2023-12-07 21:03:15|IX.D.SPTRD.IFE.IP|11899|2023-12-06 08:44:10|2023-12-06 23:59:50|4548.71|286.8|0.00863|2023-12-06|0.00874|15|0.054616|15|-0.06565|16|2023-12-06|0.01311|0.0131|0.0131|0.0131|0.01309|0.0131|0.0131|0.01311|0.0131|0.01311|0.0131|0.01311|0.01311|0.0131|0.01061|0.00874|0.00875|0.00876|0.00876|0.00876|0.00878|0.01337|0.03298|0.01319|71|53|50|55|44|44|37|47|70|66|48|60|76|237|749|845|636|437|373|299|916|434|0|50|0.00729|0.00517|0.0053|0.00491|0.00546|0.00547|0.00516|0.00508|0.00641|0.00612|0.00543|0.00506|0.00532|0.00748|0.0082|0.01074|0.0095|0.0079|0.00778|0.00698|0.00844|0.00532|0.00227|0.00568|-0.00561|-0.00506|-0.00543|-0.0056|-0.00546|-0.00712|-0.00514|-0.00529|-0.00668|-0.00584|-0.00511|-0.00573|-0.00538|-0.00798|-0.00924|-0.01017|-0.0103|-0.0087|-0.00815|-0.00764|-0.00854|-0.00544|-0.00532|-0.0068|172|191|120|110|68|128|125|175|293|237|218|204|198|303|316|360|352|343|348|339|343|112|76|181|||||||||||||||||||||||||
2023-12-07 21:03:16|IX.D.RUSSELL.IFM.IP|11625|2023-12-06 08:44:10|2023-12-06 23:59:50|1852.4|37.3|0.0155|2023-12-06|0.01591|15|0.262158|14|-0.170913|14|2023-12-06|0.0161|0.01608|0.01607|0.01606|0.01606|0.01606|0.01607|0.01609|0.01609|0.01611|0.01611|0.0161|0.0161|0.01607|0.01601|0.01591|0.016|0.01603|0.01605|0.01606|0.01615|0.01632|0.04318|0.01619|5|4|2|2|2|2|2|3|6|4|6|6|7|23|129|140|75|40|39|28|110|33|0|6|0.00679|0.00646|0.00573|0.00583|0.00548|0.00556|0.00595|0.0064|0.00901|0.00747|0.00772|0.00705|0.00766|0.01392|0.02363|0.0215|0.01654|0.01288|0.0127|0.01107|0.01317|0.00731|0.0054|0.00698|-0.00756|-0.00596|-0.00625|-0.00577|-0.00535|-0.00605|-0.00569|-0.0066|-0.00891|-0.00809|-0.0065|-0.00704|-0.00715|-0.01369|-0.02396|-0.02259|-0.01703|-0.01547|-0.01281|-0.0111|-0.01499|-0.0079|-0.0108|-0.00925|262|270|242|210|178|229|221|268|336|305|294|295|294|344|360|360|360|360|360|359|360|207|34|235|||||||||||||||||||||||||
2023-12-07 21:03:18|IX.D.DOW.IFE.IP|12406|2023-12-06 08:44:10|2023-12-06 23:59:50|36042.7|18.3|0.00957|2023-12-06|0.00663|15|0.046958|15|-0.080052|14|2023-12-06|0.01327|0.01326|0.01326|0.01326|0.01326|0.01326|0.01326|0.00995|0.00995|0.00996|0.00995|0.00995|0.00995|0.00995|0.00828|0.00663|0.00664|0.00664|0.00664|0.00664|0.00665|0.01336|0.02717|0.01331|4|3|2|3|2|3|2|5|12|10|4|5|5|17|66|53|38|27|22|18|50|10|0|4|0.00261|0.00233|0.00215|0.00204|0.00163|0.00203|0.00211|0.00232|0.00439|0.00337|0.00317|0.00276|0.00291|0.00448|0.00811|0.00776|0.00702|0.00583|0.0056|0.00484|0.00677|0.00268|0.00196|0.00279|-0.00255|-0.00213|-0.00235|-0.00203|-0.00173|-0.00245|-0.00216|-0.00323|-0.00452|-0.00389|-0.00278|-0.00296|-0.00246|-0.0043|-0.00811|-0.0077|-0.00657|-0.00637|-0.00546|-0.00496|-0.00595|-0.00264|-0.00521|-0.00309|322|345|315|302|227|320|291|334|359|353|352|346|341|360|359|360|360|360|360|360|360|293|95|299|||||||||||||||||||||||||
2023-12-07 21:03:19|IX.D.FANG.IFM.IP|12548|2023-12-06 08:44:20|2023-12-06 23:59:50|8071.8|0|0.03719|2023-12-06|0.02203|15|0.125915|9|-0.121791|14|2023-12-06|0.03679|0.06107|0.06106|0.06104|0.06105|0.06104|0.06106|0.06111|0.06107|0.03671|0.03664|0.03667|0.03668|0.03659|0.02919|0.02203|0.02208|0.02207|0.02215|0.02214|0.02224|0.03717|0.0372|0.03718|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00445|0.00403|0.00325|0.00311|0.00217|0.00286|0.00294|0.00352|0.00562|0.00573|0.00385|0.00396|0.00383|0.00507|0.01465|0.01714|0.01142|0.00867|0.00961|0.00886|0.00904|0.00471|0.00236|0.00245|-0.00326|-0.00367|-0.00346|-0.00274|-0.00224|-0.00301|-0.00292|-0.00355|-0.00655|-0.00665|-0.00411|-0.00499|-0.004|-0.0055|-0.01729|-0.01826|-0.01339|-0.0103|-0.01078|-0.00967|-0.01145|-0.00407|-0.00225|-0.00197|326|359|354|346|324|358|348|357|360|350|311|333|348|354|359|360|360|360|360|360|360|309|280|284|||||||||||||||||||||||||
2023-12-07 21:03:21|IX.D.NASDAQ.IFM.IP|12861|2023-12-06 08:44:20|2023-12-06 23:59:50|15791|95.8|0.01053|2023-12-06|0.00629|15|0.095015|15|-0.080522|16|2023-12-06|0.01256|0.01254|0.01254|0.01254|0.01254|0.01254|0.01254|0.01255|0.01254|0.01255|0.01255|0.01256|0.01257|0.01255|0.00939|0.00629|0.0063|0.0063|0.00631|0.00631|0.00633|0.01272|0.03167|0.01266|21|16|12|12|6|10|10|16|30|29|17|26|29|90|302|342|236|144|138|110|207|38|0|16|0.00452|0.00383|0.00291|0.00294|0.00194|0.00273|0.00274|0.00327|0.00567|0.00492|0.00446|0.00439|0.00492|0.00789|0.01177|0.01633|0.01157|0.00899|0.00924|0.0085|0.00832|0.00299|0.00151|0.00355|-0.00311|-0.00347|-0.00304|-0.00247|-0.00189|-0.00267|-0.0026|-0.00323|-0.00659|-0.0055|-0.00368|-0.00432|-0.00494|-0.00679|-0.01301|-0.01496|-0.01176|-0.00997|-0.00974|-0.00825|-0.00944|-0.00288|-0.0017|-0.00379|360|359|357|354|344|359|357|360|360|360|360|360|360|360|360|360|360|360|360|360|360|351|155|357|||||||||||||||||||||||||
2023-12-07 21:03:22|IX.D.ASX.IFD.IP|7329|2023-12-06 08:44:10|2023-12-06 23:59:50|7168.9|8.1|0.02642|2023-12-06|0.01391|4|0.069809|22|-0.055595|14|2023-12-06|0.01403|0.01398|0.01395|0.01394|0.01391|0.03914|0.04729|0.04179|0.04179|0.04178|0.04179|0.04178|0.04177|0.04172|0.04169|0.04169|0.04178|0.04184|0.04183|0.04181|0.04188|0.05584|0.04525|0.014|28|45|38|49|54|52|5|12|6|3|5|4|5|5|7|6|5|6|2|4|4|0|7|14|0.0139|0.0134|0.01256|0.01161|0.01268|0.00885|0.00417|0.00871|0.00926|0.0086|0.00911|0.00928|0.00763|0.00946|0.00834|0.00889|0.00851|0.00914|0.00779|0.0075|0.00991|0.00257|0.01061|0.01306|-0.01258|-0.01243|-0.01112|-0.01284|-0.01146|-0.00904|-0.00567|-0.00875|-0.00969|-0.00886|-0.00816|-0.00863|-0.00877|-0.00914|-0.01089|-0.00857|-0.0089|-0.00893|-0.00837|-0.008|-0.00823|-0.00186|-0.00838|-0.0135|215|186|121|84|112|216|75|131|251|167|129|91|104|195|156|229|200|133|114|96|132|124|79|281|||||||||||||||||||||||||
2023-12-07 21:03:23|TM.D.BOVESPA.IFM.IP|6407|2023-12-06 12:01:00|2023-12-06 20:54:50|125620|0|0.16509|2023-12-06|0.07852|12|0.094251|13|-0.070724|13|2023-12-06|||||||||||||0.07852|0.08888|0.08855|0.08783|0.08851|0.36633|0.08886|0.64396|0.08703||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00701|0.01394|0.01165|0.00993|0.00959|0.00769|0.00806|0.00909|0.00802||||||||||||||||-0.00747|-0.01503|-0.012|-0.01067|-0.01007|-0.00851|-0.00819|-0.00905|-0.00891||||353|360|360|360|360|360|360|359|330|||||||||||||||||||||||||
2023-12-07 21:03:24|IX.D.CAC.IFM.IP|9349|2023-12-06 08:44:20|2023-12-06 23:59:50|7415.8|12.4|0.02005|2023-12-06|0.01343|15|0.074401|8|-0.056758|8|2023-12-06|0.0478|0.04052|0.0405|0.0405|0.04049|0.0405|0.04052|0.02703|0.01352|0.01353|0.01351|0.01349|0.01347|0.01346|0.01345|0.01343|0.02006|0.02691|0.02691|0.0269|0.02695|0.05393|0.05393|0.05394|0|0|0|0|0|0|0|8|26|9|8|60|8|11|40|26|29|4|2|2|3|0|0|0|0.00594|0.01276|0.00702||0.00135|0.00918|0.01639|0.0073|0.01108|0.00681|0.00625|0.00529|0.00553|0.0072|0.00637|0.00749|0.0058|0.00507|0.00518|0.00409|0.00483|0.00543|0.00308|0.00553|-0.00701|-0.00993|-0.00894|-0.00844||-0.01043|-0.01351|-0.00831|-0.01058|-0.00674|-0.00537|-0.00435|-0.00447|-0.00522|-0.00521|-0.00608|-0.00645|-0.00442|-0.00528|-0.0046|-0.00557|-0.00506|-0.00529|-0.00562|103|78|52|40|11|60|70|287|360|342|328|299|281|339|317|349|317|305|279|268|271|114|58|184|||||||||||||||||||||||||
2023-12-07 21:03:25|IX.D.XINHUA.IFM.IP|8545|2023-12-06 08:44:10|2023-12-06 23:59:50|11268.2|34|7.97213|2023-12-06|0.08811|5|0.141872|1|-0.146176|1|2023-12-06|0.21142|0.08839|0.08817|0.08831|0.08832|0.08811|0.08823|0.08848|4.19895|33.4004|36.29575|17.15395|11.1981|22.557|15.97252|7.01816|11.85153|30.65761|38.9925|27.343|0.08861|0.18539|0.21286|0.21296|0|212|93|39|11|129|120|32|32|15|33|16|13|19|14|17|31|9|19|3|17|1|0|0|0.00414|0.02421|0.01883|0.01367|0.01066|0.01818|0.01644|0.01071|0.00602|0.00998|0.01012|0.00886|0.00886|0.00938|0.01037|0.00972|0.00931|0.00885|0.00949|0.00738|0.0051|0.0024|0.0014|0.00236|-0.00563|-0.02351|-0.01745|-0.01382|-0.00883|-0.01853|-0.01592|-0.01098|-0.00631|-0.01011|-0.01207|-0.00885|-0.00885|-0.00885|-0.0101|-0.01|-0.00982|-0.00885|-0.00966|-0.00768|-0.00606|-0.00277|-0.00362|-0.00306|190|357|352|260|179|351|346|260|272|117|69|41|45|129|214|231|170|170|131|77|92|77|69|187|||||||||||||||||||||||||
2023-12-07 21:03:26|IX.D.HSCHIN.IFU.IP|8800|2023-12-06 08:44:20|2023-12-06 23:59:50|5625.8|14.4|0.14575|2023-12-06|0.10572|5|0.14352|5|-0.267871|1|2023-12-06|0.31993|0.13338|0.10628|0.10638|0.31897|0.10572|0.10588|0.10611|0.20491|0.18742|0.10607|0.10617|0.10617|0.10615|0.10607|0.10575|0.10586|0.10612|0.10876|0.31917|0.31954|0.31984|0.31986|0.31984|0|84|54|37|0|44|31|53|34|10|13|3|1|5|12|10|9|6|5|0|0|0|0|0|0.00382|0.03411|0.02989|0.01999|0.00284|0.02861|0.02276|0.02345|0.01287|0.01531|0.0202|0.00955|0.00981|0.01079|0.01788|0.01557|0.01428|0.01769|0.02254|0.00324|0.00553|0.00289|0.00178|0.00314|-0.00335|-0.03974|-0.02766|-0.0217|-0.00354|-0.02701|-0.02218|-0.0213|-0.01311|-0.01149|-0.02121|-0.00942|-0.00904|-0.0115|-0.01706|-0.01474|-0.01383|-0.01768|-0.02858|-0.00455|-0.00552|-0.00296|-0.00385|-0.00401|187|305|329|275|74|327|341|336|300|185|78|126|184|243|268|339|318|92|85|262|279|112|61|181|||||||||||||||||||||||||
2023-12-07 21:03:27|IX.D.DEN25.IFM.IP|1222|2023-12-06 08:50:50|2023-12-06 15:54:50|1744.2|0|0.0574|2023-12-06|0.05419|8|0.223791|14|-0.109441|11|2023-12-06|||||||||0.05419|0.05751|0.05763|0.05763|0.05762|0.05754|0.05736|0.05733|||||||||||||||||0|0|0|0|1|0|0|0|||||||||||||||||0.00738|0.00801|0.00786|0.00734|0.01774|0.06621|0.12567|||||||||||||||||||-0.03449|-0.01728|-0.10944|-0.08349|-0.00889|-0.01509|-0.01147|||||||||18|95|68|49|44|53|115|44|||||||||||||||||||||||||
2023-12-07 21:03:28|IX.D.EMGMKT.IFE.IP|7558|2023-12-06 08:44:20|2023-12-06 23:58:30|970.6|24.5|0.08289|2023-12-06|0.05108|15|0.040946|14|-0.092374|1|2023-12-06|0.20541|0.20522|0.20477|0.20486|0.20487|0.20456|0.20473|0.20498|0.20488|0.20499|0.20498|0.20508|0.20512|0.20499|0.10119|0.05108|0.05116|0.05125|0.0513|0.05131|0.05139|0.20591|0.20578|0.20605|0|5|5|3|3|4|4|8|15|10|6|7|6|11|46|47|35|25|24|26|111|29|1|0|0.01233|0.01582|0.01365|0.01639|0.01025|0.01431|0.01194|0.01262|0.01229|0.01025|0.01025|0.01026|0.01026|0.0122|0.01449|0.01349|0.01239|0.01089|0.01267|0.01026|0.0109|0.01029||0.01145|-0.01084|-0.02374|-0.01216|-0.01024|-0.02047|-0.01214|-0.01228|-0.01249|-0.01236|-0.01217|-0.01025|-0.01282|-0.01231|-0.01206|-0.01463|-0.01243|-0.013|-0.01107|-0.01099|-0.01188|-0.01332|-0.0103||-0.01168|108|149|108|80|40|124|119|150|156|117|76|80|56|140|233|261|208|187|131|112|224|59|1|106|||||||||||||||||||||||||
2023-12-07 21:03:29|IX.D.STXE.IFM.IP|9037|2023-12-06 08:44:20|2023-12-06 23:59:50|4467.67|165.4|0.01142|2023-12-06|0.03341|15|0.044835|8|-0.044815|7|2023-12-06|0.05835|0.0448|0.04478|0.04478|0.04478|0.04479|0.04482|0.03363|0.0336|0.03363|0.03359|0.03355|0.03354|0.03348|0.03347|0.03341|0.03345|0.03349|0.03349|0.03348|0.03354|0.06713|0.06714|0.06715|23|34|24|21|42|51|61|121|320|244|443|467|411|444|463|568|1171|190|86|49|113|0|0|0|0.00823|0.01629|0.02239|||0.01493|0.01868|0.01682|0.02208|0.02039|0.02239|0.02238||0.02233|0.02391|0.02158|0.01992|0.01725|0.01884|0.01704|0.01728|0.00564|0.00269|0.00617|-0.00813|-0.01527|-0.0112|-0.0112||-0.0112|-0.01494|-0.01973|-0.0231|-0.02242|-0.01867|-0.01957|-0.02236|-0.02029|-0.02151|-0.02184|-0.0199|-0.01861|-0.01786|-0.01545|-0.01789|-0.00503|-0.00746|-0.00658|90|48|20|14|6|30|45|85|155|85|57|33|28|76|58|132|78|76|82|75|69|112|55|181|||||||||||||||||||||||||
2023-12-07 21:03:31|IX.D.FTSE.CFD.IP|10327|2023-12-06 08:44:20|2023-12-06 23:59:50|7499.4|15.8|0.02086|2023-12-06|0.01328|15|0.066762|8|-0.077207|8|2023-12-06|0.0534|0.03999|0.03996|0.03995|0.03994|0.03993|0.03996|0.02662|0.01332|0.01331|0.01331|0.01329|0.01329|0.01329|0.01329|0.01328|0.01987|0.02664|0.02664|0.02663|0.02677|0.05336|0.05336|0.05334|0|3|1|1|2|2|3|10|46|13|11|12|12|17|38|34|65|10|7|3|7|0|0|0|0.00379|0.0056|0.00409|0.00347|0.00471|0.00374|0.00563|0.00664|0.0133|0.00699|0.00667|0.0055|0.00649|0.00676|0.00879|0.00815|0.00677|0.00522|0.00496|0.00401|0.00464|0.00265|0.00187|0.00314|-0.00349|-0.00536|-0.00498|-0.0051|-0.00377|-0.0052|-0.00511|-0.0086|-0.01404|-0.00849|-0.00679|-0.00534|-0.00543|-0.00625|-0.00813|-0.00711|-0.0072|-0.0042|-0.00442|-0.00408|-0.00436|-0.0027|-0.00281|-0.00315|190|220|151|144|81|173|164|276|359|346|342|308|289|343|337|353|322|259|236|254|253|121|72|187|||||||||||||||||||||||||
2023-12-07 21:03:32|KB.D.MID250.CASH.IP|5649|2023-12-06 08:44:20|2023-12-06 16:29:50|18668.24|0|0|2023-12-06|0|8|0.041759|13|-0.048138|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00331|0.0016|0.00175|0.00137|0.00137|0.00206|0.00277|0.00337|0.00242||||||||||||||||-0.00287|-0.00227|-0.00137|-0.00119|-0.00148|-0.00157|-0.00264|-0.0023|-0.00221||||||||267|350|354|344|349|350|358|360|180|||||||||||||||||0||||||||
2023-12-07 21:03:33|IX.D.DAX.IFMM.IP|10760|2023-12-06 08:44:20|2023-12-06 23:59:50|16628.1|10.6|0.01498|2023-12-06|0.00839|15|0.057221|13|-0.051302|8|2023-12-06|0.03481|0.03017|0.03015|0.03014|0.03014|0.03014|0.03017|0.01691|0.00846|0.00846|0.00846|0.00844|0.00844|0.00842|0.00841|0.00839|0.01246|0.01681|0.01681|0.01681|0.01683|0.0421|0.0421|0.0421|1|1|1|1|1|1|3|9|26|13|11|14|12|21|21|36|24|8|6|4|7|0|0|0|0.00462|0.00399|0.00334|0.00325|0.0034|0.00367|0.00455|0.00581|0.00941|0.00615|0.00474|0.00428|0.00492|0.00619|0.00549|0.00866|0.00566|0.00433|0.00388|0.00393|0.00425|0.00476|0.00222|0.00521|-0.00476|-0.00391|-0.00363|-0.00322|-0.00311|-0.00416|-0.005|-0.00662|-0.00897|-0.00628|-0.00464|-0.00456|-0.00438|-0.00544|-0.00565|-0.00708|-0.00613|-0.00475|-0.00459|-0.00416|-0.00452|-0.00365|-0.00451|-0.00604|173|255|173|184|125|228|219|326|358|342|319|305|299|350|333|360|337|305|299|275|313|141|86|192|||||||||||||||||||||||||
2023-12-07 21:03:34|TM.D.MDAX.IFM.IP|1398|2023-12-06 08:44:30|2023-12-06 20:59:50|26245|1|45.63999|2023-12-06|31.78926|16|0.174361|10|-0.402018|17|2023-12-06|||||||||51.68218|60.74564|68.07185|72.3825|47.32032|62.72398|57.37011|43.18443|31.78926|95.51529||100|100||||||||||||0|0|0|1|0|0|1|0|0|21||0|0||||||||||||0.03223|0.03149|0.02121|0.01555|0.02885|0.02173|0.01616|0.01636|0.03095|0.01322|||||||||||||||-0.04058|-0.02268|-0.15519||-0.13994|-0.07561|-0.03131|-0.02539|-0.03634|-0.15662||-0.28478|||||39|38|28|18|32|40|70|84|61|22|1|1||||||||||||||||||||0|||||
2023-12-07 21:03:34|TM.D.TECDAX.IFM.IP|1884|2023-12-06 08:44:30|2023-12-06 20:51:50|3173.5|0.1|38.00353|2023-12-06|3.11787|20|0.91353|16|-1.25835|17|2023-12-06||||||||59.41386|53.83092|73.06295|70.04647|70.63446|37.65983|48.16656|59.44011|44.00403|36.07872|95.32985|3.12229|3.12942|3.11787|||||||||||0|0|0|0|0|0|1|0|0|0|0|0|0|0|||||||||||0.03154|0.09643|0.01561|0.01559|0.01557|0.18254|0.06686|0.02074|0.03248|0.12556|0.11182||||||||||||||-0.17389|-0.07513|-0.02342||-0.05442|-0.01559|-0.13338|-0.02176|-0.01548|-0.07671|-0.0739|||||||12|136|63|50|34|24|50|32|57|177|212|4|1|6|||||||||||||||||||||||||
2023-12-07 21:03:35|TM.D.ATHENS.IFM.IP|1068|2023-12-06 08:44:50|2023-12-06 15:19:50||0.5|46.03069|2023-12-06|56.89025|8|0.227605|9|-0.146318|10|2023-12-06|||||||||56.89025|63.09682|96.16923|79.03593|66.80972|95.02611|82.83404|100|||||||||||||||||0|0|1|0|0|1|1|0|||||||||||||||||0.00974|0.04181|0.00815|0.03262||0.00978|0.01141||||||||||||||||||-0.02654|-0.02081|-0.05854|-0.01141||-0.02771|-0.06516||||||||||30|62|26|19|6|20|29|3|||||||||||||||||||||||||
2023-12-07 21:03:36|IX.D.HANGSENG.IFU.IP|11330|2023-12-06 08:44:40|2023-12-06 23:59:50|16350.5|10|0.07491|2023-12-06|0.03028|5|0.180782|19|-0.291348|1|2023-12-06|0.18273|0.05063|0.03045|0.03045|0.18262|0.03028|0.03032|0.0304|0.09844|0.07841|0.04864|0.04867|0.04866|0.04864|0.04859|0.04845|0.04851|0.04863|0.04909|0.1829|0.18314|0.1831|0.18315|0.18322|0|81|40|22|0|54|32|29|19|5|2|2|2|4|7|7|4|2|1|0|0|0|0|0|0.00373|0.0296|0.02216|0.01409|0.00299|0.02315|0.01704|0.01317|0.00873|0.00612|0.00563|0.00431|0.00508|0.00691|0.0126|0.01136|0.01061|0.0076|0.00691|0.00369|0.0064|0.00218|0.00106|0.00247|-0.00337|-0.03373|-0.02013|-0.01413|-0.00676|-0.02139|-0.01489|-0.01216|-0.00853|-0.00703|-0.00507|-0.0045|-0.00509|-0.00671|-0.01063|-0.01048|-0.01002|-0.00765|-0.00716|-0.0041|-0.00537|-0.00207|-0.00309|-0.00374|212|311|360|359|83|360|360|360|326|319|315|280|280|333|346|360|354|352|339|340|346|124|80|205|||||||||||||||||||||||||
2023-12-07 21:03:36|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:37|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:38|IX.D.MIB.IFM.IP|7078|2023-12-06 08:44:30|2023-12-06 23:59:50|30200|4|4.36352|2023-12-06|0.04931|15|0.065992|13|-0.043833|0|2023-12-06|0.13288|0.1327|0.13264|0.13264|0.13263|0.13264|0.13272|0.05295|0.0497|0.0497|0.04966|0.04961|0.04955|0.04944|0.04941|0.04931|2.98964|55.99344|72.91633|24.45853|0.04959|0.13242|0.13244|0.13245|0|0|0|0|0|0|0|3|8|3|3|4|3|5|4|9|13|2|0|1|1|0|0|0|0.00634|0.00758|0.00531|0.00419|0.00033|0.00503|0.00802|0.01204|0.01135|0.00978|0.00988|0.00954|0.00876|0.01141|0.00986|0.01027|0.00922|0.01712|0.0165|0.01238|0.00827|0.00487|0.00397|0.00479|-0.00487|-0.00613|-0.00565|-0.00472|-0.00033|-0.00691|-0.00886|-0.00954|-0.01214|-0.01|-0.00981|-0.00932|-0.00897|-0.01037|-0.00939|-0.00979|-0.01056|-0.0165|-0.01651|-0.01116|-0.0093|-0.00424|-0.00502|-0.00544|142|143|87|78|56|101|96|155|306|231|215|187|154|244|223|262|204|109|107|86|132|115|58|181|||||||||||||||||||||||||
