.17636|-0.09064||-0.2038|||2|3|20|1|6|61|14|30|40|32|20|57|45|50|20|40|22|22|11|2|2||||||||||||||||||||||0|||
2023-12-06 08:44:38|IR.D.FGBM.FWM2.IP|23|2023-12-06 08:40:20|2023-12-06 08:44:30|11863|36.7|8.71288|2023-12-05|2.71553|8|0.042194|15|-0.033764|14|2023-12-05|52.64427|39.55102|76.92894|45.17576|31.59676|74.29249|14.68842|4.78659|2.71553|3.01886|5.42968|5.06652|5.02456|2.74608|5.6847|6.14708|7.889|10.02355|18.20311|19.77412|11.49823||||25|16|13|12|34|12|41|86|225|255|204|169|269|225|246|180|407|106|16|12|10||||0.00846|0.00846|0.00846|0.00846|0.00846|0.00846|0.00845|0.00971|0.01055|0.00913|0.00845|0.00845|0.00845|0.00877|0.00909|0.00968|0.00923|0.00844|0.00844|0.00844|0.0092||||-0.00846|-0.00846|-0.00846|-0.00846|-0.00846|-0.00846|-0.01033|-0.00944|-0.00932|-0.00954|-0.00875|-0.00845|-0.00897|-0.00877|-0.00929|-0.0101|-0.00843|-0.0088|-0.00844|-0.00844|-0.00964||||38|43|26|31|19|35|75|210|223|167|148|119|120|147|159|245|178|110|44|81|61|||||||||||||||||||||||||
2023-12-06 08:44:39|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:39|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:40|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:41|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:41|IR.D.JGB.FWM2.IP|12|2023-12-06 08:40:20|2023-12-06 08:44:30||5.9|0.0204|2023-12-05|0.02719|16|0.034021|14|-0.061208|20|2023-12-05|0.02731|0.02731||0.0273|0.02729|0.02729|0.02725|0.02725|0.02724|0.02724|5.1005|0.02724|0.02723|11.38808|4.7882|0.02743|0.02719|2.08848|0.02719|0.02719|4.13902|||0.02719|2|2||1|0|2|0|0|0|0|0|0|0|0|0|1|1|0|0|0|0|||2|0.00683|0.0078||0.00683|0.00682|0.00682|0.00681|0.00681|0.00681|0.00681|0.00793|0.00681|0.00681|0.00967|0.00863|0.00767|0.0068|0.00761|0.0068|0.0068|0.0068|||0.0068|-0.00683|-0.00683||-0.01117|-0.00682|-0.0078|-0.00681|-0.00681|-0.00681|-0.00681|-0.0073|-0.00681|-0.00681|-0.00928|-0.0068|-0.00699|-0.0068|-0.00712|-0.00714|-0.0068|-0.01098|||-0.0102|62|66|79|82|83|44|65|93|62|138|70|57|88|147|179|133|97|76|66|73|28|||||||||||||||||||||||||
2023-12-06 08:44:42|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-06 08:44:43|IR.D.FOAT.FWM2.IP|26|2023-12-06 08:40:20|2023-12-06 08:44:30|12955|51.2|3.88179|2023-12-05|2.43497|8|0.07731|15|-0.054142|14|2023-12-05|37.76216|29.89907|29.81526|49.17301|32.75431|50.02015|29.25924|11.07558|2.43497|9.00683|9.0336|11.49779|13.53664|9.75897|8.22837|2.72619|9.81907|19.24463|47.64113|33.36273|||||4|3|1|1|2|2|4|13|79|111|55|80|44|58|128|123|115|20|3|3|||||0.00779|0.00779|0.00779|0.00779|0.00778|0.00779|0.00907|0.01065|0.01255|0.00998|0.00944|0.0089|0.00829|0.01023|0.00975|0.01214|0.0094|0.00841|0.00913|0.00832|||||-0.00779|-0.0082|-0.00779|-0.00779|-0.00779|-0.0085|-0.00972|-0.00966|-0.01095|-0.01022|-0.00926|-0.00853|-0.00875|-0.00914|-0.01042|-0.01116|-0.00946|-0.00824|-0.00773|-0.00938|||||53|77|47|59|55|46|130|308|334|301|289|253|237|288|293|335|276|203|84|87|||||||||||||||||||||||||
2023-12-06 08:44:43|IR.D.FBTP.FWM2.IP|3|2023-12-06 08:44:10|2023-12-06 08:44:30|11711|2|33.36749|2023-12-05|1.53149|15|0.085558|15|-0.051591|7|2023-12-05||||||||11.68431|3.02813|8.17631|7.10819|10.11436|11.71191|6.5036|8.31631|1.53149|9.35063|22.19044||||||||||||||24|49|95|105|64|50|73|70|78|50|26||||||||||||||0.01315|0.01167|0.01137|0.01064|0.01093|0.00956|0.01049|0.01063|0.01261|0.00978|0.00881||||||||||||||-0.01244|-0.01205|-0.01093|-0.00973|-0.01073|-0.01056|-0.01083|-0.01073|-0.01202|-0.01081|-0.00977|||||||292|335|295|283|268|257|294|290|336|290|167|||||||||||||||||||||||||