2023-12-07 21:03:39|IX.D.NIKKEI.IFD.IP|10027|2023-12-06 08:44:40|2023-12-06 23:59:50|33134.1|11.9|0.0203|2023-12-06|0.02094|6|0.088202|23|-0.060736|0|2023-12-06|0.02112|0.02104|0.021|0.02099|0.02098|0.02096|0.02094|0.02096|0.02094|0.02094|0.02095|0.02095|0.02098|0.02099|0.02096|0.02097|0.02101|0.02105|0.02106|0.02106|0.02109|0.02339|0.09059|0.02995|25|9|10|7|9|10|15|2|4|3|1|4|6|4|8|7|5|3|2|4|4|7|0|96|0.01695|0.0108|0.01042|0.00935|0.00805|0.00929|0.0094|0.00856|0.01054|0.00875|0.00895|0.00867|0.00966|0.00873|0.01028|0.0105|0.0095|0.00915|0.00863|0.00843|0.00967|0.00754|0.00177|0.01174|-0.01285|-0.00984|-0.00946|-0.00993|-0.00933|-0.01015|-0.00954|-0.00924|-0.00989|-0.00895|-0.00777|-0.00813|-0.00817|-0.00889|-0.0098|-0.01034|-0.00984|-0.00914|-0.00888|-0.00934|-0.00984|-0.00609|-0.00281|-0.0133|330|281|226|277|191|229|124|169|280|188|191|162|138|241|258|292|268|262|216|202|252|41|105|162|||||||||||||||||||||||||
2023-12-07 21:03:41|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:42|IX.D.AEX.IFM.IP|6142|2023-12-06 08:44:30|2023-12-06 23:58:30|772.84|3|0.01785|2023-12-06|0.01285|15|0.038713|7|-0.038813|23|2023-12-06|0.06459|0.06452|0.06449|0.06449|0.06449|0.06449|0.06453|0.0387|0.01287|0.01288|0.01289|0.01288|0.01288|0.01287|0.01286|0.01285|0.02451|0.0387|0.0387|0.0387|0.03901|0.06468|0.06469|0.0647|0|0|0|0|0|0|0|1|5|2|2|3|2|6|6|6|6|1|0|0|1|0|0|0|0.01938|0.01877|0.02257|||0.0172|0.01808|0.01548|0.01567|0.01288|0.01289|0.01344|0.01341|0.01448|0.01396|0.01408|0.01287|0.01389|0.01352|0.01548|0.01293|0.01479|0.01294|0.01424|-0.01722|-0.01759|-0.0129|-0.0129||-0.0129|-0.0129|-0.01344|-0.01502|-0.01288|-0.01318|-0.01288|-0.01288|-0.01372|-0.01387|-0.01311|-0.01445|-0.01398|-0.01548|-0.01389|-0.01652|-0.01294|-0.01725|-0.01509|49|46|23|14|6|29|43|109|272|211|178|158|150|205|219|259|206|108|103|87|113|42|16|89|||||||||||||||||||||||||
2023-12-07 21:03:42|IX.D.OBX.IFM.IP|887|2023-12-06 08:44:40|2023-12-06 15:19:50|1187.26|0.5|42.29922|2023-12-06|54.28085|14|0.021078|14|-0.042077|13|2023-12-06|||||||||80.97699|92.73756|95.2461|100|93.55381|68.77693|54.28085|56.28551|||||||||||||||||0|0|0|0|0|0|2|1|||||||||||||||||0.02097|0.02095|||0.02102|0.02102|0.02106|0.02104|||||||||||||||||-0.02092|-0.02096|-0.02624||-0.021|-0.03155|-0.02106|-0.02104|||||||||63|55|42|23|31|32|59|16|||||||||||||||||||||||||
2023-12-07 21:03:43|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:43|IX.D.SINGAPORE.IFM.IP|5597|2023-12-06 08:44:50|2023-12-06 23:58:00|270.48|5.5|21.37466|2023-12-06|0.22186|22|0.092275|0|-0.128947|0|2023-12-06|5.32624|9.39866|19.22511|18.96568|22.90098|18.53429|1.50522|10.05127|8.19213|23.327|76.48468|77.15707|73.92826|43.71285|25.04533|34.45541|31.18822|52.11208|70.10453|67.03234|44.93544|30.07759|0.22186|0.22187|34|16|9|9|30|17|21|28|35|32|1|2|2|3|4|3|3|2|0|0|1|1|0|0|0.03228|0.02096|0.01851|0.01851|0.02259|0.01848|0.01847|0.01849|0.01847|0.02869|0.01843|0.01842|0.01843|0.01841|0.02426|0.01836|0.01839|0.01841|0.01843|0.01843|0.02014|0.01847|0.03698|0.03698|-0.04976|-0.02294|-0.01914|-0.0185|-0.01849|-0.02088|-0.01847|-0.01847|-0.01846|-0.02074|-0.01842|-0.01842|-0.01842|-0.0184|-0.01911|-0.01883|-0.01906|-0.0184|-0.01843|-0.01842|-0.01948|-0.04616|-0.03697|-0.03697|57|214|146|74|35|119|69|40|86|43|51|35|46|87|120|154|122|96|117|97|98|10|12|10|||||||||||||||||||||||||
2023-12-07 21:03:45|IX.D.SAF.IFMMX.IP|10001|2023-12-06 08:44:40|2023-12-06 23:59:50|69253|2.1|5.41972|2023-12-06|0.14382|3|0.071936|15|-0.104753|7|2023-12-06|0.14456|0.14442|0.14386|0.14382|0.14387|0.14387|9.14132|4.43842|6.81612|22.54241|21.68909|24.0643|16.53377|5.74359|6.82786|4.41505|0.144|0.14412|0.14413|0.14412|0.14429|0.14436|0.14438|0.14439|0|0|0|0|0|0|2|8|7|5|4|3|4|4|7|4|0|0|0|0|0|0|0|0|0.00373|0.00677|0.00588|0.00437|0.0041|0.00496|0.00517|0.00694|0.00555|0.0057|0.0059|0.00512|0.00568|0.00692|0.00729|0.00741|0.0042|0.00384|0.00444|0.00327|0.00346|0.00254|0.00202|0.00266|-0.00286|-0.00517|-0.00508|-0.00383|-0.00144|-0.0052|-0.01029|-0.01892|-0.01447|-0.01439|-0.01395|-0.0129|-0.0154|-0.01206|-0.01303|-0.00707|-0.00495|-0.00446|-0.00469|-0.00409|-0.00435|-0.00271|-0.00325|-0.00304|186|217|233|156|81|198|177|273|295|231|217|208|200|263|309|324|353|339|345|339|344|114|62|183|||||||||||||||||||||||||
2023-12-07 21:03:45|IX.D.IBEX.IFM.IP|7377|2023-12-06 08:44:30|2023-12-06 23:59:50|10207.9|3|2.90584|2023-12-06|0.0486|15|0.087695|8|-0.068167|7|2023-12-06|0.11715|0.11697|0.11692|0.11692|0.11699|0.11694|0.11698|0.04919|0.04881|0.04881|0.04881|0.04882|0.04879|0.0487|0.04865|0.0486|6.22788|36.26169|33.87912|0.11728|0.11746|0.11752|0.11754|0.11755|0|0|0|0|0|0|0|2|5|2|2|1|4|4|3|3|6|6|3|0|0|0|0|0|0.00732|0.00882|0.01023|0.00097|0.00098|0.0056|0.00931|0.01234|0.01139|0.0073|0.00664|0.0067|0.00647|0.00791|0.00833|0.00762|0.00841|0.01543|0.0102|0.00871|0.00635|0.00484|0.00294|0.00499|-0.00674|-0.00852|-0.00818|-0.00974|-0.00097|-0.00999|-0.00896|-0.01192|-0.01233|-0.00745|-0.00758|-0.0067|-0.00701|-0.00699|-0.00711|-0.00746|-0.0088|-0.01234|-0.01466|-0.0102|-0.00734|-0.0041|-0.00623|-0.00525|102|86|37|20|20|52|78|143|344|278|266|264|220|286|312|324|259|127|133|150|158|116|57|181|||||||||||||||||||||||||
2023-12-07 21:03:46|IX.D.OMX.IFM.IP|8293|2023-12-06 08:44:40|2023-12-06 23:59:50|2283.91|18.6|0.03336|2023-12-06|0.0218|15|0.190828|8|-0.098993|8|2023-12-06|0.06609|0.06598|0.06593|0.06593|0.06593|0.06593|0.06597|0.06461|0.02198|0.02197|0.02196|0.02194|0.02192|0.02185|0.02183|0.0218|0.04309|0.06557|0.06557|0.06556|0.06566|0.06568|0.06567|0.06567|0|0|0|0|0|0|0|1|60|37|21|21|26|34|40|49|49|0|0|0|0|0|0|0|0.00454|0.00869|0.00465|0.00352|0.00044|0.00477|0.00997|0.01026|0.0153|0.00895|0.00783|0.00688|0.00765|0.00913|0.00934|0.00968|0.0108|0.00608|0.00739|0.00635|0.0055|0.00467|0.00307|0.00491|-0.00634|-0.00874|-0.00989|-0.00275|-0.00044|-0.01225|-0.0086|-0.01437|-0.01418|-0.00915|-0.00827|-0.00828|-0.00701|-0.00737|-0.01018|-0.00857|-0.01017|-0.00726|-0.0065|-0.0079|-0.00644|-0.0042|-0.00428|-0.00483|115|96|59|42|35|77|86|145|314|195|141|147|146|219|231|278|201|262|238|224|253|117|60|181|||||||||||||||||||||||||
2023-12-07 21:03:47|IX.D.SMI.IFM.IP|8032|2023-12-06 08:44:40|2023-12-06 23:59:50|10979.6|7.5|0.02079|2023-12-06|0.01816|15|0.068386|8|-0.1138|7|2023-12-06|0.05475|0.0547|0.05468|0.05468|0.05468|0.05468|0.0547|0.01823|0.01824|0.01823|0.01823|0.0182|0.01821|0.0182|0.01818|0.01816|0.01818|0.0182|0.01819|0.01818|0.01835|0.05464|0.05464|0.05464|0|0|0|0|0|0|0|3|12|5|15|15|13|4|11|14|24|3|2|1|2|0|0|0|0.00388|0.00796|0.00612|||0.0043|0.00901|0.00871|0.01204|0.00717|0.0071|0.0058|0.00603|0.00678|0.00769|0.00813|0.00628|0.00584|0.00529|0.00528|0.00539|0.00353|0.00182|0.00322|-0.00456|-0.00674|-0.00325|-0.00638|-0.00091|-0.00592|-0.00684|-0.00957|-0.01137|-0.00742|-0.00617|-0.00585|-0.00629|-0.00584|-0.00758|-0.00739|-0.00717|-0.0059|-0.00537|-0.00518|-0.00577|-0.00316|-0.0041|-0.004|115|63|39|18|15|48|60|155|354|319|319|273|260|302|295|335|276|241|197|223|228|111|57|181|||||||||||||||||||||||||
2023-12-07 21:03:49|IX.D.TAIEX.IFU.IP|9404|2023-12-06 08:44:40|2023-12-06 23:59:50|17316.7|17.1|0.02999|2023-12-06|0.02295|2|0.057462|1|-0.109351|7|2023-12-06|0.05911|0.02299|0.02295|0.02297|0.02299|0.02922|0.08051|0.03455|0.03453|0.03455|0.03454|0.03453|0.03454|0.0345|0.03445|0.03444|0.03448|0.0345|0.03453|0.03453|0.03462|0.08084|0.08084|0.08084|34|83|46|25|25|29|0|19|7|6|7|7|6|18|24|23|15|8|9|6|21|0|0|0|0.00661|0.0132|0.00992|0.00798|0.00766|0.00806|0.00609|0.00813|0.00724|0.00661|0.00643|0.00575|0.00576|0.00831|0.00838|0.0088|0.00788|0.00647|0.00761|0.00795|0.00783|0.00289|0.00099|0.00194|-0.00833|-0.01218|-0.00932|-0.00769|-0.00825|-0.00791|-0.0043|-0.00873|-0.00651|-0.00727|-0.00609|-0.00791|-0.00736|-0.00777|-0.00851|-0.00891|-0.00852|-0.00788|-0.00835|-0.00846|-0.00955|-0.00307|-0.00282|-0.00247|241|359|356|334|291|287|191|223|182|145|123|144|120|215|295|317|252|184|178|141|254|120|74|181|||||||||||||||||||||||||
2023-12-07 21:03:49|KB.D.TK.CASH.IP|896|2023-12-06 08:46:00|2023-12-06 16:29:00|6175.75|0|0|2023-12-06|0|8|0||0||2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|55|54|57|50|56|56|60|30|||||||||||||||||||||||||
2023-12-07 21:03:50|CC.D.VSTOXX.UNC.IP|3902|2023-12-06 08:44:40|2023-12-06 20:59:50|15.45|12.1|0.09304|2023-12-06|0.52054|20|0.327869|7|-0.327439|10|2023-12-06|0.62498|0.5244|0.52425|0.5239|0.52395|0.52393|0.52351|0.52347|0.52444|0.52419|0.52552|0.52459||0.52626|0.52718|0.52801|0.52593|0.52295|0.52173|0.52274|0.52054||||1|0|0|0|0|0|2|13|63|119|93|122||65|122|78|21|9|3|9|17||||0.08738|||0.13106|0.13106|0.13106||0.19653|0.16421|||||0.13161|0.09868|0.06603|0.12327|0.13123|0.11747|0.08715|0.08676||||-0.09823|-0.09294|-0.08927|-0.13089|-0.13089|-0.13089|-0.16306|-0.1798|-0.23404|-0.08733|-0.13108|-0.19618||-0.08765||-0.09063|-0.08042|-0.0653|-0.10848|-0.06533|-0.09774||||33|40|11|10|14|47|7|19|25|6|20|5|28|14|35|40|19|17|17|22|||0||||||||||||||||||||||
2023-12-07 21:03:50|CC.D.VIX.UME.IP|4222|2023-12-06 08:44:40|2023-12-06 23:59:10||13.2|0.10814|2023-12-06|1.07419|23|0.341997|20|-0.341064|16|2023-12-06|1.09334|1.0957|1.09648|1.0963|1.09514|1.09439|1.09449|1.09384|1.094|1.09439|1.09485|||1.09651|1.09676|1.09937|1.09141|1.08314|1.08535|1.09202|1.08286|1.07926||1.07419|5|7|3|3|0|4|0|1|5|1|28|||26|88|176|48|42|88|68|100|10||12|0.18262|0.10283|0.08356|0.09143||0.13708|0.13685|0.0912|0.14832||0.10762|||0.13716|0.11159|0.20647|0.17049|0.1694|0.25734|0.17074|0.18433|0.15204||0.26882||-0.11402|-0.06851|-0.06849|||-0.12529|-0.13671|-0.11956|-0.06835|-0.10945|||-0.08228||-0.1714|-0.20451|-0.06775|-0.20367|-0.17021|-0.17392|||-0.13414|5|24|132|79|1|8|16|23|17|2|23|38|13|13|8|16|15|17|39|4|4||||||||||||||||||||||0|||
2023-12-07 21:03:51|IR.D.FGBM.FWM2.IP|1898|2023-12-06 08:45:00|2023-12-06 16:14:50||35.7|25.72283|2023-12-06|24.71676|8|0.025321|7|-0.016883|10|2023-12-06|48.09104|82.14798|53.34628|60.01182|73.53612|81.48617|66.67588|33.76867|24.71676|41.06946|31.16664|57.35464|53.16615|26.50491|37.16009|33.69766|47.07436||||||||4|0|1|1|0|0|23|67|74|46|24|14|31|24|45|21|5||||||||0.00937|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00919|0.00898|0.00879|0.00844|0.00844|0.00879|0.00939|0.00877|0.00866|0.00843||||||||-0.00964|-0.00844|-0.00844|-0.00844|-0.00844|-0.00844|-0.00844|-0.00904|-0.00875|-0.00844|-0.00872|-0.00844|-0.00843|-0.00873|-0.00865|-0.00918|-0.00843||||||||52|56|30|15|34|27|33|160|247|190|122|143|111|219|175|193|51|||||||||||||||||||||||||
2023-12-07 21:03:51|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:52|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:52|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:53|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:53|IR.D.JGB.FWM2.IP|3712|2023-12-06 08:45:20|2023-12-06 23:59:10|14614|2|2.26059|2023-12-06|0.02717|17|0.020436|23|-0.040847|23|2023-12-06|0.02719|0.0272||0.0272|0.02721|0.02722|0.02723|0.02722|0.0272|0.02719|0.02721|0.02721|0.0272|0.02736|0.02718|0.02718|0.02718|0.02717|0.02717|0.02717|0.02735|||4.19277|1|0||1|0|1|0|1|4|2|0|0|1|0|0|0|1|0|0|0|0|||8|0.00725|0.0068||0.0068|0.0068|0.00681||0.0068|0.00725|0.0068|0.0068|0.0068|0.0068|0.00702|0.00708|0.0068|0.00679|0.00679|0.00679|0.00679|0.00679|||0.01022|-0.00712|-0.0068||-0.0068|-0.0068|-0.0068|-0.00681|-0.00794|-0.0068|-0.0068|-0.0068|-0.0068|-0.0068|-0.0068|-0.00715|-0.00728|-0.00679|-0.00679|-0.00679|-0.00679|-0.00679|||-0.01802|166|105|42|95|93|37|59|120|49|97|95|85|156|109|115|66|46|46|39|77|48|||||||||||||||||||||||||
2023-12-07 21:03:54|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:55|IR.D.FOAT.FWM2.IP|2539|2023-12-06 08:44:40|2023-12-06 16:14:50|13003|5.7|11.01877|2023-12-06|7.53939|13|0.046268|13|-0.030876|8|2023-12-06|29.32741|30.46795|28.94966|45.3381|60.54402|38.91789|26.17115|22.41732|8.47202|13.08087|22.29894|20.19609|21.42331|7.53939|9.18744|8.20873|9.91664||||||||0|0|0|2|0|1|15|16|20|9|2|4|5|7|6|3|6||||||||0.01062|0.00772|0.00773|0.00773|0.00773|0.00773|0.0081|0.0092|0.011|0.00973|0.00804|0.009|0.00931|0.0108|0.00932|0.00931|0.00874||||||||-0.00906|-0.00772|-0.00876|-0.00902|-0.00773|-0.00773|-0.00773|-0.00903|-0.01059|-0.00925|-0.0083|-0.00853|-0.00843|-0.00978|-0.00934|-0.00921|-0.00836||||||||99|92|83|64|38|36|88|277|332|299|256|248|187|320|306|306|81|||||||||||||||||||||||||
2023-12-07 21:03:55|IR.D.FBTP.FWM2.IP|2539|2023-12-06 08:44:50|2023-12-06 16:15:00|11738|9.9|11.06574|2023-12-06|5.76884|13|0.08547|13|-0.051365|10|2023-12-06||||||||16.14939|6.88992|6.98418|17.60217|20.3903|26.83454|5.76884|7.68762|8.99249|9.13762|||||||||||||||5|11|21|14|4|14|11|2|7|15|||||||||||||||0.01089|0.01238|0.01036|0.00983|0.0101|0.00982|0.01312|0.01049|0.01034|0.01042|||||||||||||||-0.01012|-0.01246|-0.01068|-0.01021|-0.00928|-0.00957|-0.01141|-0.00994|-0.01068|-0.01012||||||||267|336|317|279|285|250|332|301|313|77|||||||||||||||||||||||||
2023-12-07 21:03:56|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:03:57|CC.D.DX.UME.IP|10079|2023-12-06 08:40:20|2023-12-06 22:00:00|10380.3|1.8|0.04588|2023-12-06|0.04817|20|0.035707|8|-0.041511|13|2023-12-06||0.04828|0.04827|0.04829|0.04829|0.04829|0.04828|0.04827|0.04826|0.04827|0.04827|0.04824|0.04823|0.04827|0.04829|0.04829|0.04828|0.04827|0.04823|0.0482|0.04817|0.04817|0.04817|||1|0|0|1|1|1|1|1|1|0|1|1|3|2|2|1|1|1|1|2|1|0|||0.00237|0.00227|0.00195|0.00215|0.00215|0.00257|0.00349|0.00408|0.00348|0.00287|0.00304|0.00298|0.00564|0.00446|0.00451|0.00394|0.0032|0.00261|0.00288|0.00276|0.00206||||-0.00273|-0.00239|-0.00234|-0.00176|-0.00239|-0.00218|-0.0037|-0.00384|-0.00368|-0.00301|-0.00292|-0.0032|-0.00561|-0.00463|-0.00463|-0.00403|-0.0033|-0.00271|-0.00212|-0.0024|-0.00172|||240|230|203|182|227|207|317|314|319|310|272|266|353|337|354|303|313|264|265|215|100|1|||||||||||||||||||||||||
2023-12-07 21:03:59|CS.D.BITCOIN.CFE.IP|11894|2023-12-06 08:40:30|2023-12-06 23:59:50|43717|12.4|0.20607|2023-12-06|0.20416|14|0.172182|14|-0.158617|11|2023-12-06|0.20471|0.20487|0.20572|0.20574|0.20596|0.20621|0.20659|0.20656|0.20577|0.20567|0.20433|0.2059|0.20471|0.20447|0.20416|0.2051|0.2053|0.20466|0.20507|0.20479|0.20484|0.20578|0.20543|0.20605|16|14|14|12|11|13|14|13|10|12|16|18|13|13|18|16|13|15|10|10|11|15|10|12|0.01605|0.01624|0.01319|0.01186|0.01101|0.01485|0.01375|0.01485|0.01365|0.01358|0.02012|0.0277|0.02299|0.01775|0.02113|0.02163|0.01831|0.01914|0.01308|0.01258|0.01035|0.01473|0.00833|0.01146|-0.01942|-0.01963|-0.01554|-0.01283|-0.01107|-0.01289|-0.01591|-0.01437|-0.01309|-0.01446|-0.01965|-0.02834|-0.01987|-0.0169|-0.02403|-0.02272|-0.01718|-0.01794|-0.0141|-0.01191|-0.01323|-0.01463|-0.00926|-0.01198|359|352|349|337|319|340|353|341|330|337|357|358|357|349|356|359|355|354|345|331|342|347|331|342|||||||||||||||||||||||||
2023-12-07 21:04:00|CS.D.ETHUSD.CFE.IP|13095|2023-12-06 08:40:30|2023-12-06 23:59:50|2230.15|23.3|0.24718|2023-12-06|0.244|1|0.239161|11|-0.302284|22|2023-12-06|0.24407|0.244|0.24501|0.24549|0.24578|0.24677|0.24716|0.24713|0.24668|0.2461|0.24607|0.24852|0.24804|0.24791|0.24802|0.24867|0.24779|0.2465|0.24678|0.2472|0.24797|0.249|0.24937|0.25134|26|27|25|24|22|24|23|25|23|23|23|29|24|23|26|27|26|25|22|20|21|23|17|24|0.02817|0.02755|0.0228|0.01787|0.01486|0.02028|0.01925|0.01764|0.01899|0.01809|0.01918|0.03487|0.02457|0.01995|0.02328|0.02551|0.02281|0.02663|0.02017|0.01717|0.01566|0.02075|0.01686|0.02064|-0.03081|-0.0311|-0.02318|-0.01974|-0.01579|-0.02392|-0.01766|-0.01983|-0.01593|-0.01883|-0.02137|-0.03596|-0.0222|-0.0218|-0.0259|-0.02773|-0.02167|-0.02395|-0.01787|-0.01642|-0.01885|-0.02275|-0.02345|-0.02225|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|360|360|360|360|||||||||||||||||||||||||
2023-12-07 21:04:04|CS.D.CRYPTOB10.CFD.IP|13026|2023-12-06 08:40:30|2023-12-06 23:59:50|10792.38|9.7|0.73389|2023-12-06|0.72859|10|0.112969|14|-0.145726|11|2023-12-06|0.73551|0.73402|0.73651|0.73681|0.73616|0.73808|0.73808|0.7349|0.73224|0.72963|0.72859|0.73703|0.73367|0.73145|0.73146|0.73394|0.73284|0.73034|0.73166|0.73146|0.73186|0.73485|0.73494|0.74063|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|0.01304|0.01098|0.00942|0.00896|0.00801|0.01106|0.0129|0.01128|0.01072|0.01009|0.01356|0.01897|0.01147|0.01243|0.01157|0.01119|0.01021|0.01009|0.00776|0.00657|0.00618|0.00912|0.00786|0.00902|-0.01363|-0.01257|-0.01016|-0.00893|-0.00686|-0.0132|-0.01187|-0.01193|-0.01006|-0.01174|-0.0143|-0.02437|-0.01158|-0.01133|-0.01307|-0.01145|-0.01109|-0.00959|-0.00784|-0.00654|-0.00815|-0.01088|-0.00995|-0.01062|360|360|360|360|360|360|360|360|360|360|317|360|360|360|360|360|360|360|360|360|360|360|360|327|||||||0|||0|0|0|||0|0|||||||||
2023-12-07 21:04:04|CS.D.USDBRL.MINI.IP|4252|2023-12-06 12:11:00|2023-12-06 19:59:40|49103.5|5.5|0.10501|2023-12-06|0.10151|12|0.070045|12|-0.068027|13|2023-12-06|||||||||||||0.10151|0.10524|0.10274|0.11234|0.11321|0.10183|0.10182|0.10182|||||||||||||||||5|8|6|6|4|4|4|4|||||||||||||||||0.00769|0.00814|0.00806|0.01001|0.00854|0.00662|0.00568|0.00572|||||||||||||||||-0.00726|-0.01137|-0.0095|-0.00742|-0.00695|-0.00547|-0.00639|-0.0046|||||242|322|311|295|259|214|199|164|||||||||||||||||||||||||
2023-12-07 21:04:05|CS.D.USDINR.MINI.IP|2140|2023-12-06 08:40:30|2023-12-06 20:55:10|8332.2|2.1|0.20605|2023-12-06|0.17998|4|0.061245|13|-0.058805|13|2023-12-06|||0.30018|0.24295|0.17998|0.18001|0.18003|0.18009|0.18006|0.18004|0.18005|0.23389|0.20732|0.22862|0.19095|0.18004|0.18004|0.18004|0.18005|0.18003|0.21281||||||3|2|1|2|3|2|2|2|2|2|2|2|2|2|2|2|2|1|1||||||0.0012|0.00486|0.0016|0.00207|0.00267|0.00215|0.00156|0.00153|0.00156|0.002|0.00204|0.0047|0.00212|0.00213|0.00283|0.00171|0.0024|0.00192|||||||-0.0012|-0.0024|-0.0012|-0.00336|-0.00307|-0.00251|-0.00232|-0.00171|-0.0016|-0.00257|-0.00284|-0.0044|-0.00533|-0.0024|-0.00173|-0.0021|-0.0018||-0.0012||||13|105|52|76|94|156|109|73|69|58|44|94|77|84|63|43|10|15|11|||||||||||||||||||||||||
2023-12-07 21:04:06|CS.D.USDTWD.MINI.IP|4165|2023-12-06 08:40:30|2023-12-06 20:58:40|31355|2.7|0.12162|2023-12-06|0.0638|2|0.039895|17|-0.047895|7|2023-12-06|||0.0638|0.06382|0.06385|0.06383|0.06383|0.06388|0.06386|0.06384|0.07731|0.06859|0.07823|0.07989|0.06381|0.06839|0.07085|0.07902|0.06482|0.08825|0.09944||||||3|2|2|2|2|3|2|2|2|2|2|2|2|2|2|3|2|2|2||||||0.00371|0.00226|0.00524|0.0028|0.00292|0.00384|0.00463|0.00303|0.00307|0.00223|0.00621|0.00499|0.00414|0.00553|0.00376|0.00584|0.00225|0.00217|0.00245||||||-0.00341|-0.00357|-0.00247|-0.00297|-0.00443|-0.00534|-0.00365|-0.0028|-0.00286|-0.0012|-0.00876|-0.00731|-0.00435|-0.00391|-0.00311|-0.00344|-0.0042|-0.00177|-0.00292||||176|161|74|146|183|177|166|118|110|40|73|104|108|115|170|129|94|88|55|||||||||||||||||||||||||
2023-12-07 21:04:07|CS.D.EURGBP.MINI.IP|11411|2023-12-06 08:40:30|2023-12-06 23:59:40|8572.3|5.5|0.1892|2023-12-06|0.0105|19|0.031533|22|-0.060728|13|2023-12-06|0.01463|0.01598|0.01209|0.43704|0.01422|0.0122|0.40315|0.01086|0.01086|0.01104|0.01076|0.01109|0.01098|0.01204|0.01117|0.01064|0.01063|0.01055|0.0107|0.0105|0.01095|0.01465|8.31182|0.01934|3|3|3|2|2|2|2|5|7|6|5|5|5|10|8|8|6|3|3|3|3|3|4|3|0.00194|0.00179|0.00175|0.00179|0.00184|0.00191|0.00183|0.00328|0.00337|0.0035|0.00268|0.00316|0.00305|0.00441|0.00339|0.00276|0.00252|0.00186|0.00187|0.00171|0.00188|0.00183|0.00345|0.0023|-0.00203|-0.00188|-0.00176|-0.00165|-0.00174|-0.00161|-0.00179|-0.0033|-0.00312|-0.0033|-0.00295|-0.00294|-0.00299|-0.0045|-0.00326|-0.00329|-0.0025|-0.00214|-0.00201|-0.00175|-0.00225|-0.00211|-0.00292|-0.00239|251|311|262|235|227|257|257|348|346|354|342|347|348|357|355|359|341|316|284|258|279|242|244|181|||||||||||||||||||||||||
2023-12-07 21:04:08|CS.D.EURUSD.MINI.IP|12225|2023-12-06 08:40:30|2023-12-06 23:59:50|10765.9|9.4|0.32627|2023-12-06|0.00566|19|0.056552|13|-0.041745|8|2023-12-06|0.342|0.61268|0.32732|0.00604|0.00658|0.34993|0.00681|0.00689|0.00658|0.28682|0.0065|0.00637|0.00634|0.00666|0.00622|0.00618|0.00598|0.00571|0.00601|0.00566|0.00667|0.40152|16.36043|0.8641|3|5|4|3|3|4|4|9|11|10|8|7|7|18|15|16|12|8|7|5|6|4|3|3|0.00237|0.00259|0.00211|0.00207|0.00169|0.00219|0.00238|0.00431|0.00431|0.0041|0.00343|0.00339|0.00311|0.00603|0.00493|0.00486|0.00407|0.00295|0.00297|0.00239|0.00208|0.00143|0.00264|0.00191|-0.00213|-0.00243|-0.00221|-0.00186|-0.00163|-0.00186|-0.00223|-0.00425|-0.00456|-0.00402|-0.00369|-0.00336|-0.00302|-0.00548|-0.00504|-0.00536|-0.00408|-0.00331|-0.00308|-0.00263|-0.00254|-0.00151|-0.00188|-0.00182|299|330|312|284|259|291|305|351|358|357|353|353|350|360|359|360|360|353|342|323|340|254|190|234|||||||||||||||||||||||||
2023-12-07 21:04:10|CS.D.GBPUSD.MINI.IP|12367|2023-12-06 08:40:30|2023-12-06 23:59:50|12557.2|10.4|0.17995|2023-12-06|0.00734|17|0.09854|13|-0.039683|13|2023-12-06|0.01168|0.01091|0.00894|0.0076|0.01021|0.00913|0.01008|0.00808|0.00756|0.0086|0.00789|0.00809|0.008|0.00999|0.00877|0.00833|0.00745|0.00734|0.00761|0.00744|0.00774|0.79613|8.19813|0.01349|4|6|4|4|4|4|4|8|11|11|9|9|9|21|17|19|12|8|6|5|5|3|4|3|0.00278|0.00303|0.00271|0.00222|0.00173|0.00236|0.00211|0.00381|0.0047|0.00462|0.00396|0.00388|0.00392|0.00696|0.00543|0.00526|0.00393|0.00353|0.003|0.00237|0.00244|0.00173|0.00205|0.00212|-0.00229|-0.00291|-0.00234|-0.0021|-0.00175|-0.00225|-0.00255|-0.00339|-0.00473|-0.00445|-0.00386|-0.00402|-0.0038|-0.00658|-0.00523|-0.00542|-0.00389|-0.00335|-0.0033|-0.00275|-0.00257|-0.00152|-0.0034|-0.00157|309|341|307|270|277|294|308|354|354|356|359|354|352|360|360|360|359|352|336|342|337|255|234|235|||||||||||||||||||||||||
2023-12-07 21:04:12|CS.D.NZDUSD.MINI.IP|12248|2023-12-06 08:40:40|2023-12-06 23:59:50|6139|7.7|0.08159|2023-12-06|0.02925|4|0.140109|22|-0.065119|22|2023-12-06|0.03246|0.0303|0.03009|0.03065|0.02925|0.03052|0.03116|0.03078|0.03214|0.03015|0.0294|0.02978|0.02925|0.03277|0.03084|0.02926|0.02956|0.02946|0.03073|0.02958|0.03241|0.03718|2.7448|0.04725|6|9|7|5|4|5|6|8|9|7|5|4|6|13|11|12|9|7|5|5|6|5|5|3|0.00627|0.00735|0.00506|0.0052|0.00361|0.00461|0.00391|0.00582|0.00728|0.00584|0.00427|0.00442|0.00486|0.00954|0.00794|0.00738|0.00634|0.00508|0.00435|0.00386|0.00362|0.00433|0.00659|0.00377|-0.00605|-0.00647|-0.00525|-0.00529|-0.00409|-0.00481|-0.00542|-0.00548|-0.00817|-0.00574|-0.00381|-0.00434|-0.00414|-0.00838|-0.00668|-0.0073|-0.00624|-0.0047|-0.00452|-0.00426|-0.00475|-0.00396|-0.00669|-0.00342|348|353|350|320|311|338|331|352|359|356|344|318|333|358|358|360|357|350|324|325|324|260|226|274|||||||||||||||||||||||||
2023-12-07 21:04:14|CS.D.USDCAD.MINI.IP|12248|2023-12-06 08:40:40|2023-12-06 23:59:40|13591.4|9.2|0.04644|2023-12-06|0.0097|17|0.033909|15|-0.054533|15|2023-12-06|0.01546|0.01547|0.01547|0.01085|0.01249|0.01151|0.01079|0.01502|0.01513|0.01426|0.01486|0.01545|0.01431|0.01363|0.01036|0.0124|0.01143|0.0097|0.00979|0.01036|0.01055|0.01592|0.96075|0.47205|5|8|5|4|3|4|3|6|9|8|7|6|7|15|17|20|15|10|7|7|7|4|6|3|0.00194|0.00254|0.00193|0.0017|0.00161|0.00182|0.0023|0.00246|0.00392|0.00334|0.00243|0.00236|0.00269|0.00473|0.00503|0.00564|0.00404|0.00341|0.00297|0.00284|0.00267|0.00225|0.00298|0.0012|-0.00201|-0.00272|-0.00185|-0.00184|-0.00132|-0.00172|-0.00162|-0.0026|-0.00342|-0.00312|-0.0027|-0.00245|-0.0028|-0.00495|-0.00501|-0.00591|-0.00391|-0.00327|-0.0033|-0.00285|-0.00234|-0.00198|-0.00277|-0.00159|321|351|323|298|247|318|296|346|355|356|352|347|349|359|360|360|360|358|349|344|352|269|222|220|||||||||||||||||||||||||
2023-12-07 21:04:15|CS.D.USDCHF.MINI.IP|12051|2023-12-06 08:40:40|2023-12-06 23:59:40|8746|8.7|0.03703|2023-12-06|0.01714|20|0.034324|9|-0.043463|8|2023-12-06|0.0202|0.02034|0.01804|0.02329|0.02193|0.01739|0.01748|0.01777|0.02021|0.01744|0.01804|0.0176|0.01735|0.01965|0.01726|0.01748|0.01717|0.01722|0.01715|0.01715|0.01714|0.45523|0.07428|0.43558|3|5|4|5|4|3|3|7|11|8|8|6|8|17|14|13|9|6|5|4|5|3|5|4|0.00237|0.00253|0.00279|0.00242|0.00209|0.00254|0.00234|0.00376|0.00612|0.00398|0.00444|0.00335|0.00451|0.0066|0.00595|0.00539|0.00429|0.00306|0.00297|0.00333|0.00337|0.00217|0.00254|0.00215|-0.00286|-0.00289|-0.00235|-0.00238|-0.00181|-0.00207|-0.00207|-0.00441|-0.00566|-0.00446|-0.00432|-0.00329|-0.00456|-0.007|-0.00651|-0.00537|-0.004|-0.00338|-0.00312|-0.00256|-0.00283|-0.00236|-0.00291|-0.00222|266|322|276|303|252|254|247|351|358|354|349|343|348|360|359|359|353|345|324|300|312|232|190|247|||||||||||||||||||||||||
2023-12-07 21:04:17|CS.D.USDCNH.MINI.IP|12938|2023-12-06 08:40:40|2023-12-06 23:59:50|71731.4|13.6|0.39939|2023-12-06|0.01404|5|0.028895|1|-0.028734|15|2023-12-06|0.02791|0.0238|0.01578|0.01715|0.01595|0.01404|0.01407|0.01497|0.01415|0.01672|0.01516|0.01651|0.01411|0.02162|0.02343|0.02014|0.01658|0.01975|0.0275|0.02676|0.02753|0.02836|20.98115|0.03096|10|17|14|11|7|10|10|12|14|13|11|8|10|20|19|20|17|12|14|12|9|7|3|6|0.00141|0.0031|0.00227|0.00177|0.00114|0.00136|0.00145|0.00186|0.00205|0.00193|0.00145|0.0011|0.00144|0.00295|0.00311|0.00285|0.00279|0.00164|0.00142|0.00105|0.00094|0.00047|0.00039|0.0009|-0.00163|-0.00311|-0.00216|-0.0018|-0.00114|-0.00129|-0.00123|-0.00172|-0.00167|-0.00198|-0.00163|-0.001|-0.00139|-0.00295|-0.00282|-0.00317|-0.0022|-0.00212|-0.00133|-0.00097|-0.00087|-0.00055|-0.00046|-0.00095|358|360|360|358|357|360|357|360|360|359|360|355|357|360|360|360|360|360|360|358|357|336|234|353|||||||||||||||||||||||||
2023-12-07 21:04:19|CS.D.USDDKK.MINI.IP|13048|2023-12-06 08:40:40|2023-12-06 23:59:50|69244.6|16.3|0.10156|2023-12-06|0.02178|11|0.03774|8|-0.057301|13|2023-12-06|0.02896|0.02896|0.02895|0.02888|0.02897|0.02897|0.02871|0.02578|0.02312|0.02202|0.02236|0.02178|0.02381|0.02595|0.02263|0.02184|0.02201|0.02255|0.02297|0.02264|0.02284|0.02525|3.08938|0.0289|9|13|11|9|8|10|10|18|20|18|16|15|15|24|23|24|20|16|14|13|13|9|8|6|0.00147|0.00211|0.00186|0.00125|0.00107|0.00136|0.00209|0.00373|0.00415|0.00367|0.00326|0.00328|0.00293|0.00564|0.00454|0.00513|0.00375|0.00317|0.00268|0.00208|0.00204|0.00098|0.00184|0.00093|-0.00146|-0.00218|-0.0018|-0.00159|-0.00098|-0.0017|-0.0017|-0.00418|-0.0043|-0.00402|-0.00313|-0.00293|-0.00281|-0.00575|-0.00486|-0.00485|-0.00409|-0.00271|-0.00241|-0.00203|-0.0019|-0.00109|-0.00213|-0.00111|360|360|360|359|351|359|358|360|360|360|360|360|360|360|360|360|360|360|360|359|360|349|329|346|||||||||||||||||||||||||
2023-12-07 21:04:20|CS.D.USDHUF.MINI.IP|12932|2023-12-06 08:40:40|2023-12-06 23:59:50|35286.8|16.9|0.25656|2023-12-06|0.0566|12|0.097493|0|-0.151723|0|2023-12-06|1.90378|0.15056|0.14272|0.43093|0.1666|0.14798|0.14253|0.06742|0.05673|0.05677|0.05674|0.05662|0.0566|0.06155|0.0568|0.06224|0.0625|0.07882|0.05674|0.05668|0.10378|1.64404|0.33995|1.85244|13|23|12|16|26|17|12|15|14|15|14|13|15|20|20|20|24|27|11|13|11|8|4|5|0.00632|0.00558|0.00339|0.00543|0.00845|0.00547|0.00397|0.00734|0.00603|0.00521|0.0053|0.00565|0.00532|0.00722|0.00654|0.00708|0.01009|0.00673|0.00352|0.00315|0.00359|0.00339|0.00238|0.00531|-0.00812|-0.00553|-0.00325|-0.0059|-0.00849|-0.00543|-0.0037|-0.00787|-0.0055|-0.0056|-0.00513|-0.00473|-0.00592|-0.00908|-0.007|-0.00744|-0.00962|-0.0074|-0.00294|-0.0027|-0.0032|-0.00315|-0.00216|-0.00557|353|360|353|359|360|352|357|360|360|360|360|360|360|360|360|360|360|360|359|351|357|335|269|323|||||||||||||||||||||||||
2023-12-07 21:04:22|CS.D.USDJPY.MINI.IP|12585|2023-12-06 08:40:50|2023-12-06 23:59:50|14718|17.9|0.16645|2023-12-06|0.00527|2|0.055083|13|-0.107333|13|2023-12-06|0.00615|0.00593|0.00527|0.00572|0.0059|0.00573|0.00616|0.0064|0.00611|0.28977|0.00652|0.00573|0.00652|0.00705|0.00606|0.00586|0.0059|0.00579|0.00553|0.00613|0.32826|0.82187|3.16822|2.26678|9|10|7|6|5|6|7|13|17|13|11|7|9|29|21|22|13|8|6|5|5|4|3|6|0.00396|0.00377|0.00294|0.00236|0.0022|0.00216|0.00257|0.00415|0.00507|0.00375|0.00339|0.0026|0.0031|0.00691|0.00542|0.00542|0.00388|0.00295|0.00232|0.0021|0.00205|0.00165|0.00322|0.00254|-0.00346|-0.00367|-0.00304|-0.00266|-0.00199|-0.00258|-0.00236|-0.00459|-0.0048|-0.00368|-0.00297|-0.00263|-0.00347|-0.00747|-0.00533|-0.0053|-0.0035|-0.00287|-0.00199|-0.00189|-0.00184|-0.00202|-0.00305|-0.00283|350|357|340|322|313|317|340|349|360|353|354|343|353|360|360|359|359|349|334|319|310|246|224|310|||||||||||||||||||||||||
2023-12-07 21:04:23|CS.D.USDKRW.MINI.IP|9014|2023-12-06 08:40:40|2023-12-06 20:58:50|131380|6.4|0.12477|2023-12-06|0.07632|2|0.072461|16|-0.074374|17|2023-12-06|||0.07632|0.07634|0.07632|0.07633|0.07633|0.0962|0.09552|0.12984|0.13994|0.15237|0.12507|0.15102|0.13841|0.10352|0.15248|0.15249|0.15244|0.15231|0.1512||||||9|5|6|7|7|6|5|5|4|5|4|7|8|6|7|5|5|4|4||||||0.00394|0.00245|0.0024|0.00358|0.00385|0.00539|0.00602|0.00243|0.00177|0.00212|0.00471|0.00463|0.00575|0.00369|0.00307|0.00215|0.00176|0.00226|0.0025||||||-0.00383|-0.00291|-0.00258|-0.00354|-0.00402|-0.00639|-0.00587|-0.00371|-0.00133|-0.00184|-0.00574|-0.00653|-0.00624|-0.00395|-0.00348|-0.00282|-0.00178|-0.0022|-0.00322||||338|309|308|325|313|334|277|273|238|230|215|276|325|310|294|235|251|256|227|||||||||||||||||||||||||
2023-12-07 21:04:25|CS.D.USDMXN.MINI.IP|13034|2023-12-06 08:40:50|2023-12-06 23:59:50|172839.5|22.2|0.07196|2023-12-06|0.05082|17|0.076427|22|-0.081641|22|2023-12-06|0.07201|0.07204|0.07203|0.07206|0.07205|0.07206|0.07207|0.07204|0.07206|0.07214|0.07211|0.07212|0.07212|0.0724|0.07207|0.06515|0.05902|0.05082|0.06069|0.05858|0.06073|0.07235|0.17911|0.0746|9|13|13|15|15|16|16|22|25|23|22|20|19|29|29|29|27|25|23|21|24|11|7|6|0.00155|0.00219|0.00174|0.00156|0.00137|0.00157|0.00164|0.00421|0.00536|0.00368|0.00394|0.00409|0.00431|0.00647|0.00763|0.00784|0.00669|0.00664|0.00411|0.00523|0.00403|0.00106|0.00582|0.00236|-0.00154|-0.0021|-0.00145|-0.0016|-0.00112|-0.00192|-0.00166|-0.00422|-0.00488|-0.00448|-0.00403|-0.00397|-0.00357|-0.00842|-0.00878|-0.00716|-0.00595|-0.00601|-0.00409|-0.00542|-0.00398|-0.00131|-0.00536|-0.00205|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|355|313|349||||||||||||||0|||||||||||
2023-12-07 21:04:26|CS.D.USDNOK.MINI.IP|13065|2023-12-06 08:40:50|2023-12-06 23:59:50|109719.3|34.3|0.09041|2023-12-06|0.02284|12|0.071194|8|-0.063431|13|2023-12-06|0.04619|0.04582|0.04582|0.04584|0.04584|0.04582|0.0458|0.02868|0.02457|0.02288|0.02307|0.02359|0.02284|0.02946|0.02558|0.0245|0.02284|0.03376|0.03721|0.04053|0.0446|0.04555|2.41343|0.05032|42|36|29|28|27|34|26|31|41|35|32|31|32|49|50|48|39|27|29|25|25|15|6|11|0.004|0.00305|0.00275|0.00239|0.00218|0.00267|0.0027|0.00446|0.00737|0.00596|0.00526|0.00441|0.00451|0.00809|0.00827|0.00784|0.00583|0.00294|0.00268|0.00258|0.00232|0.00152|0.00232|0.00246|-0.00483|-0.00269|-0.00252|-0.00261|-0.00205|-0.00261|-0.00221|-0.00497|-0.00647|-0.00644|-0.00511|-0.00524|-0.00476|-0.00799|-0.00903|-0.00719|-0.00506|-0.00327|-0.00245|-0.00192|-0.00202|-0.00195|-0.00263|-0.00308|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|309|359||||||||||||||0|||||||||||
2023-12-07 21:04:27|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:04:28|CS.D.USDSEK.MINI.IP|13075|2023-12-06 08:40:50|2023-12-06 23:59:50|104721.3|32.7|0.04556|2023-12-06|0.02384|12|0.052602|21|-0.097775|13|2023-12-06|0.08351|0.04772|0.04773|0.04774|0.04775|0.0478|0.04783|0.03215|0.02511|0.02397|0.02503|0.02419|0.02384|0.03225|0.0245|0.02493|0.02421|0.03782|0.03659|0.02388|0.03538|0.05087|0.11082|0.35704|34|24|22|25|21|23|23|32|40|38|35|32|33|46|44|48|40|30|27|24|24|16|8|15|0.00327|0.00235|0.00169|0.00153|0.0016|0.00215|0.00322|0.00401|0.0065|0.00526|0.00415|0.00404|0.00469|0.00799|0.00736|0.00688|0.00472|0.00365|0.00316|0.00233|0.00279|0.00267|0.00297|0.00256|-0.00334|-0.00237|-0.00132|-0.00169|-0.00126|-0.00239|-0.00256|-0.00409|-0.00567|-0.00502|-0.00424|-0.00457|-0.00441|-0.0085|-0.00755|-0.00755|-0.00477|-0.00309|-0.00321|-0.0021|-0.00264|-0.00274|-0.00305|-0.00253|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|356|337|359|||||||||||||||||||||||||
2023-12-07 21:04:30|CS.D.USDSGD.MINI.IP|12184|2023-12-06 08:40:50|2023-12-06 23:59:50|13415.4|7|0.12789|2023-12-06|0.01492|3|0.041006|23|-0.041731|23|2023-12-06|0.01803|0.01556|0.01557|0.01492|0.01492|0.01492|0.01492|0.01496|0.01521|0.01518|0.01553|0.01518|0.01754|0.02425|0.01771|0.01699|0.01655|0.02107|0.02247|0.0246|0.02608|0.46097|2.60071|1.82756|5|6|5|4|3|4|4|6|7|6|6|5|5|11|10|10|8|6|6|5|5|3|7|4|0.0025|0.00268|0.00233|0.00165|0.00158|0.00149|0.00183|0.00218|0.00293|0.00262|0.00207|0.00179|0.00183|0.00391|0.00348|0.00358|0.00299|0.00247|0.00246|0.00185|0.00146|0.00101|0.00333|0.00288|-0.00279|-0.00268|-0.00228|-0.00187|-0.00142|-0.00178|-0.0015|-0.0024|-0.00261|-0.00284|-0.00221|-0.00182|-0.00189|-0.00419|-0.00352|-0.00352|-0.00262|-0.00265|-0.00252|-0.00214|-0.00137|-0.00119|-0.00224|-0.00235|324|350|327|309|271|316|291|348|354|346|346|335|333|357|357|358|351|340|323|306|298|230|281|278|||||||||||||||||||||||||
2023-12-07 21:04:32|CS.D.USDZAR.MINI.IP|13017|2023-12-06 08:40:50|2023-12-06 23:59:50|189568.1|24.1|0.06286|2023-12-06|0.04743|11|0.117208|16|-0.067033|13|2023-12-06|0.38864|0.06887|0.06864|0.06868|0.06869|0.06934|0.06873|0.04976|0.04757|0.04748|0.04745|0.04743|0.04762|0.0501|0.04778|0.048|0.04843|0.05254|0.05766|0.06862|0.06856|0.07205|0.18066|0.15348|14|16|18|20|16|20|22|29|29|27|25|24|27|32|31|32|27|24|22|20|24|7|7|11|0.00463|0.00299|0.00223|0.00194|0.00192|0.00331|0.0035|0.00813|0.00662|0.00704|0.00483|0.00526|0.0056|0.0087|0.00817|0.00853|0.00627|0.00465|0.00405|0.00259|0.0024|0.00135|0.00376|0.006|-0.00505|-0.00265|-0.00224|-0.00245|-0.0017|-0.00404|-0.00365|-0.00769|-0.00615|-0.00757|-0.00585|-0.00517|-0.00584|-0.01071|-0.00906|-0.00803|-0.0053|-0.00334|-0.00388|-0.00212|-0.00213|-0.00163|-0.00377|-0.00521|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|349|295|352||||||||||||0|||0||||||||||
2023-12-07 21:04:32|CS.D.ALUMINIUM.MINI.IP|3676|2023-12-06 08:40:50|2023-12-06 18:59:00|2135.5|2.3|0.28007|2023-12-06|0.27713|2|0.069644|13|-0.070025|18|2023-12-06||0.2777|0.27713|0.27765|0.27796|0.27738|0.27731|0.27789|0.27826|0.27779|0.2781|0.27858|0.27892|0.27831|0.27842|0.27899|0.27962|0.28016|0.29039|||||||2|2|2|2|2|2|2|2|2|2|2|2|3|2|2|3|2|2|||||||0.0146|0.01386|0.01282|0.01621|0.01627|0.01155|0.01667|0.01689|0.01562|0.0158|0.0152|0.01637|0.02029|0.01687|0.01716|0.01542|0.01096|0.01363|||||||-0.0142|-0.0125|-0.01665|-0.02162|-0.01937|-0.01452|-0.0182|-0.01727|-0.01687|-0.01688|-0.01246|-0.01394|-0.01641|-0.01346|-0.01596|-0.01779|-0.0119|-0.01967||||||194|92|67|26|98|91|120|136|174|92|103|173|224|164|169|174|85|63|||||||||||||||||||||||||
2023-12-07 21:04:33|CO.D.CFI.FWM3.IP|5553|2023-12-06 08:40:50|2023-12-06 16:59:50|6889.5|5.2|0.11542|2023-12-06|0.08742|14|0.208843|10|-0.23946|9|2023-12-06||||||||0.10031|0.08895|0.08951|0.4636|0.08746|0.0889|0.42481|0.08742|0.08766|0.08749|||||||||||||||3|3|7|7|3|3|6|6|3|5|||||||||||||||0.03363|0.03006|0.02712|0.03432|0.02355|0.02881|0.02441|0.02675|0.02578|0.02544|||||||||||||||-0.03548|-0.03162|-0.02742|-0.03516|-0.02342|-0.02143|-0.02569|-0.01839|-0.0198|-0.02223||||||||258|251|298|269|270|265|296|257|294|272|||||||||||||||||||||||||
2023-12-07 21:04:34|CC.D.W.UME.IP|5981|2023-12-06 08:40:50|2023-12-06 19:19:50|633.2|17.5|0.06681|2023-12-06|0.09301|14|0.52599|14|-0.156617|15|2023-12-06||0.09538|0.09553|0.09539|0.09534|0.09518|0.09518|0.09522|0.09471|0.09416|0.09406|0.09391|0.09388|0.09363|0.09301|0.09375|0.09376|0.09402|0.09427|0.09477||||||7|4|2|4|2|3|11|13|13|5|7|8|13|85|28|22|23|26|64||||||0.03178|0.02256|0.01723|0.02543|0.01586|0.02267|0.03173|0.02958|0.02924|0.02969|0.02534|0.02152|0.02363|0.05018|0.0332|0.02653|0.02767|0.0275|0.03727||||||-0.03174|-0.01592|-0.01788|-0.02184|-0.02115|-0.02493|-0.01904|-0.02141|-0.02914|-0.02177|-0.02534|-0.02738|-0.02257|-0.05496|-0.03671|-0.03342|-0.03081|-0.03113|-0.03473|||||154|74|51|44|21|48|27|86|110|122|84|95|151|169|287|227|207|183|74|||||||||||||||||||||||||
2023-12-07 21:04:35|CC.D.KC.UME.IP|4898|2023-12-06 09:15:00|2023-12-06 18:29:50|17527.1|5.7|0.09735|2023-12-06|0.1105|10|0.241393|9|-0.267247|14|2023-12-06||||||||||0.11521|0.1105|0.11141|0.11218|0.11234|0.11292|0.11281|0.11288|0.11412|0.11408|||||||||||||||5|2|6|3|9|8|7|5|13|9|||||||||||||||0.02567|0.0152|0.02687|0.02326|0.02385|0.02748|0.02459|0.02146|0.02095|0.02596|||||||||||||||-0.03186|-0.02307|-0.02414|-0.02415|-0.0334|-0.03187|-0.02453|-0.02036|-0.02216|-0.02253||||||150|184|230|223|260|286|275|276|240|91|||||||||||||||||||||||||
2023-12-07 21:04:36|CS.D.COPPER.MINI.IP|9349|2023-12-06 08:41:00|2023-12-06 18:59:20|8236.3|6.8|0.12043|2023-12-06|0.11901|8|0.07982|13|-0.079808|13|2023-12-06||0.11966|0.11939|0.11942|0.11942|0.11925|0.11919|0.11903|0.11901|0.11916|0.11921|0.11933|0.11935|0.11923|0.11953|0.11977|0.12041|0.12129|0.1276|||||||9|7|4|3|5|5|5|6|6|4|4|5|11|10|10|11|6|4|||||||0.00894|0.00618|0.00584|0.00351|0.00767|0.00664|0.0082|0.00901|0.01084|0.00757|0.00677|0.00875|0.012|0.01021|0.0109|0.01009|0.00844|0.00568|||||||-0.00852|-0.00577|-0.0055|-0.0039|-0.00584|-0.00636|-0.00767|-0.00986|-0.01198|-0.00776|-0.00652|-0.00728|-0.01367|-0.01111|-0.01037|-0.01154|-0.00908|-0.00616||||||341|353|283|204|318|326|324|344|342|321|320|331|355|358|353|357|337|271|||||||||||||||||||||||||
2023-12-07 21:04:37|CC.D.C.UME.IP|5111|2023-12-06 08:41:30|2023-12-06 19:19:50|484.8|25|0.04298|2023-12-06|0.12161|11|0.162272|14|-0.061843|19|2023-12-06||0.12226|0.12218|0.12214|0.12214|0.12206|0.12203|0.12199|0.12181|0.12174|0.12168|0.12161|0.12172|0.12175|0.1218|0.12294|0.12342|0.12342|0.12361|0.12368||||||20|13|22|12|11|10|14|20|12|11|20|21|22|150|59|45|68|47|121||||||0.02594|0.02715|||0.02713|0.02035|0.02035|0.04063|0.03044|0.0203||0.0406|0.02841|0.04364|0.03244|0.04115|0.048|0.02385|0.03093||||||-0.02445|-0.03054||-0.03053|-0.02034|||-0.02706|-0.03188|-0.0304|-0.02703|-0.03043|-0.02029|-0.03783|-0.03243|-0.03702|-0.04487|-0.03205|-0.03373|||||66|21|4|9|22|17|27|39|41|33|13|26|53|87|128|80|75|99|45|||||||||||||||||||||||||
2023-12-07 21:04:37|CC.D.FCPO.UNC.IP|2888|2023-12-06 08:40:50|2023-12-06 15:29:50|3652.2|2.2|0.31587|2023-12-06|0.32539|9|0.171485|2|-0.138742|2|2023-12-06|||0.32749|0.32888|0.32836||0.32828|0.32816|0.32728|0.32539||||0.3261|0.32744|0.32873|||||||||||5|3|2||3|6|7|4||||1|1|1|||||||||||0.02799|0.01479|0.02024||0.01915|0.01661|0.01989|0.01831||||0.017|0.01627|0.01785|||||||||||-0.02819|-0.01681|-0.01952||-0.01966|-0.01401|-0.01397|-0.01847||||-0.01279|-0.01816|-0.0179|||||||||147|161|86|115|173|203|243|234|248|100|||||||||||||||||||||||||
2023-12-07 21:04:39|CS.D.CFEGOLD.CFE.IP|12699|2023-12-06 08:41:00|2023-12-06 23:59:50|2026.91|23.8|0.0216|2023-12-06|0.02015|14|0.071478|13|-0.120405|23|2023-12-06|0.02395|0.0226|0.02298|0.02379|0.02408|0.02355|0.02378|0.02217|0.02077|0.0213|0.02096|0.02066|0.02101|0.02051|0.02015|0.02159|0.02123|0.02268|0.0231|0.02166|0.02159|0.02177||0.02812|13|23|17|15|12|15|17|23|29|27|21|18|21|43|43|41|35|24|19|13|16|8||10|0.00476|0.00602|0.00502|0.00423|0.00358|0.00452|0.00555|0.00779|0.0085|0.00768|0.00615|0.0059|0.00666|0.01167|0.0109|0.01159|0.00932|0.0064|0.00562|0.00449|0.00504|0.00312||0.00524|-0.00471|-0.0061|-0.00473|-0.00425|-0.00397|-0.00418|-0.00481|-0.00644|-0.00872|-0.00843|-0.00613|-0.00543|-0.00581|-0.01189|-0.01063|-0.01121|-0.00968|-0.0067|-0.00519|-0.00422|-0.0048|-0.00329||-0.00604|359|360|360|359|353|356|359|360|360|360|360|359|360|360|360|360|360|360|360|358|359|352|343|||||||||||||||||||||||||
2023-12-07 21:04:40|CC.D.HO.UME.IP|11303|2023-12-06 08:40:50|2023-12-06 23:59:20|25681|4.1|0.07722|2023-12-06|0.0758|7|0.163386|15|-0.232766|15|2023-12-06|0.07621|0.07611|0.07595|0.076|0.07615|0.07614|0.07612|0.0758|0.07586|0.0762|0.0765|0.07651|0.0765|0.07647|0.07744|0.07761|0.0781|0.07807|0.07785|0.07785|0.07795|0.07802||0.07782|0|0|0|0|0|0|0|0|1|1|1|1|2|4|9|9|9|9|7|10|2|1||0|0.01468|0.01515|0.01301|0.01009|0.00945|0.01184|0.01282|0.01452|0.01861|0.01731|0.01893|0.01493|0.01438|0.02407|0.03052|0.03205|0.02719|0.02248|0.02256|0.01739|0.00802|0.00941||0.01464|-0.00918|-0.0136|-0.01443|-0.01162|-0.00962|-0.01196|-0.0132|-0.01222|-0.02169|-0.02092|-0.01921|-0.01647|-0.01688|-0.02406|-0.02959|-0.03235|-0.02804|-0.02079|-0.02284|-0.02|-0.0086|-0.00875||-0.01362|149|342|282|202|140|218|283|302|355|350|349|342|344|359|360|360|360|354|357|351|287|242|188|||||||||||||||||||||||||
2023-12-07 21:04:41|CC.D.HG.UME.IP|10399|2023-12-06 08:41:00|2023-12-06 23:58:50|37378.3|9.7|0.04716|2023-12-06|0.05234|8|0.07737|10|-0.069899|13|2023-12-06|0.05278|0.05268|0.05256|0.05256|0.05256|0.05247|0.05244|0.05235|0.05234|0.05241|0.05244|0.05249|0.05249|0.05244|0.0526|0.05272|0.05305|0.05348|0.05349|0.05348|0.05353|0.05357||0.05355|3|7|6|2|3|6|4|7|5|6|4|4|8|14|15|12|31|27|7|4|4|4||3|0.00574|0.00748|0.0069|0.00552|0.00331|0.00743|0.00602|0.00758|0.00846|0.00924|0.00813|0.00612|0.00806|0.01157|0.01027|0.01061|0.0096|0.0083|0.00478|0.00383|0.00489|0.00228||0.00695|-0.00517|-0.00756|-0.00598|-0.00557|-0.00566|-0.0072|-0.00598|-0.0061|-0.00753|-0.01017|-0.00672|-0.00679|-0.00715|-0.01234|-0.01032|-0.00953|-0.01102|-0.00865|-0.00557|-0.00473|-0.00544|-0.00464||-0.00574|124|327|291|235|114|255|285|292|316|325|298|267|284|352|345|355|353|310|259|108|118|108|83|||||||||||||||||||||||||
2023-12-07 21:04:42|CC.D.IRON.UME.IP|2781|2023-12-06 13:00:00|2023-12-06 15:00:00|947.4|87.6|0.33469|2023-12-06|0.47427|14|0.329087|13|-0.16835|13|2023-12-06||0.48729|0.48378|0.48386||0.48219|0.48166|0.47969||||||0.4757|0.47427|0.47498||||||||||133|73|52||96|87|0||||||163|70|0||||||||||0.04025|0.03376|0.03089||0.0358|0.02937|||||||0.03645|0.02573|||||||||||-0.03259|-0.03246|-0.02972||-0.03098|-0.02977|||||||-0.03438|-0.028||||||||||285|168|108|145|268|1|313|259|1|||||||||||||||||||||||||
2023-12-07 21:04:42|CS.D.LEAD.MINI.IP|3433|2023-12-06 08:41:10|2023-12-06 18:59:00|2016.5|2.4|0.29721|2023-12-06|0.29014|2|0.107875|11|-0.151412|8|2023-12-06||0.29136|0.29014|0.29021|0.29051|0.29029|0.29064|0.29141|0.29359|0.29589|0.296|0.29482|0.29467|0.29325|0.29401|0.29482|0.29608|0.29641|0.40929|||||||2|2|1|1|2|2|2|2|2|2|2|2|4|2|3|2|2|2|||||||0.01865|0.01764|0.01935|0.0226|0.01996|0.01893|0.03743|0.03042|0.02808|0.0251|0.03326|0.02159|0.02897|0.02032|0.02313|0.0202|0.0186|0.01284|||||||-0.01686|-0.01626|-0.0133|-0.02421|-0.01555|-0.02087|-0.02614|-0.03002|-0.02661|-0.02246|-0.02798|-0.01978|-0.02809|-0.01876|-0.02295|-0.01973|-0.02392|-0.02634||||||152|59|27|20|67|60|79|164|191|138|141|157|275|168|228|169|70|28|||||||||||||||||||||||||
2023-12-07 21:04:43|CO.D.LH.FWM2.IP|2776|2023-12-06 14:30:00|2023-12-06 19:04:50|6928|6.6|0.17301|2023-12-06|0.21595|17|0.609314|14|-0.15841|14|2023-12-06|||||||||||||||0.2163|0.21739|0.21686|0.21595|0.21722|0.2166|||||||||||||||||||10|6|6|4|8|8|||||||||||||||||||0.05178|0.03457|0.03334|0.0378|0.02584|0.02022|||||||||||||||||||-0.04203|-0.03217|-0.03297|-0.031|-0.03179|-0.03093|||||150|214|210|221|218|24|||||||||||||||||||||||||
2023-12-07 21:04:44|CC.D.LC.UME.IP|3138|2023-12-06 14:30:00|2023-12-06 19:05:00|16321.4|0|0.18183|2023-12-06|0.17828|14|0.266521|18|-0.306296|18|2023-12-06|||||||||||||||0.17828|0.17845|0.17968|0.18005|0.18306|0.18364|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.03044|0.01846|0.01985|0.01643|0.0411|0.01867|||||||||||||||||||-0.0301|-0.02447|-0.01874|-0.01797|-0.04406|-0.02285|||||179|340|329|308|359|31|||||||||||||||||||||||||
2023-12-07 21:04:45|EN.D.LGO.FWM1.IP|8774|2023-12-06 08:41:00|2023-12-06 22:59:40|764.8|5.4|0.12662|2023-12-06|0.12656|7|0.245446|15|-0.228775|6|2023-12-06|||0.1269|0.12697|0.12723|0.12721|0.12721|0.12656|0.12662|0.1271|0.12758|0.1275|0.1275|0.12757|0.12908|0.12937|0.13032|0.13019|0.12973|0.12984|0.13003|0.13015|0.29876||||1|1|0|0|1|6|6|9|9|10|5|3|9|10|15|7|4|4|0|1|5||||0.02242|0.02198|0.01909|0.01988|0.02088|0.02477|0.03072|0.02665|0.02454|0.02202|0.0205|0.02741|0.03593|0.04025|0.03572|0.02845|0.02546|0.02422|0.01589|0.02355|0.05603||||-0.01904|-0.02267|-0.02081|-0.02713|-0.02225|-0.02164|-0.02927|-0.02341|-0.02599|-0.02015|-0.02313|-0.0298|-0.03514|-0.04017|-0.03336|-0.0254|-0.02673|-0.02528|-0.01589|-0.01754|-0.01964||142|113|52|104|148|186|301|318|301|280|261|336|354|342|350|328|332|278|142|98|28|||||||||||||||||||||||||
2023-12-07 21:04:45|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:04:47|CS.D.CFDSILVER.CFM.IP|12301|2023-12-06 08:41:10|2023-12-06 23:59:50|2391.9|12.4|0.10398|2023-12-06|0.08348|19|0.336016|13|-0.132292|13|2023-12-06|0.11569|0.0985|0.10172|0.09736|0.09495|0.10013|0.0917|0.08978|0.08388|0.08429|0.08503|0.08524|0.09242|0.08869|0.08369|0.08402|0.08511|0.08545|0.08429|0.08348|0.08367|0.10316||0.74655|6|10|10|6|5|8|7|12|15|12|11|8|10|27|24|22|19|16|11|7|6|4||4|0.0123|0.01502|0.01608|0.01415|0.01104|0.0126|0.01262|0.01626|0.01453|0.01273|0.01163|0.01038|0.01422|0.02682|0.02174|0.0214|0.01775|0.01364|0.01146|0.00799|0.0068|0.0116||0.01569|-0.01113|-0.01522|-0.01587|-0.01374|-0.01265|-0.01303|-0.01231|-0.01429|-0.01578|-0.01431|-0.01157|-0.01144|-0.0145|-0.02582|-0.0238|-0.02082|-0.02167|-0.01602|-0.01142|-0.00734|-0.00734|-0.01071||-0.01274|340|357|355|346|339|346|353|360|360|359|356|353|359|360|360|360|360|360|355|350|340|288|312|||||||||||||||||||||||||
2023-12-07 21:04:47|CC.D.NG.UME.IP|8933|2023-12-06 08:41:40|2023-12-06 23:59:50|2554|23.2|0.08241|2023-12-06|0.10995|13|0.347356|16|-0.380228|16|2023-12-06|0.11195|0.11195|0.11208|0.11213|0.1121|0.11206|0.11197|0.11165|0.11179|0.112|0.11171|0.11138|0.11068|0.10995|0.11089|0.11179|0.1151|0.11712|0.11811|0.11782|0.11726|0.11786||0.11734|4|2|2|5|4|6|5|7|6|6|6|12|11|19|27|27|72|35|35|56|13|9||6|0.04071|0.03731|0.03737|0.04363|0.05374|0.05609|0.03734|0.05066|0.04014|0.04536|0.05473|0.04487|0.05576|0.04891|0.05355|0.04641|0.07167|0.05782|0.05324|0.06413|0.0417|0.04836||0.04783|-0.04263|-0.0373|-0.03734|-0.0436|-0.03914|-0.04447|-0.03731|-0.05005|-0.03942|-0.04266|-0.04306|-0.04643|-0.05255|-0.05812|-0.05563|-0.04671|-0.08041|-0.0601|-0.06714|-0.07181|-0.04119|-0.04126||-0.04399|49|40|37|41|90|59|78|133|68|84|87|112|182|269|279|243|328|281|278|272|150|116|45|||||||||||||||||||||||||
2023-12-07 21:04:48|CC.D.CC.UME.IP|4407|2023-12-06 09:45:00|2023-12-06 18:29:50|4116.3|6.4|0.0825|2023-12-06|0.09701|13|0.21419|16|-0.125856|14|2023-12-06||||||||||0.09771|0.09759|0.09763|0.09755|0.09701|0.09706|0.09712|0.09721|0.09715|0.09716|||||||||||||||6|3|3|5|7|7|5|10|4|4|||||||||||||||0.0221|0.01663|0.01894|0.01591|0.02499|0.01655|0.02257|0.0213|0.00957|0.0118|||||||||||||||-0.02209|-0.01854|-0.01599|-0.01587|-0.02228|-0.02053|-0.01892|-0.01644|-0.01229|-0.01053||||||69|231|200|200|267|237|231|246|81|61|||||||||||||||||||||||||
2023-12-07 21:04:49|CS.D.NICKEL.MINI.IP|2895|2023-12-06 08:41:00|2023-12-06 18:59:10|16158.5|2.6|0.31443|2023-12-06|0.30243|8|0.275229|15|-0.286356|17|2023-12-06|||||||||0.30243|0.30374|0.30371|0.30425|0.303|0.30248|0.30272|0.30522|0.31524|0.31738|0.35791||||||||||||||2|2|2|2|3|3|3|3|3|2|3||||||||||||||0.02357|0.02572|0.0285|0.01323|0.03494|0.02991|0.0218|0.02843|0.02978|0.03166|0.03335||||||||||||||-0.02501|-0.03269|-0.01937|-0.02326|-0.02368|-0.03398|-0.02526|-0.0305|-0.03476|-0.03421|-0.01997||||||89|111|79|63|139|280|203|196|180|72|38|||||||||||||||||||||||||
2023-12-07 21:04:50|CC.D.RB.UME.IP|10741|2023-12-06 08:41:10|2023-12-06 23:58:00|20348|4.1|0.13721|2023-12-06|0.09867|16|0.182298|13|-0.450844|15|2023-12-06|0.1533|0.18965|0.17966|0.16474|0.1573|0.14324|0.17241|0.16394|0.17355|0.15756|0.158|0.15858|0.11684|0.12657|0.1004|0.10584|0.09867|0.10036|0.099|0.09903|0.10056|0.10341||0.14017|0|0|0|0|0|0|0|0|1|1|1|0|1|2|9|12|10|7|5|11|2|1||1|0.01581|0.01933|0.02105|0.02081|0.0198|0.02199|0.01847|0.01896|0.0242|0.03042|0.02477|0.02554|0.01924|0.03978|0.03255|0.03389|0.02613|0.02207|0.02169|0.02019|0.01321|0.0156||0.02593|-0.02242|-0.0155|-0.02024|-0.02043|-0.01993|-0.03247|-0.01704|-0.02187|-0.02273|-0.02278|-0.02634|-0.02339|-0.02088|-0.03666|-0.02801|-0.03687|-0.02459|-0.02025|-0.01866|-0.01662|-0.01043|-0.01273||-0.02229|73|309|241|224|164|205|216|258|350|344|344|335|343|360|359|358|360|357|356|337|267|238|138|||||||||||||||||||||||||
2023-12-07 21:04:51|CC.D.CT.UME.IP|5046|2023-12-06 08:42:00|2023-12-06 19:19:50|7974.4|6.6|0.17838|2023-12-06|0.18606|10|0.300994|2|-0.110548|13|2023-12-06|||0.18762|0.18725|0.18713|0.18695|0.18679|0.18682|0.18681|0.18653|0.18606|0.18614|0.18606|0.18627|0.187|0.18706|0.1877|0.18839|0.18846|0.18809|||||||4|2|1|1|1|1|1|3|2|1|1|5|4|3|6|4|4|13|||||||0.02242|0.02517|0.01597|0.01969|0.00918|0.01097|0.00992|0.01456|0.00963|0.00786|0.01326|0.01872|0.01825|0.01537|0.01651|0.01252|0.0143|0.01744|||||||-0.01121|-0.02687|-0.01154|-0.01708|-0.00803|-0.0107|-0.01026|-0.00669|-0.01009|-0.00745|-0.01261|-0.01781|-0.01932|-0.01678|-0.01622|-0.01504|-0.01413|-0.01476|||||133|51|61|24|43|68|98|159|150|108|117|286|296|266|288|245|247|104|||||||||||||||||||||||||
2023-12-07 21:04:56|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:04:57|CC.D.SB.UME.IP|6068|2023-12-06 08:41:20|2023-12-06 17:59:50|2277.2|25.8|0.10894|2023-12-06|0.12287|8|0.402762|8|-0.94463|14|2023-12-06|||||||||0.12287|0.1238|0.12447|0.12526|0.1254|0.12563|0.12722|0.12832|0.12922|0.13034|||||||||||||||32|24|11|35|24|27|55|41|27|55|||||||||||||||0.04136|0.03114|0.02365|0.02835|0.03382|0.03519|0.04527|0.04396|0.03897|0.04958|||||||||||||||-0.04528|-0.02856|-0.02295|-0.03194|-0.03275|-0.03474|-0.05391|-0.03576|-0.03185|-0.05175|||||||125|235|210|213|250|269|276|319|296|276|||||||||||||||||||||||||
2023-12-07 21:04:57|CC.D.O.UNC.IP|1297|2023-12-06 08:42:20|2023-12-06 19:19:50|372.9|0.6|0.15531|2023-12-06|0.1511|9|0.511509|1|-1.566171|17|2023-12-06||0.16107|0.15289|0.15278|0.15283|||0.15253|0.15149|0.1511|0.1514|0.15139|0.15134|0.15142|0.15119|0.15213|0.15401|0.1597|0.15987|0.16091||||||0|0|1|0|||0|1|0|1|0|0|0|1|0|0|1|1|0||||||0.0822||0.07643|0.02547|||0.05088|0.13017|||0.05047|0.02521|0.03029|0.04593|0.04517|0.05311|0.10095|0.04289|0.07486||||||-0.09022|-0.07634|-0.18604||||-0.02541|-0.05546||-0.17632|-0.05045|-0.08813|-0.02525|-0.0705|-0.07719|-0.05691|-0.17193|-0.08575|-0.05994|||||37|2|6|2|9|22|1|1|8|14|31|65|114|60|150|80|58|||0||||||||0||||||||||||||
2023-12-07 21:04:59|CC.D.LCO.UME.IP|11411|2023-12-06 08:41:10|2023-12-06 22:59:30|7430.2|43.7|0.68005|2023-12-06|0.03992|10|0.173168|16|-0.226173|15|2023-12-06||0.61925|1.88149|0.93092|3.44292|2.899|4.05489|0.72338|0.60562|0.61382|0.03992|0.90558|1.25668|0.0425|0.04035|0.32002|0.04042|0.04123|0.04152|0.61748|1.49094|3.23877|0.08917|||11|4|3|5|4|6|9|48|37|52|25|10|45|103|103|133|77|53|72|10|10|3|||0.01848|0.01|0.0106|0.00608|0.01368|0.0118|0.0122|0.0181|0.01767|0.01883|0.01924|0.01553|0.02894|0.0321|0.03088|0.02411|0.02119|0.02122|0.01971|0.01004|0.01024|0.02098|||-0.01631|-0.01106|-0.00851|-0.00933|-0.01284|-0.00982|-0.01098|-0.01811|-0.01759|-0.0197|-0.01742|-0.01609|-0.02997|-0.03028|-0.03226|-0.02697|-0.02075|-0.02211|-0.01853|-0.00977|-0.01018|-0.03132||348|272|225|147|245|299|294|354|348|345|347|329|360|360|359|360|354|357|347|276|219|98|||||||||||||||||||||||||
2023-12-07 21:05:00|CC.D.CL.UME.IP|12160|2023-12-06 08:41:20|2023-12-06 23:59:50||50.2|0.23876|2023-12-06|0.04075|8|0.193344|14|-0.246128|15|2023-12-06|0.84524|0.04408|0.04307|0.04313|0.04223|0.45871|0.04437|0.04202|0.04075|0.04128|0.04134|0.04192|0.04248|0.04198|0.04163|0.04247|0.04251|0.04169|0.04184|0.04153|0.37576|2.11923||0.74156|4|14|6|6|6|11|5|9|25|29|43|36|20|70|150|160|137|76|68|120|26|18||11|0.00856|0.01897|0.01086|0.01046|0.00762|0.01252|0.01151|0.01231|0.02025|0.01986|0.02037|0.02053|0.01744|0.03426|0.03854|0.0348|0.02844|0.02498|0.02546|0.02173|0.01066|0.0097||0.01337|-0.0076|-0.016|-0.0095|-0.00963|-0.00714|-0.01414|-0.01058|-0.01089|-0.01888|-0.01796|-0.02052|-0.01927|-0.01538|-0.03173|-0.03487|-0.03649|-0.02955|-0.02057|-0.02297|-0.01934|-0.01068|-0.00947||-0.01279|250|345|309|234|194|240|303|316|355|357|358|351|340|360|360|360|360|360|359|347|299|241|288|||||||||||||||||||||||||
2023-12-07 21:05:00|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:05:01|CC.D.SM.UME.IP|7252|2023-12-06 08:42:10|2023-12-06 19:19:50|40491.6|9.1|0.09562|2023-12-06|0.09612|9|0.276792|16|-0.194507|14|2023-12-06||0.09682|0.09677|0.09686|0.09681|0.09665|0.09638|0.09623|0.09617|0.09612|0.09621|0.09616|0.09623|0.09652|0.09785|0.09786|0.09822|0.09825|0.0984|0.09878||||||2|1|1|0|2|2|1|1|1|3|1|2|3|35|15|19|16|12|23||||||0.01218|0.01188|0.00848|0.00726|0.01593|0.01137|0.00964|0.01431|0.01326|0.01467|0.01141|0.01177|0.01259|0.03648|0.02741|0.02238|0.02963|0.022|0.01842||||||-0.01728|-0.01075|-0.00961|-0.00848|-0.00833|-0.01099|-0.0105|-0.01117|-0.0121|-0.01511|-0.01087|-0.01108|-0.0156|-0.04264|-0.02328|-0.02906|-0.02564|-0.02398|-0.01676|||||292|212|138|96|186|200|157|214|227|205|202|198|228|179|357|353|348|350|118|||||||||||||||||||||||||
2023-12-07 21:05:03|CC.D.BO.UME.IP|7392|2023-12-06 08:41:50|2023-12-06 19:19:50|4933.7|10|0.11531|2023-12-06|0.1195|11|0.268065|1|-0.138672|1|2023-12-06||0.11961|0.11971|0.1197|0.11964|0.11967|0.11971|0.11973|0.11975|0.11955|0.11972|0.1195|0.11961|0.11974|0.11976|0.12001|0.12058|0.12169|0.12193|0.12164||||||3|1|1|1|1|1|1|2|2|2|3|2|4|38|19|13|13|17|21||||||0.017|0.01015|0.00919|0.00769|0.00965|0.01178|0.00937|0.01097|0.00893|0.00847|0.01145|0.011|0.01527|0.03932|0.02887|0.02093|0.02105|0.02372|0.01869||||||-0.0195|-0.01058|-0.00643|-0.00897|-0.00936|-0.01083|-0.00931|-0.01214|-0.00899|-0.00792|-0.00923|-0.01016|-0.01358|-0.03475|-0.0255|-0.02185|-0.02095|-0.02041|-0.01882|||||285|229|115|91|100|169|148|221|240|219|224|212|194|180|354|350|345|352|114|||||||||||||||||||||||||
2023-12-07 21:05:04|CC.D.S.UME.IP|7033|2023-12-06 08:41:40|2023-12-06 19:19:50|1309.1|19|0.07947|2023-12-06|0.09056|11|0.091666|16|-0.075901|1|2023-12-06||0.091|0.09099|0.09104|0.09104|0.09095|0.09074|0.09074|0.09068|0.09059|0.09067|0.09056|0.09061|0.09072|0.09123|0.09141|0.09145|0.09154|0.09165|0.0917||||||14|5|7|2|5|6|4|4|3|5|4|4|14|61|34|20|24|25|49||||||0.01482|0.0135|0.01062|0.01012|0.0197|0.01179|0.01087|0.00944|0.01027|0.01048|0.00912|0.00926|0.01529|0.019|0.01816|0.01491|0.01507|0.01315|0.01385||||||-0.01707|-0.01152|-0.00983|-0.01012|-0.01191|-0.01035|-0.01035|-0.01065|-0.00839|-0.01307|-0.00915|-0.01019|-0.01411|-0.01983|-0.01637|-0.01392|-0.01532|-0.01389|-0.01405|||||299|209|103|58|113|166|88|119|161|171|138|166|183|169|335|309|335|313|89|||||||||||||||||||||||||
2023-12-07 21:05:04|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:05:05|CS.D.PLAT.CFM.IP|6731|2023-12-06 08:41:30|2023-12-06 23:59:50|893|2.9|0.54464|2023-12-06|0.3303|1|0.266341|1|-0.265223|1|2023-12-06|0.50885|0.3303|0.48909|0.55446|0.55455|0.5539|0.554|0.55287|0.55412|0.55496|0.55377|0.5529|0.55099|0.55075|0.55218|0.553|0.55825|0.54288|0.5503|0.56066|0.56139|0.56176||0.56538|2|4|3|2|2|3|2|3|3|2|2|3|3|5|6|5|4|2|3|2|2|2||1|0.05159|0.16706|0.09074|0.02376|0.01949|0.02554|0.03026|0.02298|0.0235|0.02079|0.02019|0.02134|0.02121|0.03028|0.0268|0.02413|0.02245|0.04578|0.03044|0.01424|0.03557|0.0236||0.02241|-0.03619|-0.14268|-0.06972|-0.02854|-0.01856|-0.01878|-0.02708|-0.0231|-0.02225|-0.01889|-0.01802|-0.01787|-0.01713|-0.0301|-0.0318|-0.02712|-0.02406|-0.02356|-0.03371|-0.01331|-0.03986|-0.02022||-0.01121|259|338|259|238|234|284|254|292|301|255|283|295|279|346|354|344|328|220|250|165|160|124|75|||||||||||||||||||||||||
2023-12-07 21:05:08|CS.D.ZINC.MINI.IP|5242|2023-12-06 08:41:30|2023-12-06 18:58:20|2411|2.7|0.24805|2023-12-06|0.24505|10|0.289855|9|-0.151944|15|2023-12-06||0.24704|0.24613|0.24601|0.2465|0.24613|0.24557|0.24535|0.24557|0.24524|0.24505|0.24533|0.24562|0.24576|0.2464|0.24684|0.24755|0.24864|0.29807|||||||3|3|3|1|4|3|2|3|3|2|2|2|4|3|3|3|2|2|||||||0.01943|0.01915|0.0189|0.01096|0.01978|0.01658|0.03504|0.02816|0.02506|0.0224|0.02063|0.01958|0.0222|0.01789|0.01959|0.01912|0.01784|0.02628|||||||-0.01443|-0.01561|-0.01507|-0.01584|-0.0163|-0.01359|-0.02353|-0.02066|-0.02623|-0.01892|-0.01591|-0.01898|-0.02084|-0.01627|-0.02368|-0.02291|-0.01677|-0.02389||||||267|227|110|33|142|195|166|238|247|147|181|247|289|234|261|245|96|53|||||||||||||||||||||||||
2023-12-07 21:05:09|IX.D.StoxxBank.FNI3.IP|4211|2023-12-06 08:41:20|2023-12-06 20:59:50|118.94|135.1|7.97616|2023-12-06|3.83811|16|0.168435|20|-0.042233|8|2023-12-06||||||||27.08299|6.96085|38.42054|24.05795|12.88786|26.52748|7.75504|17.13075|11.38243|3.83811|28.62391|68.771|78.96593|26.71883|||||||||||33|92|50|109|107|59|207|313|222|328|94|40|27|100|||||||||||0.0421|0.04218|0.04218|0.04211||0.04206|0.04197|0.04187|0.04186|0.0419||0.04199||0.16844|||||||||||-0.04208|-0.04217|-0.04215|-0.04211|-0.04207|-0.04204|-0.04189|-0.04185|-0.04178|-0.04191|-0.04199||-0.04197|-0.04202||||37|116|86|50|39|34|52|82|53|53|28|16|19|15|||||||||||||||||||||||||
2023-12-07 21:05:10|IX.D.CANNABIS.IFD.IP|2600|2023-12-06 14:33:10|2023-12-06 20:59:50|115.91|0|5.17806|2023-12-06|5.17444|15|0.302873|20|-0.174566|14|2023-12-06|||||||||||||||5.23949|5.17444|5.19474|5.21156|5.24304|5.20312|5.20567||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03436|0.041|0.02481|0.01885|0.02051|0.01917|0.0471||||||||||||||||||-0.02953|-0.03578|-0.02123|-0.02308|-0.01958|-0.01599|-0.02681||||125|303|216|195|164|169|224|||||||||||||||||||||||||
2023-12-07 21:05:11|KB.D.BANKS.CASH.IP|4020|2023-12-06 08:41:20|2023-12-06 16:29:50|3551.77|0|0|2023-12-06|0|8|0.071898|15|-0.08781|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01461|0.00821|0.00705|0.00782|0.00433|0.00591|0.01035|0.00998|0.00775||||||||||||||||-0.01366|-0.00743|-0.00847|-0.0072|-0.00629|-0.00609|-0.00931|-0.00806|-0.00835||||||||232|244|228|231|208|244|309|323|156|||||||||||||||||||||||||
2023-12-07 21:05:11|KB.D.AERO.CASH.IP|2054|2023-12-06 08:41:20|2023-12-06 16:29:50|8158.58|0|0|2023-12-06|0|8|0.069464|14|-0.05726|10|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01986|0.00955|0.01506|0.00719|0.01142|0.0098|0.01215|0.01281|0.01205||||||||||||||||-0.01629|-0.01359|-0.01812|-0.0099|-0.01053|-0.00975|-0.01355|-0.01291|-0.01423||||||||156|110|109|98|77|109|149|153|94|||||||||||||||||||||||||
2023-12-07 21:05:12|KB.D.DRINKS.CASH.IP|2545|2023-12-06 08:41:20|2023-12-06 16:29:50|21884.37|0|0|2023-12-06|0|8|0.12872|13|-0.179466|14|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02703|0.01958|0.01462|0.01793|0.01462|0.03107|0.02315|0.01861|0.02448||||||||||||||||-0.03208|-0.01776|-0.01216|-0.02021|-0.01755|-0.0274|-0.0298|-0.02058|-0.01652||||||||166|156|120|106|100|201|249|234|117|||||||||||||||||||||||||
2023-12-07 21:05:12|KB.D.CHEMS.CASH.IP|1703|2023-12-06 08:41:30|2023-12-06 16:29:50|8886.57|0|0|2023-12-06|0|8|0.155686|15|-0.082306|9|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02495|0.0237|0.01645|0.01876|0.02347|0.02286|0.0252|0.02238|0.01839||||||||||||||||-0.03567|-0.02783|-0.02041|-0.014|-0.016|-0.01308|-0.01833|-0.01777|-0.02041||||||||93|104|94|77|82|96|145|162|78|||||||||||||||||||||||||
2023-12-07 21:05:13|KB.D.BUILD.CASH.IP|734|2023-12-06 08:41:50|2023-12-06 16:29:50|8730.72|0|0|2023-12-06|0|8|0.239566|10|-0.256091|9|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01814|0.02963|0.06836|0.01316|0.02092|0.02268|0.0255|0.02028|0.01848||||||||||||||||-0.0359|-0.06759|-0.02525|-0.00988|-0.01655|-0.02536|-0.01545|-0.01687|-0.02057||||||||26|38|32|18|33|41|67|74|65|||||||||||||||||||||||||
2023-12-07 21:05:13|KB.D.ELECTY.CASH.IP|1258|2023-12-06 08:42:10|2023-12-06 16:29:50|11059.99|0|0|2023-12-06|0|8|0.116443|11|-0.098859|10|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03374|0.02366|0.012|0.03902|0.01794|0.01057|0.02006|0.01566|0.01102||||||||||||||||-0.0238|-0.0269|-0.0327|-0.02157|-0.02022|-0.01483|-0.02018|-0.02157|-0.00928||||||||69|82|87|70|60|65|108|92|65|||||||||||||||||||||||||
2023-12-07 21:05:14|KB.D.EE.CASH.IP|1303|2023-12-06 08:41:20|2023-12-06 16:29:50|9358.14|0|0|2023-12-06|0|8|0.091469|15|-0.057302|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03689|0.01425|0.01521|0.01606|0.01852|0.01395|0.01647|0.01782|0.01477||||||||||||||||-0.0265|-0.01445|-0.00969|-0.0102|-0.00782|-0.01742|-0.02001|-0.01546|-0.01309||||||||56|64|45|47|48|78|107|127|64|||||||||||||||||||||||||
2023-12-07 21:05:15|KB.D.SPECFINAN.CASH.IP|3722|2023-12-06 08:41:20|2023-12-06 16:29:50|10821.71|0|0|2023-12-06|0|8|0.074779|10|-0.073871|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00878|0.00639|0.00788|0.00649|0.00528|0.00777|0.00938|0.00888|0.00437||||||||||||||||-0.0111|-0.00736|-0.00583|-0.00769|-0.00711|-0.00575|-0.0078|-0.00569|-0.0048||||||||208|222|201|197|229|226|270|281|163|||||||||||||||||||||||||
2023-12-07 21:05:15|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:05:16|KB.D.FDR.CASH.IP|3101|2023-12-06 08:41:20|2023-12-06 16:29:50|3973.99|0|0|2023-12-06|0|8|0.055084|14|-0.048514|14|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01271|0.00664|0.01021|0.00634|0.0076|0.00929|0.01017|0.00879|0.00538||||||||||||||||-0.01117|-0.00555|-0.00727|-0.00889|-0.00625|-0.00814|-0.01091|-0.00792|-0.00603||||||||183|167|167|161|143|225|281|243|120|||||||||||||||||||||||||
2023-12-07 21:05:17|KB.D.FOOD.CASH.IP|904|2023-12-06 08:41:40|2023-12-06 16:29:30|7356.03|0|0|2023-12-06|0|8|0.07357|8|-0.070706|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02638|0.01562|0.01468|0.02711|0.0706|0.01165|0.02017|0.0189|0.01772||||||||||||||||-0.028|-0.02068|-0.02827|-0.03324|-0.02353|-0.02749|-0.01849|-0.02215|-0.01707||||||||62|50|57|46|26|35|76|87|41|||||||||||||||||||||||||
2023-12-07 21:05:17|KB.D.WATER.CASH.IP|2269|2023-12-06 08:41:30|2023-12-06 16:29:50|6208.42|0|0|2023-12-06|0|8|0.08733|8|-0.062327|14|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01774|0.01177|0.01307|0.01461|0.0144|0.01042|0.01672|0.01121|0.01241||||||||||||||||-0.01721|-0.01282|-0.01079|-0.01331|-0.00925|-0.00815|-0.01438|-0.01004|-0.00968||||||||124|127|117|96|109|128|167|156|102|||||||||||||||||||||||||
2023-12-07 21:05:18|KB.D.GINDU.CASH.IP|2435|2023-12-06 08:41:30|2023-12-06 16:29:50|6474.36|0|0|2023-12-06|0|8|0.06706|8|-0.049759|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01829|0.01537|0.01074|0.01265|0.01131|0.00994|0.01139|0.0141|0.00955||||||||||||||||-0.0134|-0.00967|-0.01293|-0.01083|-0.00893|-0.01205|-0.00969|-0.01033|-0.0105||||||||118|116|124|94|119|115|172|199|115|||||||||||||||||||||||||
2023-12-07 21:05:18|KB.D.RETAIL.CASH.IP|3024|2023-12-06 08:41:50|2023-12-06 16:29:50|2589.81|0|0|2023-12-06|0|8|0.081317|14|-0.058337|15|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01369|0.00879|0.0076|0.00782|0.00847|0.01078|0.01184|0.00991|0.0074||||||||||||||||-0.01214|-0.00927|-0.00594|-0.00775|-0.00816|-0.00691|-0.00733|-0.00931|-0.00661||||||||136|151|165|142|116|161|223|241|158|||||||||||||||||||||||||
2023-12-07 21:05:19|KB.D.HEALTH.CASH.IP|631|2023-12-06 08:42:20|2023-12-06 16:29:50|5125.12|0|0|2023-12-06|0|8|0.069689|10|-0.086741|10|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04584|0.03466|0.04552|0.03474|0.04321|0.04176|0.03457|0.03866|0.03226||||||||||||||||-0.03209|-0.03461|-0.08674|-0.02592|-0.03453|-0.04744|-0.03449|-0.0332|-0.03439||||||||47|36|30|25|33|41|77|67|44|||||||||||||||||||||||||
2023-12-07 21:05:20|KB.D.HSEHLD.CASH.IP|2179|2023-12-06 08:42:00|2023-12-06 16:29:50|12313.17|0|0|2023-12-06|0|8|0.085787|14|-0.076135|9|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01518|0.01196|0.01309|0.01203|0.00804|0.0156|0.01579|0.01588|0.00944||||||||||||||||-0.01709|-0.01565|-0.00908|-0.00798|-0.02645|-0.00872|-0.01516|-0.01161|-0.00952||||||||127|125|94|117|79|126|177|180|108|||||||||||||||||||||||||
2023-12-07 21:05:20|KB.D.ENGINE.CASH.IP|1302|2023-12-06 08:42:40|2023-12-06 16:29:20|13437.72|0|0|2023-12-06|0|8|0.099581|14|-0.082728|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02121|0.01545|0.01632|0.00999|0.01814|0.01988|0.0266|0.01548|0.01522||||||||||||||||-0.02796|-0.01359|-0.02167|-0.01337|-0.02406|-0.01155|-0.02173|-0.01542|-0.01365||||||||91|87|74|40|55|78|104|118|74|||||||||||||||||||||||||
2023-12-07 21:05:21|KB.D.BUS.CASH.IP|1715|2023-12-06 08:41:50|2023-12-06 16:29:50|3565.71|0|0|2023-12-06|0|8|0.179686|13|-0.107822|13|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04334|0.0387|0.02076|0.02458|0.02923|0.03556|0.02896|0.03348|0.02089||||||||||||||||-0.03824|-0.02814|-0.03479|-0.02591|-0.02076|-0.03738|-0.02122|-0.02461|-0.01342||||||||112|86|67|68|71|107|153|181|97|||||||||||||||||||||||||
2023-12-07 21:05:22|KB.D.LIFE.CASH.IP|2454|2023-12-06 08:41:30|2023-12-06 16:29:50|6063.45|0|0|2023-12-06|0|8|0.095242|15|-0.122986|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01544|0.01341|0.01365|0.01407|0.009|0.01514|0.01882|0.01529|0.01148||||||||||||||||-0.02038|-0.01226|-0.01338|-0.01075|-0.01121|-0.01402|-0.01934|-0.01265|-0.01242||||||||154|118|138|125|114|127|206|214|114|||||||||||||||||||||||||
2023-12-07 21:05:22|KB.D.MEDIA.CASH.IP|2722|2023-12-06 08:41:50|2023-12-06 16:29:50|11008.03|0|0|2023-12-06|0|8|0.067049|8|-0.072351|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01585|0.00396|0.00906|0.01086|0.00941|0.00771|0.00711|0.00636|0.00708||||||||||||||||-0.01513|-0.0101|-0.00643|-0.01023|-0.00953|-0.00684|-0.00875|-0.00899|-0.00729||||||||137|136|146|114|130|167|218|234|124|||||||||||||||||||||||||
2023-12-07 21:05:23|KB.D.MINING.CASH.IP|886|2023-12-06 08:43:40|2023-12-06 16:29:40|10027.44|0|0|2023-12-06|0|8|0.119142|14|-0.106004|14|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03704|0.03331|0.03565|0.02997|0.03653|0.03027|0.04441|0.03274|0.0227||||||||||||||||-0.02826|-0.04084|-0.04671|-0.07996|-0.02889|-0.02253|-0.05066|-0.02915|-0.02128||||||||32|42|38|23|41|37|82|82|66|||||||||||||||||||||||||
2023-12-07 21:05:23|KB.D.INSURANCE.CASH.IP|1339|2023-12-06 08:42:20|2023-12-06 16:29:50|3478.17|0|0|2023-12-06|0|8|0.098441|12|-0.112957|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02375|0.01218|0.02009|0.01637|0.01815|0.01673|0.01528|0.0141|0.01202||||||||||||||||-0.03003|-0.02156|-0.0144|-0.01414|-0.01602|-0.01196|-0.01264|-0.01223|-0.01141||||||||70|76|70|70|68|75|126|124|65|||||||||||||||||||||||||
2023-12-07 21:05:24|KB.D.OIL.CASH.IP|4279|2023-12-06 08:41:30|2023-12-06 16:29:50|8404|0|0|2023-12-06|0|8|0.133608|14|-0.109164|14|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01261|0.01421|0.01081|0.00952|0.00939|0.01355|0.01938|0.01563|0.01157||||||||||||||||-0.01378|-0.00907|-0.01323|-0.01187|-0.01355|-0.01476|-0.02038|-0.01777|-0.0104||||||||209|258|261|261|212|239|317|331|167|||||||||||||||||||||||||
2023-12-07 21:05:24|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:05:25|KB.D.PGOODS.CASH.IP|1148|2023-12-06 08:42:00|2023-12-06 16:29:50|22441.42|0|0|2023-12-06|0|8|0.098347|9|-0.227506|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03771|0.03549|0.02698|0.03279|0.02782|0.03593|0.03157|0.0281|0.02511||||||||||||||||-0.05952|-0.02721|-0.02407|-0.02223|-0.01312|-0.0174|-0.02411|-0.02004|-0.02678||||||||48|48|57|53|49|49|87|116|75|||||||||||||||||||||||||
2023-12-07 21:05:26|KB.D.REAL.CASH.IP|3042|2023-12-06 08:41:40|2023-12-06 16:29:50|2274.34|0|0|2023-12-06|0|8|0.088625|13|-0.109126|9|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01509|0.00709|0.01237|0.00704|0.00636|0.01137|0.01026|0.0115|0.00681||||||||||||||||-0.01208|-0.01857|-0.00823|-0.00731|-0.00509|-0.00637|-0.0124|-0.00808|-0.00746||||||||137|148|144|133|152|190|258|265|149|||||||||||||||||||||||||
2023-12-07 21:05:27|KB.D.SOFT.CASH.IP|2169|2023-12-06 08:41:40|2023-12-06 16:29:50|2355.69|0|0|2023-12-06|0|8|0.065575|8|-0.086318|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01287|0.00643|0.00759|0.00646|0.01019|0.00796|0.01222|0.00868|0.00877||||||||||||||||-0.01091|-0.01031|-0.00674|-0.01222|-0.00941|-0.00749|-0.0106|-0.01025|-0.00593||||||||126|105|104|104|81|99|156|194|98|||||||||||||||||||||||||
2023-12-07 21:05:27|KB.D.SUPPORT.CASH.IP|3314|2023-12-06 08:41:50|2023-12-06 16:29:50|10062.09|0|0|2023-12-06|0|8|0.132448|8|-0.094353|9|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01281|0.0074|0.00699|0.00819|0.00493|0.00737|0.01028|0.01153|0.00712||||||||||||||||-0.01216|-0.01172|-0.00563|-0.00829|-0.00611|-0.00589|-0.00824|-0.00769|-0.00642||||||||170|183|180|174|201|189|273|297|158|||||||||||||||||||||||||
2023-12-07 21:05:28|KB.D.TOBACCO.CASH.IP|3742|2023-12-06 08:41:40|2023-12-06 16:29:50|26352.56|0|0|2023-12-06|0|8|0.204634|9|-0.272827|14|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04735|0.02892|0.02769|0.0245|0.02385|0.02452|0.0423|0.0306|0.02992||||||||||||||||-0.05548|-0.03377|-0.02705|-0.02256|-0.0249|-0.02854|-0.04164|-0.03234|-0.02357||||||||255|300|240|204|235|259|323|306|149|||||||||||||||||||||||||
2023-12-07 21:05:29|KB.D.HOTELS.CASH.IP|4056|2023-12-06 08:41:40|2023-12-06 16:29:50|6968.87|0|0|2023-12-06|0|8|0.073492|15|-0.081796|8|2023-12-06|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01609|0.00751|0.00685|0.0092|0.00684|0.01042|0.00852|0.01083|0.0076||||||||||||||||-0.015|-0.00973|-0.00694|-0.00693|-0.00711|-0.00722|-0.00718|-0.00876|-0.00642||||||||210|238|227|176|213|246|288|317|166|||||||||||||||||||||||||
2023-12-07 21:05:30|KB.D.PHARMA.IFM.IP|3199|2023-12-06 08:41:40|2023-12-06 16:29:40|19595|0|6.39229|2023-12-06|4.09134|15|0.09125|14|-0.116521|14|2023-12-06|||||||||7.05981|12.92889|13.1456|10.4151|17.89456|12.609|8.27637|4.09134|10.75288||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01633|0.01221|0.01426|0.01399|0.01613|0.01356|0.01773|0.01494|0.01279||||||||||||||||-0.01585|-0.01284|-0.01603|-0.01061|-0.01383|-0.0122|-0.01748|-0.01431|-0.01||||||||177|150|163|138|136|162|250|263|124|||||||||||||||||||||||||
2023-12-07 21:05:30|KB.D.OZTELE.IFD.IP|590|2023-12-06 23:10:10|2023-12-06 23:59:40|1509.2|0|0.39836|2023-12-06|0.39786|23|0||0||2023-12-06|0.40328|0.40162|0.4004|0.39986|0.39844|||||||||||||||||||0.39786|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||102|107|96|99|104|94|||||||||||||||||||||||||
2023-12-07 21:05:31|KB.D.OZCOND.IFD.IP|635|2023-12-06 23:10:10|2023-12-06 23:59:40|3070.1|0|0.39947|2023-12-06|0.39897|1|0||0||2023-12-06|0.40007|0.39897|0.40329|0.40284|0.40257|||||||||||||||||||0.40258|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|110|107|108|114|97|||||||||||||||||||||||||
2023-12-07 21:05:31|KB.D.OZCONSUM.IFD.IP|687|2023-12-06 23:10:10|2023-12-06 23:59:40|11903.3|0|0.40093|2023-12-06|0.40054|4|0||0||2023-12-06|0.40084|0.40058|0.40081|0.40114|0.40054|||||||||||||||||||0.40072|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|116|118|116|116|100|||||||||||||||||||||||||
2023-12-07 21:05:32|KB.D.OZENER.IFD.IP|686|2023-12-06 23:10:10|2023-12-06 23:59:40|9835|0|0.40069|2023-12-06|0.40054|23|0||0||2023-12-06|0.40079|0.40094|0.40083|0.40077|0.4006|||||||||||||||||||0.40054|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|119|119|119|117|99|||||||||||||||||||||||||
2023-12-07 21:05:32|KB.D.OZFINL.IFD.IP|666|2023-12-06 23:10:10|2023-12-06 23:59:40|6389.9|0|0.40077|2023-12-06|0.4007|0|0||0||2023-12-06|0.4007|0.40156|0.40192|0.40146|0.40147|||||||||||||||||||0.40083|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||116|111|110|112|116|99|||||||||||||||||||||||||
2023-12-07 21:05:33|KB.D.OZHEALTH.IFD.IP|696|2023-12-06 23:10:10|2023-12-06 23:59:40|39576.9|0|0.4008|2023-12-06|0.40078|1|0||0||2023-12-06|0.40079|0.40078|0.40083|0.40083|0.4008|||||||||||||||||||0.4008|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||120|118|119|118|120|100|||||||||||||||||||||||||
2023-12-07 21:05:33|KB.D.OZINDU.IFD.IP|672|2023-12-06 23:10:10|2023-12-06 23:59:40|6589.3|0|0.40113|2023-12-06|0.40047|3|0||0||2023-12-06|0.401|0.40075|0.40145|0.40047|0.40146|||||||||||||||||||0.40084|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|118|117|115|113|98|||||||||||||||||||||||||
2023-12-07 21:05:34|KB.D.OZMATR.IFD.IP|692|2023-12-06 23:10:10|2023-12-06 23:59:40|18054.9|0|0.40074|2023-12-06|0.40066|0|0||0||2023-12-06|0.40066|0.40071|0.40087|0.40074|0.40069|||||||||||||||||||0.40075|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|118|119|120|118|100|||||||||||||||||||||||||
2023-12-07 21:05:35|KB.D.OZUTILI.IFD.IP|597|2023-12-06 23:10:10|2023-12-06 23:59:40|7898.9|0|0.40077|2023-12-06|0.40023|4|0||0||2023-12-06|0.40088|0.4008|0.40056|0.40072|0.40023|||||||||||||||||||0.40052|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||111|109|105|99|101|90|||||||||||||||||||||||||
2023-12-07 21:05:35|SE.D.MMM.CASH.IP|5418|2023-12-06 09:00:00|2023-12-06 23:51:10||633.6|24.19295|2023-12-06|8.95749|20|0.94218|10|-0.797665|21|2023-12-06|66.71583|||||||||67.41878|100|100|98.99238|89.39141|20.27259|11.06828|15.65214|25.19231|25.62137|29.34595|8.95749|50.63738|100|100|65|||||||||5|6|67|1|5|716|775|1117|821|516|552|2070|2722|33|0||||||||||0.20772|0.55523|0.59869|0.19483|0.19094|0.03485|0.0217|0.02033|0.01569|0.01833|0.01348|0.01845||||-0.01966|||||||||-0.08056|-0.07459||-0.10789|-0.13593|-0.04926|-0.01845|-0.02142|-0.01737|-0.01674|-0.01537|-0.01732|-0.50031|-0.19472||3|131|28|4|99|56|203|299|288|294|293|283|302|4|3|3||||||||||||0|||||||||||||
2023-12-07 21:05:36|SA.D.AXP.CASH.IP|5607|2023-12-06 00:59:30|2023-12-06 23:53:30|16689|592.5|14.08586|2023-12-06|0.1016|23|2.163563|9|-1.608187|13|2023-12-06|100|||||||||28.30381|41.59242|11.44517|16.45764|40.55421|24.44873|2.70607|10.48643|8.2492|8.04979|10.40886|2.9746|82.05988|33.44502|0.1016|34|||||||||1|1|1|3|1|1634|1424|839|626|588|462|1422|550|3052|165||||||||||0.66658|0.76583|0.8231|0.75746|1.09686|0.04888|0.02029|0.01975|0.01597|0.01625|0.01156|0.01405|0.12275|0.09574|||||||||||-0.09642|-0.23436|-0.03344|-0.27691|-1.60819|-0.05839|-0.02201|-0.01726|-0.01502|-0.01397|-0.01297|-0.01549|-0.17906|||3|152|73|102|127|35|160|336|306|316|299|308|338|11|3|1|||||||||||||||||||||||||
2023-12-07 21:05:37|UA.D.AAPL.CASH.IP|8114|2023-12-06 09:01:00|2023-12-06 23:59:30|19402|4392.6|9.04112|2023-12-06|0.00551|15|0.138917|14|-0.139154|14|2023-12-06|54.14299|||||||||69.62107|74.62088|48.10864|60.29268|26.82248|11.66905|0.00551|0.00583|0.28678|0.29231|1.13878|0.28696|20.94463|44.45612|58.83149|305|||||||||301|99|290|536|983|8967|7580|4935|3009|3473|3311|10634|72635|497|228|0.02479|||||||||0.01446|0.00904|0.01422|0.02184|0.01659|0.02304|0.01786|0.01407|0.01072|0.01069|0.01036|0.0108|0.00927|0.0169|0.01301|-0.01033|||||||||-0.01915|-0.01841|-0.01895|-0.01598|-0.01702|-0.02027|-0.01861|-0.0141|-0.0109|-0.01065|-0.01056|-0.01192|-0.01015|-0.00993||85|125|63|52|73|153|326|360|359|356|349|353|355|86|45|17|||||||||||||||||||||||||
2023-12-07 21:05:38|SA.D.BA.CASH.IP|5909|2023-12-06 09:00:00|2023-12-06 23:59:20|23704|1182.3|12.63685|2023-12-06|5.93084|20|3.480589|9|-0.401098|21|2023-12-06|53.3777|||||||||74.81502|68.5153|81.40237|76.95134|69.6209|7.18856|7.54402|12.22365|15.57963|17.42725|12.90239|5.93084|82.4095|60.03887|100|83|||||||||6|22|2|49|203|2855|1892|1208|643|490|540|1472|1605|406|66|0.03985|||||||||0.20525|0.06647|0.05049|0.02848|0.05178|0.03817|0.01884|0.01574|0.01463|0.01157|0.01142|0.01431|0.02961|0.02958|0.0845||||||||||-0.10139|-0.04854|-0.06423|-0.04613|-0.08907|-0.0332|-0.02057|-0.01813|-0.01509|-0.01209|-0.0115|-0.01149|-0.11232|-0.01268||15|71|19|91|26|46|196|346|328|315|316|326|338|17|5|3|||||||||||||||||||||||||
2023-12-07 21:05:39|SB.D.CAT.CASH.IP|4823|2023-12-06 09:00:00|2023-12-06 23:52:40|25551|700.2|16.96167|2023-12-06|12.70914|20|0.8|9|-0.595144|9|2023-12-06|100|||||||||94.37782|100|100|100|33.66475|22.57904|19.10886|24.75179|17.19552|23.23848|32.24169|12.70914|33.6416|100|50.09589|0|||||||||0|0|0|0|85|1409|1336|877|1009|484|581|1466|2940|0|58||||||||||0.68911|0.68055|0.58376||0.00391|0.03982|0.02009|0.01862|0.02539|0.01576|0.01641|0.01607|||||||||||||-0.59514||-0.14151||-0.35115|-0.04184|-0.02775|-0.02467|-0.02563|-0.02336|-0.01888|-0.01817|-0.29896|||6|35|38|22|3|6|160|278|255|210|207|236|276|3|1|2|||||||||||||||||||||||||
2023-12-07 21:05:40|SB.D.CVX.CASH.IP|5597|2023-12-06 09:00:00|2023-12-06 23:59:10|14200|3523.2|4.9862|2023-12-06|0.01134|19|4.691176|9|-0.447615|10|2023-12-06|85.72926|||||||||97.52992|88.69137|78.06913|70.9193|43.81067|9.58779|0.29554|0.01446|0.2965|1.77579|0.01134|0.59712|20.25972|60.07458|92.3418|21|||||||||3|12|58|106|270|5237|4136|4223|4232|3817|3763|6780|3108|223|41||||||||||0.09506|0.04271||0.08742|0.06848|0.04202|0.02312|0.02437|0.01912|0.01659|0.01576|0.01769|0.04564||0.05614|-0.06296|||||||||-0.1446|-0.25461|-0.22615|-0.03355|-0.09891|-0.03982|-0.0246|-0.02316|-0.0161|-0.01472|-0.0164|-0.01612|-0.05965|-0.09114|-0.30175|7|80|35|9|24|55|262|359|358|352|340|339|340|5|5|13|||||||||||||||||||||||||
2023-12-07 21:05:41|UA.D.CSCO.CASH.IP|4909|2023-12-06 09:00:00|2023-12-06 23:36:30|4770|3817.6|5.59253|2023-12-06|0.09437|23|0.229885|9|-0.394518|14|2023-12-06|50.11489|||||||||92.75885|100|100|80.06262|57.18749|10.8447|4.75602|5.98959|4.30539|1.96184|3.1448|3.05018|25.07335|66.67366|0.09437|370|||||||||67|2|4|160|929|3876|5505|6451|9307|5748|5316|15222|1142|834|163||||||||||0.07497|0.07403|0.05964|||0.03394|0.02442|0.02452|0.0209|0.0224|0.02238|0.02416|0.08394|0.02097|||||||||||-0.09541|-0.07509|-0.06258||-0.06245|-0.0547|-0.02351|-0.02199|-0.02087|-0.02264|-0.02089|-0.02094|-0.0419|||2|55|50|62|5|7|148|190|134|70|103|96|99|8|3|2|||||||||||||||||||||||||
2023-12-07 21:05:42|SD.D.KO.CASH.IP|6012|2023-12-06 09:00:00|2023-12-06 23:58:50|5871|2366.8|6.92935|2023-12-06|0.01705|20|0.222641|9|-0.136519|9|2023-12-06||||||||||67.42505|86.86772|78.97881|88.33543|90.92383|9.07371|1.74837|0.6194|0.74146|0.69261|1.7406|0.01705|33.42062|60.01366|100||||||||||12|14|11|3|79|4003|3852|4326|3788|3680|2988|9183|6989|1|9||||||||||0.10628|0.04058|0.04879|0.04539|0.05126|0.02406|0.01981|0.01947|0.01869|0.018|0.01705|0.02003|0.03989||||||||||||-0.04877|-0.05607|-0.02845|-0.07134|-0.05577|-0.02805|-0.02062|-0.02339|-0.01862|-0.01776|-0.01705|-0.01762|-0.06257||-0.0342|49|38|19|77|22|188|231|166|138|148|116|176|9|5|4|||||||||||||||||||||||||
2023-12-07 21:05:42|SB.D.DOWWUS.CASH.IP|3836|2023-12-06 14:30:00|2023-12-06 20:59:50|5089|187.7|16.91534|2023-12-06|2.34426|14|0.116663|14|-0.116527|14|2023-12-06|||||||||||||||2.34426|9.939|28.00648|27.18857|24.49613|25.76|15.68747||||||||||||||||||421|102|140|127|189|246|729||||||||||||||||||0.03813|0.02509|0.02275|0.02058|0.01951|0.02063|0.02711||||||||||||||||||-0.03388|-0.02614|-0.02347|-0.0239|-0.02228|-0.02257|-0.02443||||174|323|293|265|192|202|217|||||||||||||||||||||||||
2023-12-07 21:05:43|SH.D.XOM.CASH.IP|6708|2023-12-06 09:00:00|2023-12-06 23:58:10|9844|5950.9|4.82946|2023-12-06|0.01027|16|2.937865|9|-0.564972|11|2023-12-06|83.33555|||||||||59.30257|62.67912|54.97671|47.54603|52.98979|6.02993|0.01164|0.01027|0.31031|1.28786|0.349|0.66363|41.96738|85.72582|100|119|||||||||164|57|576|397|554|9017|9309|8560|9874|7592|6649|14328|702|64|17||||||||||0.42383|0.10386|0.11125|0.0396|0.09446|0.03934|0.02465|0.02178|0.01945|0.0192|0.01644|0.01758|0.02018|0.0101||-0.00996|||||||||-0.08286|-0.05969|-0.132|-0.05055|-0.03579|-0.0355|-0.02672|-0.02271|-0.01795|-0.01741|-0.01412|-0.01602|-0.05447|-0.01513||18|22|40|31|40|51|250|360|358|333|313|295|306|31|14|7|||||||||||||||||||||||||
2023-12-07 21:05:44|SC.D.GS.CASH.IP|3912|2023-12-06 09:00:00|2023-12-06 23:54:20|34463|462.6|21.40997|2023-12-06|17.16465|20|10.973173|9|-1.608838|11|2023-12-06|100|||||||||77.54955||93.56922|75.22918|50.49244|21.0499|35.00059|33.38647|17.18587|27.90993|35.32899|17.16465|67.22874|||0|||||||||0||2|11|261|821|449|342|185|243|317|789|3214||||||||||||5.60794||0.81308|0.10294|0.01762|0.04244|0.01912|0.01773|0.02166|0.01933|0.01367|0.01453|||||||||||||-0.27698||-0.67375|-0.05845|-0.23247|-0.03803|-0.02135|-0.01376|-0.01158|-0.00979|-0.0101|-0.01426|-0.29531|||4|13|15|4|8|172|289|240|257|201|170|251|3|||||||||||||||||||||||||
2023-12-07 21:05:45|SC.D.HD.CASH.IP|4854|2023-12-06 00:53:40|2023-12-06 23:55:30||586.6|16.36375|2023-12-06|4.30314|20|2.808287|9|-2.364147|9|2023-12-06|100|||||||||87.95473|100|100|50.70313|85.77743|33.1908|28.68509|20.66621|14.40359|23.46924|12.1613|4.30314|75.56827|100||6|||||||||0|0|200|13|95|935|670|673|356|482|404|1054|4316|3|||||||||||0.56664|||0.56568||0.03125|0.01253|0.01043|0.01144|0.01234|0.01082|0.01146|||||||||||||-1.07837|-0.75238|-2.1177||-0.37565|-0.04206|-0.01338|-0.01259|-0.01151|-0.01105|-0.01079|-0.01196|-0.88353|-0.0215||2|16|2|1|2|7|169|328|310|306|290|313|350|4|1||||||||||||0|||||||||||0||
2023-12-07 21:05:46|SD.D.IBM.CASH.IP|5624|2023-12-06 09:00:00|2023-12-06 23:40:50|15960|747.9|8.80964|2023-12-06|0.93853|20|7.886815|9|-0.35305|12|2023-12-06|100|||||||||40.11707|42.09279|70.12625|68.12666|94.75118|5.14938|4.17196|5.97188|9.85542|7.08616|4.55718|0.93853|66.77394|||23|||||||||3|0|2|23|19|1169|1158|954|570|677|389|1233|2763||||||||||||0.77316|0.72341|0.33192|0.24593|0.06725|0.02506|0.01287|0.01291|0.01129|0.01029|0.00864|0.00987|0.09363||||||||||||-0.14657||-0.04865|-0.16937|-0.06257|-0.02317|-0.01528|-0.01193|-0.01077|-0.00837|-0.00841|-0.01068|-0.1092|||2|53|24|40|25|38|176|337|319|315|311|308|323|6||||||||||0|0||||||||||||||
2023-12-07 21:05:47|UB.D.INTC.CASH.IP|5607|2023-12-06 09:00:00|2023-12-06 23:58:10|4208|4210.5|5.49298|2023-12-06|0.02353|18|0.333969|0|-0.213169|13|2023-12-06|40.26698|||||||||75.05151|83.34322|86.6936|76.50276|69.75805|8.44621|0.35132|4.00641|0.52025|0.02353|4.54467|4.80494|37.07924|50.03231|75.02424|153|||||||||123|180|170|398|373|7719|5278|4459|4326|5324|5883|18865|1458|335|192|0.33397|||||||||0.02379|0.07123|||0.07106|0.04541|0.04251|0.0274|0.02664|0.02977|0.02593|0.03104|0.06061||||||||||||-0.11865||-0.02376|-0.07132|-0.07819|-0.0571|-0.04056|-0.03221|-0.02613|-0.02867|-0.02941|-0.03217|-0.04849||-0.04845|5|12|12|15|17|33|226|305|251|201|234|199|230|27|6|4|||||||||||||||||||||||||
2023-12-07 21:05:48|SD.D.JNJ.CASH.IP|5325|2023-12-06 09:00:00|2023-12-06 23:59:00||1415.4|7.35952|2023-12-06|0.27808|11|7.632653|9|-0.242641|21|2023-12-06|50.13876|||||||||45.27103|60.10377|0.27808|85.74227|66.7162|5.81956|1.46209|7.24068|10.42935|11.36851|3.83305|2.08715|50.19678|50.08632||101|||||||||7|45|36|27|68|2050|1678|998|944|728|1491|3264|8013|0||0.25292|||||||||0.53143|0.14738||0.00632|0.06328|0.02341|0.01846|0.01421|0.01165|0.01165|0.01154|0.01303||||||||||||||||-0.00632|-0.07157|-0.03086|-0.01994|-0.01216|-0.01126|-0.00973|-0.01075|-0.01214|-0.12771|||2|20|5|1|7|6|190|346|346|336|317|314|337|4|2|||||||||||||||||||||||||
2023-12-07 21:05:49|SD.D.JPM.CASH.IP|6206|2023-12-06 09:00:00|2023-12-06 23:54:00|15678|1545.8|9.55005|2023-12-06|0.00757|20|22.099961|9|-0.500475|9|2023-12-06|100|||||||||57.47857|44.71153|83.42739|66.39494|51.1597|4.59281|0.56805|0.29316|1.4617|0.30719|0.89276|0.00757|46.74058|71.47891|100|1|||||||||1|9|1|6|322|2769|2572|2172|1578|1733|1381|3261|2281|121|26||||||||||0.37669|0.33957|0.09936|0.05621|0.04434|0.05075|0.01861|0.0154|0.01219|0.01107|0.01071|0.01368|0.10246|0.08968|||||||||||-0.11881|-0.09819||-0.15821|-0.09908|-0.03977|-0.01963|-0.01594|-0.01258|-0.01122|-0.01114|-0.01524|-0.11515|||3|119|9|6|77|51|244|359|352|344|334|339|353|15|7|3|||||||||||0||||||||||||||
2023-12-07 21:05:50|SE.D.MCD.CASH.IP|5075|2023-12-06 09:00:00|2023-12-06 23:54:40|28500|608.1|13.27353|2023-12-06|5.45294|20|19.983193|9|-3.453464|14|2023-12-06|50.11261|||||||||26.14373|75.21891||100|75.15372|17.77803|11.20802|16.63162|15.0512|17.50812|17.32099|5.45294|80.31746|50.19211||73|||||||||7|7||72|39|1190|676|552|414|264|395|787|3912|26|||||||||||10.63012||||0.19564|0.05679|0.01653|0.0132|0.01022|0.00777|0.00789|0.01068|||||||||||||-1.04175|-0.13199||-0.03489|-0.08718|-0.13829|-0.01701|-0.0117|-0.01185|-0.00898|-0.00838|-0.00969|-0.88128|-0.24044||4|4|4|2|4|216|331|295|306|303|312|331|5|2||||||||||0|0||||||||||||0||
2023-12-07 21:05:51|SE.D.MRK.CASH.IP|5486|2023-12-06 00:37:40|2023-12-06 23:57:40|10376|1924.1|8.39575|2023-12-06|4.17139|15|1.14482|9|-0.881801|11|2023-12-06||||||||||48.17164|87.57777|14.43822|100|88.90979|6.10351|4.17139|6.42417|6.24267|10.3931|7.78215|6.1462|33.68244|100|||||||||||1|0|3|14|73|2479|1596|1221|1051|896|1013|3744|4890|0|||||||||||0.56594|0.50953|0.73863||0.07844|0.03662|0.02033|0.01738|0.0142|0.01373|0.01386|0.0142|||||||||||||-0.32997||-0.46459||-0.03771|-0.03806|-0.02031|-0.0173|-0.01494|-0.01464|-0.01269|-0.01484|-0.1515|||44|8|140|2|9|198|337|312|305|289|296|326|6|1|||||||||||0||||||||||||||
2023-12-07 21:05:52|UC.D.MSFT.CASH.IP|8071|2023-12-06 09:00:00|2023-12-06 23:59:50|37057|2900|9.40275|2023-12-06|0.00668|20|0.198386|0|-0.222026|14|2023-12-06|66.7023|||||||||66.33551|83.34555|51.20361|54.71312|44.39976|10.44965|0.01011|0.28648|0.00757|0.00776|0.00691|0.00668|32.32436|51.20304|85.19373|115|||||||||107|48|83|249|268|4442|4044|2512|1603|1750|1497|4552|44782|161|67|0.06164|||||||||0.02064|0.00626|0.01402|0.00805|0.02658|0.02535|0.02309|0.0146|0.01222|0.01175|0.01056|0.01212|0.01125|0.04754|0.04751|-0.07928|||||||||-0.01568|-0.01578|-0.02027|-0.01521|-0.02136|-0.02571|-0.02262|-0.01574|-0.01168|-0.01261|-0.01148|-0.0117|-0.02341|-0.01833|-0.00678|66|92|54|43|64|133|307|360|360|358|360|360|360|65|43|27|||||||||||||||||||||||||
2023-12-07 21:05:53|SE.D.NKE.CASH.IP|5856|2023-12-06 00:57:10|2023-12-06 23:59:40|11432|1476.9|9.39941|2023-12-06|0.35957|0|28.133333|9|-0.920985|21|2023-12-06|0.35957|||||||||73.46999|93.77915|96.43971|85.0569|69.85826|10.14212|2.63849|2.68453|4.67043|2.62604|7.45519|3.13612|54.87863|60.19138|100|100|||||||||7|25|8|8|120|1696|1830|2318|1228|1131|889|2774|3173|102|0||||||||||0.68208|0.25782|0.07829|0.08904|0.10978|0.02847|0.01995|0.01841|0.01522|0.01369|0.01447|0.01456|0.03445||||||||||||-0.13346|-0.13009|-0.01734|-0.06939|-0.11075|-0.03848|-0.02149|-0.01978|-0.01525|-0.01681|-0.0149|-0.01649|-0.84411|||2|75|48|28|20|43|238|343|337|322|306|309|320|11|5|1|||||||||||||||||||||||||
2023-12-07 21:05:55|SE.D.PFE.CASH.IP|6778|2023-12-06 09:00:00|2023-12-06 23:59:30|2862|6922.8|4.02417|2023-12-06|0.94708|15|2.899576|9|-0.171468|14|2023-12-06|68.20681|||||||||53.96769|96.30011|80.03434|95.65665|72.75637|13.90818|0.94708|2.93072|1.75727|2.33208|2.3867|3.56291|50.03474|80.02429|55.59411|280|||||||||185|16|232|115|587|10071|11672|12606|15744|19163|26355|45569|3402|437|254|0.03438|||||||||2.89958|0.1374||0.06866|0.05141|0.05102|0.03923|0.04008|0.04004|0.03443|0.03456|0.03861|0.07526|0.13884|0.03467||||||||||-0.0823|-0.05147|-0.13722|-0.0686|-0.03428|-0.05083|-0.0408|-0.03665|-0.03431|-0.03441|-0.03458|-0.0374|-0.08105||-0.03467|22|13|27|20|23|33|173|219|138|116|87|85|85|32|10|9|||||||||||||||||||||||||
2023-12-07 21:05:56|SE.D.PG.CASH.IP|6060|2023-12-06 09:00:00|2023-12-06 23:46:50||1299.3|4.89417|2023-12-06|0.48376|21|0.273224|10|-0.375094|21|2023-12-06|100|||||||||16.53857|50.20882|17.3254|72.06371|75.07747|3.56458|1.14397|2.37951|2.23305|3.427|3.56051|1.19598|0.48376|100||20|||||||||6|8|1|66|51|2927|1959|1579|1320|1153|1048|2921|8670|0||0.00681|||||||||0.13093|0.1776|0.11448|0.06401||0.02319|0.01438|0.01518|0.01275|0.01091|0.00998|0.01254|||||||||||||-0.03967||-0.06516|-0.07315|-0.06126|-0.02825|-0.01646|-0.01416|-0.01164|-0.01173|-0.01054|-0.01204|-0.37509|||7|74|24|77|25|8|198|354|338|315|322|338|337|3|1|||||||||||||||||||||||||
2023-12-07 21:05:56|SH.D.UTX.CASH.IP|5674|2023-12-06 09:00:00|2023-12-06 23:50:30|8110|1290.5|7.70321|2023-12-06|0.15744|23|11.673469|9|-0.810451|21|2023-12-06|0.60423|||||||||98.50756|77.27131|94.14121|92.06218|72.94854|6.93066|4.77727|4.34622|4.69016|6.21121|5.25593|2.95359|34.01545|60.17785|0.15744|169|||||||||2|1|0|2|76|1954|1854|1326|1625|2006|1972|4171|11728|34|740||||||||||0.79245|0.84311|0.71796|0.26279|0.15179|0.03227|0.01839|0.01594|0.0167|0.01649|0.01451|0.01976|||||||||||||-0.65359||-0.06465|-0.18204|-0.61743|-0.02254|-0.02201|-0.01697|-0.01766|-0.0179|-0.01474|-0.01997|-0.57449|-0.0485||1|132|65|17|25|11|174|273|277|278|242|248|272|3|5|1||||||||||0|||||||||||||||
2023-12-07 21:05:57|SG.D.TRVUS.CASH.IP|3745|2023-12-06 14:30:00|2023-12-06 20:59:50|18316|198.8|32.82024|2023-12-06|22.4255|20|0.282271|14|-0.313395|14|2023-12-06|||||||||||||||23.90866|30.31654|35.00967|36.96993|33.85128|33.73861|22.4255||||||||||||||||||217|273|240|213|169|188|527||||||||||||||||||0.0348|0.02162|0.02421|0.01669|0.01576|0.01271|0.01284||||||||||||||||||-0.04918|-0.03385|-0.03006|-0.01623|-0.01673|-0.01367|-0.01419||||143|228|163|241|275|261|299|||||||||||||||||||||||||
2023-12-07 21:05:58|SH.D.UNH.CASH.IP|4420|2023-12-06 09:00:00|2023-12-06 23:52:50|54299|518.7|14.20059|2023-12-06|18.87025|20|20.682222|9|-1.011718|21|2023-12-06|100|||||||||51.11956|||75.50551|50.58241|31.56991|19.44508|30.03843|26.46871|30.62938|28.41063|18.87025|34.19118|50.57923||13|||||||||2|||12|4|1326|894|637|379|336|493|1043|5364|7|||||||||||20.68222|||0.00367|0.00183|0.04113|0.01731|0.01542|0.01359|0.01139|0.01085|0.01319||||||||||||||||-0.23108||-0.05571|-0.02437|-0.02042|-0.01567|-0.01943|-0.01366|-0.0151|-0.51229|||2|2|4|4|89|165|140|193|170|148|207|3|2|||||||||||||||||||||||||
2023-12-07 21:05:59|SH.D.VZ.CASH.IP|5747|2023-12-06 00:59:40|2023-12-06 23:50:30|3846|3957.9|4.64706|2023-12-06|0.02569|16|21.935689|9|-0.156904|14|2023-12-06|100|||||||||91.96222|86.27085||80.03643|83.35502|8.75115|2.33705|0.02569|0.02589|2.88155|1.71993|0.02593|64.8297|85.76629|87.53247|0|||||||||3|4||47|211|8185|9263|11239|5885|9148|11776|22973|3289|78|132||||||||||0.7512|0.13338||||0.04378|0.03085|0.03407|0.0259|0.02589|0.0259|0.03114|0.02598|0.02601|0.12134|||||||||||-0.06531||||-0.0432|-0.03336|-0.03807|-0.03058|-0.03559|-0.0302|-0.02593|-0.1038||-0.02595|2|99|29|5|6|172|173|163|102|70|59|91|17|7|8|||||||||||||||||||||||||
2023-12-07 21:06:00|SH.D.VUS.CASH.IP|5545|2023-12-06 09:00:00|2023-12-06 23:38:50|25390|661.4|9.74226|2023-12-06|0.32029|15|0.90783|11|-0.899662|11|2023-12-06|100|||||||||83.3628|77.84358|79.25347|85.28267|92.19224|15.56416|0.32029|4.13919|5.9037|7.43946|3.57696|2.01977|75.1031|100||21|||||||||6|21|4|0|16|1539|1611|744|524|529|511|1003|2784|4|||||||||||0.14725|0.74415|0.77161|0.54142|0.15946|0.03542|0.01415|0.01181|0.00899|0.00955|0.00931|0.01021|||||||||||||||-0.23516||-0.10461|-0.02992|-0.0171|-0.01349|-0.01003|-0.00856|-0.00834|-0.01027|-0.36577|-0.09459||5|6|9|24|27|51|187|340|316|306|310|309|349|8|1||||||||||||0|||||||||||0||
2023-12-07 21:06:00|SH.D.WAG.CASH.IP|4601|2023-12-06 14:30:00|2023-12-06 20:59:50|2137|6642.4|0.47953|2023-12-06|0.04661|17|0.370885|18|-0.237417|15|2023-12-06|||||||||||||||1.36799|1.28665|0.04668|0.04661|1.03559|1.51659|4.86388||||||||||||||||||5171|9420|6017|8605|7866|9035|16596||||||||||||||||||0.08187|0.06572|0.05794|0.05246|0.08121|0.04672|0.04688||||||||||||||||||-0.09332|-0.06881|-0.06729|-0.0533|-0.04973|-0.05835|-0.05153||||152|242|140|117|101|68|83|||||||||||||||||||||||||
2023-12-07 21:06:01|SH.D.WMT.CASH.IP|5624|2023-12-06 09:00:00|2023-12-06 23:58:30|15390|2068.4|8.74196|2023-12-06|2.6517|15|7.714742|9|-0.250401|9|2023-12-06|40.03338|||||||||94.47452|100|94.13884|81.27766|83.3622|8.68438|2.6517|7.29509|7.99768|6.84375|8.81515|5.87313|53.36018|60.04941|75.00811|165|||||||||25|3|300|86|32|3649|3459|1609|1626|1421|1294|3496|2485|145|134||||||||||0.41213|0.10655|0.08361|0.04493||0.02899|0.01534|0.01211|0.01206|0.01314|0.00987|0.01021|0.00649||0.11378||||||||||-0.2504|-0.09959|-0.05785|-0.06894|-0.03974|-0.02915|-0.01636|-0.01214|-0.01137|-0.0092|-0.00991|-0.01113|-0.0476|-0.05845||5|36|92|17|16|12|208|341|302|313|322|318|324|15|5|8|||||||||||||||||||||||||
2023-12-07 21:06:03|UB.D.GOOGUS.CASH.IP|8081|2023-12-06 09:05:00|2023-12-06 23:58:50||3464.7|8.85289|2023-12-06|0.00751|20|0.248419|14|-0.17253|14|2023-12-06|67.67941|||||||||32.31394|48.473|48.82669|27.32075|35.23992|7.19432|0.00841|0.28729|0.57775|0.58256|0.59586|0.00751|30.46093|46.18431|43.79261|98|||||||||60|40|42|147|231|4675|4503|2361|1816|2070|1576|5340|464|260|251|0.06218|||||||||0.03053|0.02567|0.02824|0.02643|0.0231|0.03085|0.02758|0.01813|0.01519|0.01431|0.01147|0.01355|0.01998|0.02283||-0.05362|||||||||-0.03324|-0.02716|-0.02673|-0.02169|-0.02888|-0.02852|-0.02718|-0.0168|-0.01382|-0.0146|-0.01223|-0.01347|-0.0274|-0.00761|-0.02619|34|183|126|205|88|125|293|360|358|351|348|340|346|23|13|48|||||||||||||||||||||||||
2023-12-07 21:06:04|UC.D.NFLX.CASH.IP|5045|2023-12-06 09:00:00|2023-12-06 23:57:50|45161|601.5|14.67153|2023-12-06|0.19933|23|0.246581|21|-0.360503|9|2023-12-06|80.81245|||||||||58.5792|10.41986|36.13744|90.03001|62.59505|18.51337|6.45444|2.70206|9.48885|13.26509|5.72169|2.83869|63.023|40.09585|0.19933|34|||||||||5|0|2|82|143|477|585|1014|393|459|445|951|17351|58|0|0.00366|||||||||0.0578|0.13903|0.20299|0.05488|0.05321|0.02332|0.01753|0.02188|0.01686|0.01199|0.01546|0.01464|0.08741|||-0.02962|||||||||-0.08217|-0.04081|-0.12627|-0.02083|-0.06338|-0.03426|-0.03171|-0.02458|-0.0211|-0.02162|-0.01818|-0.01961|-0.0869|-0.01568||26|43|21|14|10|32|217|297|301|254|242|229|321|27|10|1|||||||||||||||||||||||||
2023-12-07 21:06:05|UB.D.FB.CASH.IP|7246|2023-12-06 09:01:10|2023-12-06 23:59:50|32641|1590.4|10.27684|2023-12-06|0.01348|20|0.252187|14|-0.282521|14|2023-12-06|76.48414|||||||||59.8713|81.72943|50.15755|69.10089|42.36468|13.80897|0.30365|0.57436|1.40932|0.86262|1.408|0.01348|23.57564|81.83136|40.02773|149|||||||||86|49|66|204|371|2762|1954|1701|1113|661|743|2113|35687|231|270|0.04387|||||||||0.02151|0.01745|0.06513|0.02649|0.01281|0.04192|0.0273|0.01834|0.01358|0.01295|0.0108|0.01462|0.03718|||-0.05317|||||||||-0.0314|-0.02|-0.04105|-0.03036|-0.02941|-0.03907|-0.02876|-0.01815|-0.01395|-0.01511|-0.01252|-0.01669|-0.02441|-0.01156|-0.04726|34|107|82|54|97|104|276|359|360|359|355|359|359|34|11|5|||||||||||||||||||||||||
2023-12-07 21:06:06|UA.D.AMZN.CASH.IP|7886|2023-12-06 09:00:00|2023-12-06 23:59:50|14649|5080.8|9.87932|2023-12-06|0.00807|20|0.218251|14|-0.15015|14|2023-12-06|53.87349|||||||||52.34413|52.07726|80.35081|63.32682|31.51483|7.41645|0.0105|0.00873|0.29008|0.2876|0.57446|0.00807|26.17461|41.96363|46.82338|257|||||||||184|75|95|476|922|9424|6775|4734|3396|2980|2774|11231|64498|1090|241|0.02549|||||||||0.02581|0.01712|0.0127|0.0286|0.03392|0.03607|0.02674|0.0175|0.01456|0.01356|0.01334|0.02031|0.01978|0.01384|0.01384|-0.03403|||||||||-0.03302|-0.02808|-0.02218|-0.03175|-0.02959|-0.03325|-0.02726|-0.01855|-0.01585|-0.01465|-0.01455|-0.01956|-0.01748|-0.02538|-0.04843|52|88|75|122|79|89|284|360|359|355|358|353|359|65|31|47|||||||||||||||||||||||||
2023-12-07 21:06:07|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:06:07|EC.D.ACCP.CASH.IP|1970|2023-12-06 08:42:20|2023-12-06 16:29:50|3371|69.9|25.65988|2023-12-06|24.7661|8|0.209143|8|-0.210273|8|2023-12-06|||||||||24.7661|34.8605|34.51249|40.70418|38.73459|26.61373|28.4626|42.88044|30.3925||||||||||||||||125|80|95|71|74|90|114|87|191||||||||||||||||0.0502|0.03695|0.03719|0.03569|0.03345|0.04605|0.05059|0.02946|0.04137||||||||||||||||-0.0491|-0.03395|-0.03863|-0.03304|-0.03818|-0.03401|-0.0393|-0.0314|-0.04431||||||||174|112|87|59|62|79|102|91|56|||||||||||||||||||||||||
2023-12-07 21:06:08|SA.D.BABA.CASH.IP|7693|2023-12-06 09:00:00|2023-12-06 23:59:40|7226|4483.7|6.64001|2023-12-06|0.01377|15|24.431034|9|-0.439863|0|2023-12-06|59.62291|||||||||47.10647|76.48565|60.49311|61.21283|42.65252|10.248|0.01377|1.40256|0.01391|0.4969|1.00371|0.01394|21.02614|63.1873|52.39293|701|||||||||673|631|213|551|1462|14091|12139|7218|5446|6757|7334|15194|25133|326|348|0.20314|||||||||3.51189|0.01383|0.0461|0.02537|0.02688|0.04709|0.02765|0.02308|0.02163|0.01851|0.01692|0.01736|0.0361|0.03352|0.08385|-0.17885|||||||||-0.04212|-0.03595|-0.03226|-0.02112|-0.02482|-0.03663|-0.02573|-0.01963|-0.01736|-0.01692|-0.02156|-0.01885|-0.03415|-0.02978|-0.01397|47|68|34|43|67|122|274|337|288|244|207|202|235|81|38|21|||||||||||||||||||||||||
2023-12-07 21:06:09|SA.D.ACBUS.CASH.IP|2536|2023-12-06 14:30:00|2023-12-06 20:59:50|49.23|4703.6|34.18103|2023-12-06|58.21578|20|0.713121|17|-1.821494|17|2023-12-06|||||||||||||||63.57217|64.04739|59.94201|62.77106|75.90684|76.55573|58.21578||||||||||||||||||8203|8440|18711|13193|9057|3139|13309||||||||||||||||||0.1465|0.09832|0.15034|0.12834|0.09931|0.04679|0.06011||||||||||||||||||-0.41233|-0.30507|-0.25928|-0.29923|-0.39037|-0.15257|-0.17097||||82|130|82|88|70|85|112|||||||||||||||||||||||||
2023-12-07 21:06:09|UA.D.CARUS.CASH.IP|2798|2023-12-06 14:30:00|2023-12-06 20:59:50|18903|312.3|23.51706|2023-12-06|29.26858|20|0.723346|14|-1.543705|14|2023-12-06|||||||||||||||29.45228|30.15325|45.39588|58.00065|44.77469|35.34197|29.26858||||||||||||||||||601|550|360|196|228|259|453||||||||||||||||||0.08874|0.0559|0.05686|0.02728|0.03845|0.03167|0.03971||||||||||||||||||-0.13752|-0.08181|-0.07633|-0.05937|-0.04287|-0.03841|-0.0345||||134|217|148|133|103|105|168|||||||||||||||||||||||||
2023-12-07 21:06:10|ED.D.BAS.CASH.IP|4914|2023-12-06 08:27:10|2023-12-06 16:29:50|4445|280.4|12.49397|2023-12-06|3.49297|16|0.114574|8|-0.102963|8|2023-12-06|||||||||5.67429|7.83218|16.92735|17.75892|28.72766|18.27028|17.11014|8.4093|3.49297||||||||||||||||158|154|207|165|167|291|294|417|536||||||||||||||||0.02639|0.01884|0.01785|0.01342|0.01542|0.01556|0.01575|0.02012|0.01759||||||||||||||||-0.02473|-0.01588|-0.0137|-0.01481|-0.01335|-0.01285|-0.01537|-0.0191|-0.01663||||||||319|269|207|186|202|252|234|298|144|||||||||||||||||||||||||
2023-12-07 21:06:11|ED.D.BMW.CASH.IP|4965|2023-12-06 08:27:10|2023-12-06 16:30:00|9929|84.2|12.72494|2023-12-06|8.86089|15|0.102291|8|-0.102239|8|2023-12-06|||||||||10.4108|13.18764|26.16864|26.57665|26.68101|12.11993|9.35241|8.86089|9.93942||||||||||||||||80|71|77|69|80|101|98|160|158||||||||||||||||0.02339|0.01735|0.01612|0.01871|0.01514|0.01718|0.01647|0.0212|0.01325||||||||||||||||-0.02521|-0.01683|-0.01479|-0.0129|-0.01225|-0.01475|-0.01605|-0.02055|-0.01575||||||||289|243|195|192|195|281|300|328|131|||||||||||||||||||||||||
2023-12-07 21:06:11|UA.D.BNTXUS.CASH.IP|3492|2023-12-06 09:01:10|2023-12-06 22:45:50|10000|189.8|31.69112|2023-12-06|21.39001|14|1.40932|14|-0.469053|9|2023-12-06||||||||||33.78553|41.48027|59.7805|62.788|76.41368|21.39001|32.42516|33.8773|44.64704|55.30499|47.30064|35.5992|||||||||||||9|3|10|6|9|155|360|530|409|218|314|398|||||||||||||0.05898|0.03829|0.10979|0.03186|0.02541|0.10033|0.05663|0.05372|0.04197|0.03319|0.02962|0.04026|||||||||||||-0.0528|-0.06306|-0.09792|-0.02379|-0.01778|-0.05121|-0.07772|-0.06929|-0.06967|-0.05481|-0.04989|-0.04006||||158|92|62|67|38|170|161|157|119|96|72|121|||||||||||||||||||||||||
2023-12-07 21:06:12|SB.D.CCL.CASH.IP|4649|2023-12-06 14:30:00|2023-12-06 20:59:50|1747|13524|0.39183|2023-12-06|0.05626|18|0.594884|14|-0.352526|14|2023-12-06|||||||||||||||0.0601|0.97024|0.81994|2.49417|0.05626|4.44966|0.05745||||||||||||||||||38689|28661|24736|27610|17778|18199|29372||||||||||||||||||0.12404|0.0855|0.05701|0.06861|0.0636|0.05726|0.05752||||||||||||||||||-0.10988|-0.0699|-0.05702|-0.07154|-0.06356|-0.0572|-0.06705||||157|219|131|164|141|91|125|||||||||||||||||||||||||
2023-12-07 21:06:13|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:06:13|ED.D.DCX.CASH.IP|4293|2023-12-06 08:27:20|2023-12-06 16:30:00|6242|263.8|19.67676|2023-12-06|14.151|8|0.097498|8|-0.162259|8|2023-12-06|||||||||14.151|24.60103|37.58848|27.5173|25.17429|17.58806|22.7992|14.69639|19.52963||||||||||||||||337|298|273|275|241|373|358|503|433||||||||||||||||0.02917|0.02283|0.01961|0.0246|0.01837|0.02089|0.01979|0.0235|0.01932||||||||||||||||-0.0276|-0.01926|-0.0176|-0.01672|-0.01936|-0.01921|-0.02107|-0.02344|-0.01974||||||||262|179|173|160|159|222|259|293|123|||||||||||||||||||||||||
2023-12-07 21:06:14|ED.D.DHERGY.CASH.IP|2560|2023-12-06 08:27:20|2023-12-06 16:29:50|3154|71.5|14.39246|2023-12-06|9.93049|16|0.418747|12|-0.407715|8|2023-12-06|||||||||15.25912|13.00096|17.72931|28.44638|17.03845|22.49822|20.67991|11.40358|9.93049||||||||||||||||261|76|71|44|51|82|138|127|129||||||||||||||||0.08377|0.05027|0.0507|0.04089|0.05297|0.06284|0.05557|0.0606|0.03099||||||||||||||||-0.09762|-0.05826|-0.05154|-0.0393|-0.04695|-0.04197|-0.05466|-0.03958|-0.0363||||||||205|93|68|74|59|116|131|150|81|||||||||||||||||||||||||
2023-12-07 21:06:15|SB.D.DAL.CASH.IP|5312|2023-12-06 09:00:00|2023-12-06 23:59:10|4025|3239|3.88234|2023-12-06|0.02525|19|3.55274|9|-0.367454|14|2023-12-06|66.68734|||||||||80.14894|100|73.83557|80.81848|65.06273|7.62644|0.3241|0.02541|0.46767|0.94647|0.02525|0.02555|60.05139|73.35905|72.7786|193|||||||||0|25|113|323|469|9286|4427|2704|5635|2042|4169|7288|1068|118|407|0.06647|||||||||3.55274|0.02655|0.06283|0.15957|0.25364|0.07414|0.04004|0.03335|0.03191|0.03085|0.03329|0.03016||0.2574||||||||||||-0.18582||-0.07462|-0.04142|-0.07492|-0.04396|-0.03514|-0.03038|-0.0329|-0.03358|-0.03079|-0.05137|-0.09001||9|5|6|19|26|40|211|335|261|226|217|173|197|10|15|11|||||||||||||||||||||||||
2023-12-07 21:06:16|ED.D.DBK.CASH.IP|3792|2023-12-06 08:27:10|2023-12-06 16:30:00|1165.4|1504.9|13.41708|2023-12-06|9.16949|8|0.174734|8|-0.173853|8|2023-12-06|||||||||9.16949|16.04986|26.91137|24.83284|19.34165|13.48879|15.26415|9.86125|22.44963||||||||||||||||1468|1495|1456|1510|2247|2070|2357|2444|2011||||||||||||||||0.03657|0.02666|0.0174|0.02524|0.02108|0.02364|0.02307|0.02373|0.0236||||||||||||||||-0.03239|-0.02944|-0.02088|-0.02176|-0.0245|-0.02303|-0.02442|-0.02546|-0.0195||||||||241|181|119|133|88|156|210|244|107|||||||||||||||||||||||||
2023-12-07 21:06:16|ED.D.LHAG.CASH.IP|4064|2023-12-06 08:27:30|2023-12-06 16:30:00|856.6|745.2|19.02605|2023-12-06|16.38548|8|0.263221|8|-0.250268|9|2023-12-06|||||||||16.38548|25.30434|22.25243|28.50215|19.72092|18.94849|26.09598|20.75938|17.99245||||||||||||||||850|1172|543|492|481|848|991|788|1157||||||||||||||||0.0419|0.03091|0.02294|0.02132|0.02295|0.02894|0.02715|0.02194|0.02424||||||||||||||||-0.03565|-0.03434|-0.02616|-0.02231|-0.02505|-0.03009|-0.0315|-0.02706|-0.02567||||||||245|186|153|144|127|185|211|246|128|||||||||||||||||||||||||
2023-12-07 21:06:17|SB.D.D.CASH.IP|4350|2023-12-06 14:30:00|2023-12-06 20:59:50|4726|2250.9|2.75386|2023-12-06|0.79342|20|0.172006|14|-0.256575|14|2023-12-06|||||||||||||||5.29936|5.68407|4.85582|2.62703|4.99584|1.90763|0.79342||||||||||||||||||2039|1844|3890|2460|3186|3554|6668||||||||||||||||||0.04394|0.03194|0.03362|0.02794|0.02557|0.0246|0.03183||||||||||||||||||-0.04688|-0.02846|-0.03232|-0.03072|-0.02618|-0.02863|-0.03112||||171|318|269|192|201|159|259|||||||||||||||||||||||||
2023-12-07 21:06:18|EJ.D.DUFNSW.CASH.IP|1248|2023-12-06 08:42:40|2023-12-06 16:19:50|3087|108.8|19.13017|2023-12-06|16.75435|16|0.257069|9|-0.160205|13|2023-12-06|||||||||33.92355|31.47288|25.63491|44.82202|42.38278|42.93493|34.23826|24.3543|16.75435||||||||||||||||75|204|91|64|79|92|104|74|147||||||||||||||||0.09171|0.07805|0.05483|0.07705|0.05336|0.05602|0.05592|0.06007|0.0792||||||||||||||||-0.04839|-0.04755|-0.06776|-0.07999|-0.03199|-0.06407|-0.05323|-0.03961|-0.03874||||||||77|51|51|38|26|42|41|66|30|||||||||||||||||||||||||
2023-12-07 21:06:18|SB.D.EQR.CASH.IP|3913|2023-12-06 14:30:00|2023-12-06 20:59:50|5827|474.9|13.41461|2023-12-06|9.14957|20|0.465196|14|-0.102547|14|2023-12-06|||||||||||||||25.06561|14.74154|16.77885|26.92625|20.12582|23.51715|9.14957||||||||||||||||||391|355|475|380|697|529|2109||||||||||||||||||0.04202|0.02577|0.02517|0.02201|0.02013|0.02083|0.02763||||||||||||||||||-0.02872|-0.02572|-0.0207|-0.02094|-0.01893|-0.02015|-0.02539||||108|238|191|197|194|183|230|||||||||||||||||||||||||
2023-12-07 21:06:19|UB.D.EXPE.CASH.IP|3600|2023-12-06 14:30:00|2023-12-06 20:59:50|13900|496.4|14.98886|2023-12-06|11.99242|14|0.200746|14|-0.213782|14|2023-12-06|||||||||||||||11.99242|20.51971|24.61982|29.2471|22.81597|27.0632|15.71976||||||||||||||||||456|545|509|379|299|661|1328||||||||||||||||||0.04667|0.03006|0.02656|0.02054|0.01608|0.01717|0.01778||||||||||||||||||-0.06498|-0.04589|-0.02769|-0.0274|-0.02232|-0.0253|-0.02278||||110|186|167|185|145|174|236|||||||||||||||||||||||||
2023-12-07 21:06:20|SC.D.FRT.CASH.IP|3037|2023-12-06 14:30:00|2023-12-06 20:59:50|9903|140.6|44.92106|2023-12-06|49.04807|20|0.392394|14|-0.169966|14|2023-12-06|||||||||||||||50.54525|57.4283|59.72489|56.49096|64.20902|71.38792|49.04807||||||||||||||||||92|64|83|87|57|77|363||||||||||||||||||0.04379|0.02368|0.03461|0.02302|0.02426|0.0251|0.02502||||||||||||||||||-0.05077|-0.03011|-0.03422|-0.02169|-0.01538|-0.02213|-0.02003||||121|183|124|124|215|241|204|||||||||||||||||||||||||
2023-12-07 21:06:21|SC.D.F.CASH.IP|6324|2023-12-06 09:00:00|2023-12-06 23:59:10|1080|10772|1.1186|2023-12-06|0.09239|15|0.27933|14|-0.281426|11|2023-12-06|20.09441|||||||||0.09434|100|72.80416|44.49654|60.04872|6.75596|0.09239|0.09241|0.09279|0.09295|0.09287|0.09335|33.39578|60.07498|60.03747|1643|||||||||327|1|2246|2516|2136|35720|81512|75998|102705|81357|72089|171934|15516|226|835||||||||||||0.09372|0.09385|0.09381|0.11155|0.11091|0.09239|0.09282||0.09276|0.09343|||||||||||||||-0.18784||-0.09369|-0.09298|-0.09247|||||-0.09328|-0.09363|-0.09363||5|1|1|11|9|25|75|73|22|25|22|11|22|9|5|5|||||||||||||||||||||||||
2023-12-07 21:06:22|SC.D.GMUS.CASH.IP|5485|2023-12-06 09:00:00|2023-12-06 23:58:50||4820.4|4.19855|2023-12-06|0.02972|18|1.875|9|-0.213155|13|2023-12-06|78.98124|||||||||77.84582|100|28.92882|82.39241|39.23759|9.56955|1.74094|1.3865|1.1279|0.02972|2.36821|0.48832|44.55933|50.04937|70.60788|673|||||||||88|91|292|287|1254|9149|9698|6814|6478|5095|7599|13785|7594|704|171|0.12252|||||||||0.57593||0.19089|0.11436|0.09123|0.05637|0.04462|0.03774|0.03657|0.03737|0.03343|0.03444|0.09113|0.09116|0.09116||||||||||-0.03062|-0.0916|-0.06109||-0.15205|-0.04278|-0.04306|-0.03757|-0.03854|-0.03177|-0.0347|-0.03763|-0.18232|-0.06075||19|9|4|7|17|23|189|292|221|182|178|171|218|9|8|17||||||||||||0|||||||||||||
2023-12-07 21:06:22|UB.D.GILD.CASH.IP|4369|2023-12-06 09:00:00|2023-12-06 23:33:10|7780|1338.9|9.40332|2023-12-06|0.75853|23|0.190718|10|-0.354072|11|2023-12-06|100|||||||||93.83254|91.99588|90.97052|100||7.47382|3.68361|8.34957|9.96676|9.1048|4.87922|3.06968|50.27485|100|0.75853|4|||||||||0|0|7|0||1120|2069|1158|971|856|858|3702|229898|30|0||||||||||0.04655|0.06985|0.06344|||0.03264|0.02454|0.0178|0.01422|0.01954|0.01784|0.01703|||||||||||||-0.1109|-0.06401|-0.10943|-0.07184||-0.03944|-0.02503|-0.01992|-0.01776|-0.01734|-0.01727|-0.01844||||1|16|62|44|16|175|300|276|211|198|185|229|4|1|1|||||||||||||||||||||||||
2023-12-07 21:06:23|SC.D.HLTUS.CASH.IP|4138|2023-12-06 14:30:00|2023-12-06 20:59:50|16806|304.9|12.62873|2023-12-06|7.80913|20|0.721957|14|-0.171304|14|2023-12-06|||||||||||||||13.02914|16.10624|13.81531|21.30393|17.08889|12.31011|7.80913||||||||||||||||||823|371|347|237|137|259|698||||||||||||||||||0.04126|0.02274|0.02189|0.0167|0.01423|0.01346|0.0126||||||||||||||||||-0.03524|-0.02239|-0.01824|-0.01584|-0.01349|-0.01229|-0.01411||||155|243|247|268|299|285|321|||||||||||||||||||||||||
2023-12-07 21:06:24|SD.D.JKSUS.CASH.IP|2092|2023-12-06 14:30:00|2023-12-06 20:59:50|3195|329.7|26.24511|2023-12-06|26.8551|20|0.715397|14|-0.465116|18|2023-12-06|||||||||||||||43.75955|34.01066|43.93478|40.60225|60.9669|40.69115|26.8551||||||||||||||||||802|409|411|677|291|282|912||||||||||||||||||0.10132|0.09511|0.06328|0.08528|0.08943|0.06232|0.0465||||||||||||||||||-0.20031|-0.08434|-0.08135|-0.13912|-0.09318|-0.05335|-0.04928||||69|133|89|42|69|69|127|||||||||||||||||||||||||
2023-12-07 21:06:24|SD.D.JMIAUS.CASH.IP|1571|2023-12-06 14:30:00|2023-12-06 20:59:50|360|1725.8|0.67838|2023-12-06|0.26027|16|1.092896|14|-0.544959|14|2023-12-06|||||||||||||||5.85366|0.26562|0.26027|0.26608|5.00392|0.26817|4.8065||||||||||||||||||3284|2146|3221|3953|3014|3678|12312||||||||||||||||||0.4392|0.27019|0.27028||0.26667||0.27855||||||||||||||||||-0.31927|-0.26885||-0.26631||-0.2681|-0.27366||||54|61|31|29|21|19|22|||||||||||||||||||||||||
2023-12-07 21:06:25|EG.D.KPN.CASH.IP|1086|2023-12-06 08:43:10|2023-12-06 16:29:50|313.8|1085.2|15.03085|2023-12-06|0.0333|16|0.063472|8|-0.126823|8|2023-12-06|||||||||26.35258|19.47439|30.02325|20.02711|37.955|40.02058|35.20696|12.22542|0.0333||||||||||||||||1679|916|972|1316|566|683|1418|1239|2492||||||||||||||||0.04233|0.03171|0.03175|0.03163|0.03164|0.03167|0.03179|0.03188|||||||||||||||||-0.05997|-0.03169|-0.03171||-0.03161|-0.03164|-0.03178|-0.03184|-0.03184||||||||76|36|30|35|29|40|54|41|22|||||||||||||||||||||||||
2023-12-07 21:06:26|SD.D.LMT.CASH.IP|3605|2023-12-06 14:30:00|2023-12-06 20:59:50|44942|169.5|28.88721|2023-12-06|14.97243|15|0.164045|14|-0.20583|14|2023-12-06|||||||||||||||27.78484|14.97243|26.54933|34.45818|36.86005|40.98702|30.59182||||||||||||||||||271|123|167|185|115|109|413||||||||||||||||||0.01676|0.01731|0.0124|0.01036|0.00964|0.00748|0.01079||||||||||||||||||-0.02178|-0.00991|-0.00624|-0.00486|-0.00597|-0.00625|-0.01307||||141|195|185|186|182|232|229|||||||||||||||||||||||||
2023-12-07 21:06:26|EC.D.MCA.CASH.IP|4480|2023-12-06 08:42:30|2023-12-06 16:29:50|71900|11.4|7.53438|2023-12-06|1.70883|16|0.168539|8|-0.097875|8|2023-12-06|||||||||9.17218|10.56498|11.00804|4.38929|4.77535|6.35536|2.56728|2.02242|1.70883||||||||||||||||16|9|11|10|9|11|14|17|22||||||||||||||||0.02751|0.0181|0.0169|0.01796|0.01453|0.0198|0.01914|0.01989|0.01701||||||||||||||||-0.02533|-0.01916|-0.01801|-0.01553|-0.01547|-0.01728|-0.01741|-0.02041|-0.01803||||||||284|218|191|160|168|205|235|249|118|||||||||||||||||||||||||
2023-12-07 21:06:27|UC.D.MRNAUS.CASH.IP|4423|2023-12-06 09:01:00|2023-12-06 23:59:10||792.7|20.53276|2023-12-06|6.52545|15|0.516129|9|-0.707372|21|2023-12-06|66.73487|||||||||74.50829|45.46543|54.25687|93.23854|62.75806|9.51298|6.52545|10.38423|19.17778|26.37558|21.59478|10.78521|44.71776|100|66.83209|70|||||||||1|0|0|17|132|769|1620|1512|589|497|410|929|38056|7|247||||||||||0.32704|0.12808|0.12821|0.12804||0.09615|0.06501|0.05638|0.04444|0.03366|0.0296|0.02626|||0.07452||||||||||-0.32021|-0.15993||-0.17611|-0.29342|-0.13047|-0.06685|-0.0679|-0.05625|-0.03976|-0.03095|-0.03191|-0.40158|||3|244|20|13|44|16|108|312|301|246|228|246|298|9|3|3|||||||||||||||||||||||||
2023-12-07 21:06:28|EJ.D.NESN.CASH.IP|4475|2023-12-06 08:42:30|2023-12-06 16:19:50|9878|233.8|15.98641|2023-12-06|12.92582|8|0.071073|8|-0.100857|8|2023-12-06|||||||||12.92582|20.01313|25.65339|24.08866|32.1264|35.86815|19.58729|16.33856|21.22217||||||||||||||||352|280|215|228|285|249|300|357|268||||||||||||||||0.02201|0.01452|0.01395|0.01326|0.01149|0.01241|0.01468|0.01342|0.01436||||||||||||||||-0.02474|-0.01372|-0.01305|-0.01226|-0.01237|-0.01391|-0.01511|-0.01284|-0.01173||||||||248|200|195|162|137|198|235|245|66|||||||||||||||||||||||||
2023-12-07 21:06:29|SE.D.NIOUS.CASH.IP|7211|2023-12-06 09:01:00|2023-12-06 23:59:30|749|21514.1|2.18031|2023-12-06|0.12426|15|0.65445|14|-0.913838|14|2023-12-06|35.81971|||||||||23.44324|80.02639|21.98551|42.38852|50.07645|3.8508|0.12426|0.79331|0.12467|0.12673|1.6182|0.12803|50.1048|55.61283|100|2925|||||||||2025|1863|5734|5631|6982|90149|151525|70040|76361|55872|71242|125137|11009|5216|1||||||||||0.13199|0.1321|0.17407||0.39318|0.19244|0.17466|0.13319|0.12494|0.12717|0.12761|0.12825|0.12903|0.12903||-0.13423|||||||||-0.19763|-0.13175|-0.13052|-0.13115|-0.13101|-0.18064|-0.14463|-0.13192|-0.12455|-0.1265|-0.1487|-0.12854|-0.21461|-0.1287||14|30|20|32|26|24|162|216|149|61|64|67|46|16|9|1|||||||||||||||||||||||||
2023-12-07 21:06:30|EJ.D.NOV.CASH.IP|4648|2023-12-06 08:42:30|2023-12-06 16:19:50|8488|269.3|12.74888|2023-12-06|7.18142|15|0.188014|8|-0.129229|8|2023-12-06|||||||||11.01993|18.51927|25.63286|21.06578|30.24529|23.44551|12.34491|7.18142|17.03656||||||||||||||||303|254|250|255|284|223|556|520|547||||||||||||||||0.02708|0.01694|0.01475|0.01245|0.01365|0.01348|0.02004|0.01648|0.01473||||||||||||||||-0.02108|-0.01511|-0.01349|-0.01393|-0.01391|-0.01482|-0.01962|-0.01679|-0.0142||||||||291|254|242|190|215|239|292|321|94|||||||||||||||||||||||||
2023-12-07 21:06:30|KA.D.OCDO.CASH.IP|2531|2023-12-06 08:42:30|2023-12-06 16:29:50|612.2|457.1|16.06894|2023-12-06|22.66358|14|0.64288|8|-0.329924|14|2023-12-06|||||||||25.18751|27.8539|24.45471|25.47336|28.21304|27.35632|22.66358|26.18059|25.06047||||||||||||||||1337|488|283|426|505|532|910|464|784||||||||||||||||0.15617|0.08564|0.05851|0.09925|0.05788|0.08962|0.09107|0.07615|0.04138||||||||||||||||-0.09835|-0.07944|-0.05296|-0.05953|-0.12938|-0.05752|-0.07357|-0.05425|-0.05338||||||||152|119|74|67|64|77|133|161|68|||||||||||||||||||||||||
2023-12-07 21:06:31|UC.D.ORLY.CASH.IP|3323|2023-12-06 14:30:00|2023-12-06 20:59:50|98514|57.7|22.33927|2023-12-06|21.44866|20|0.318289|14|-0.346123|14|2023-12-06|||||||||||||||27.96197|36.66466|36.2977|43.98312|42.93395|52.52501|21.44866||||||||||||||||||213|95|132|66|28|117|141||||||||||||||||||0.05429|0.02403|0.03442|0.01387|0.00801|0.00458|0.01446||||||||||||||||||-0.04174|-0.02441|-0.01319|-0.01531|-0.00836|-0.00901|-0.00868||||76|145|127|123|133|141|159|||||||||||||||||||||||||
2023-12-07 21:06:32|SE.D.PLTRUS.CASH.IP|8730|2023-12-06 09:01:00|2023-12-06 23:59:50|1720|14282.8|4.99813|2023-12-06|0.05641|17|0.818713|14|-0.796359|14|2023-12-06|51.25712|||||||||31.48318|50.03657|45.21619|32.30877|27.87644|1.97921|0.36523|0.47497|0.05641|0.64525|0.68992|0.05809|26.39936|52.58097|66.69588|3313|||||||||1629|778|1927|3001|7342|78994|53431|30208|19903|23823|25188|61679|5048|1534|971|0.05504|||||||||0.07282|0.05483|0.08353|0.08098|0.06141|0.14023|0.09248|0.06986|0.06739|0.06487|0.06521|0.06978|0.10491|0.05843|0.11689|-0.12228|||||||||-0.09095|-0.06172|-0.10799|-0.07951|-0.0703|-0.1673|-0.09098|-0.08116|-0.06379|-0.06927|-0.06395|-0.06306|-0.07282|-0.0667|-0.06571|41|35|42|93|152|151|261|324|239|164|170|158|151|76|59|30|||||||||||||||||||||||||
2023-12-07 21:06:33|UC.D.PYPLVUS.CASH.IP|6500|2023-12-06 09:00:00|2023-12-06 23:59:00|5922|3538.7|11.28293|2023-12-06|0.01635|16|0.502513|14|-2.262211|11|2023-12-06|66.69896|||||||||87.26283|95.45961|43.03716|51.01859|52.50369|11.23543|0.30357|0.01635|0.99954|2.48051|2.42563|1.3319|39.3704|56.6054|58.42615|167|||||||||34|115|810|351|694|7812|7103|7309|4534|2828|3224|7929|52702|275|193||||||||||0.0383|0.03206|0.08577|0.06995|0.06324|0.06209|0.03751|0.03449|0.02803|0.02672|0.02367|0.02355|0.12209|0.2025|0.06745|-0.03444|||||||||-0.05109|-0.02576|-0.17573|-0.06846|-0.06307|-0.06061|-0.03971|-0.03792|-0.03433|-0.02957|-0.02462|-0.02908|-0.11349|-0.05726|-0.15152|24|141|44|112|108|82|250|349|345|305|284|249|304|28|23|12|||||||||||||||||||||||||
2023-12-07 21:06:34|UC.D.PTONUS.CASH.IP|2513|2023-12-06 09:01:10|2023-12-06 23:50:10|592|3051.8|3.41287|2023-12-06|0.16314|20|0.499168|14|-0.668896|14|2023-12-06|0.25395|||||||||33.94892|100|100|100|60.3023|4.43799|4.80322|2.82111|4.37748|5.92003|8.96901|0.16314|66.7214|||1265|||||||||370|0|250|317|90|3588|6284|5083|8047|3756|4671|18832|57|||||||||||||||||0.21051|0.20631|0.15889|0.15819|0.16009|0.15936|0.20998|||||||||||||-0.16807||||-0.16807|-0.2036|-0.16149|-0.15853|-0.1586|-0.15974|-0.15924|||||2|3|3|2|3|5|117|129|75|71|52|34|44|3|||||||||||||||||||||||||
2023-12-07 21:06:35|KA.D.RIO.CASH.IP|4964|2023-12-06 08:42:30|2023-12-06 16:29:50|5567|376.8|10.24775|2023-12-06|9.50311|16|0.163103|8|-0.163488|8|2023-12-06|||||||||9.65494|17.45669|20.36748|19.32784|18.89922|24.73697|12.75655|11.62625|9.50311||||||||||||||||355|227|185|235|193|280|394|336|365||||||||||||||||0.04074|0.02715|0.01957|0.01891|0.01906|0.02629|0.02438|0.02094|0.01974||||||||||||||||-0.0407|-0.02208|-0.02008|-0.01999|-0.01944|-0.02116|-0.02459|-0.02093|-0.02117||||||||291|195|172|145|143|178|212|224|116|||||||||||||||||||||||||
2023-12-07 21:06:35|EJ.D.ROG.CASH.IP|3907|2023-12-06 08:42:30|2023-12-06 16:19:50|24955|100.6|10.30085|2023-12-06|2.58407|16|0.420084|8|-0.39801|8|2023-12-06|||||||||16.47453|21.81526|29.95789|34.07504|21.38649|24.46339|15.84134|11.2694|2.58407||||||||||||||||176|120|72|62|92|87|129|132|196||||||||||||||||0.04538|0.023|0.0233|0.02181|0.02151|0.02417|0.02391|0.0229|0.01997||||||||||||||||-0.04719|-0.02608|-0.02103|-0.02012|-0.0225|-0.02205|-0.02008|-0.02094|-0.01997||||||||225|156|167|138|117|135|158|160|39|||||||||||||||||||||||||
2023-12-07 21:06:36|KA.D.RR.CASH.IP|4296|2023-12-06 08:42:40|2023-12-06 16:29:50|286.9|3710.8|7.97389|2023-12-06|14.85974|8|0.175623|8|-0.209132|8|2023-12-06|||||||||14.85974|18.5671|28.99011|24.53617|31.95282|32.28954|30.696|27.98692|25.03468||||||||||||||||5841|1933|4851|3668|1989|2649|1717|6090|4856||||||||||||||||0.06233|0.03484|0.04893|0.03497|0.03496|0.03804|0.03882|0.04063|0.03471||||||||||||||||-0.06737|-0.05507|-0.04075|-0.03493|-0.03494|-0.03484|-0.0444|-0.03909|-0.03466||||||||169|81|76|49|47|62|75|93|52|||||||||||||||||||||||||
2023-12-07 21:06:37|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:06:37|ED.D.SAPG.CASH.IP|4441|2023-12-06 08:27:30|2023-12-06 16:30:00|14714|540.6|7.08419|2023-12-06|1.36669|16|0.148991|8|-0.148689|14|2023-12-06|||||||||7.95862|8.73545|5.77549|18.80363|19.60847|13.89512|5.01869|2.88441|1.36669||||||||||||||||922|814|770|373|484|588|929|992|1066||||||||||||||||0.0261|0.01905|0.01968|0.01627|0.01564|0.02235|0.01894|0.02037|0.01893||||||||||||||||-0.02261|-0.01849|-0.0191|-0.0167|-0.01638|-0.0171|-0.02274|-0.02152|-0.01693||||||||252|195|191|165|148|245|280|314|148|||||||||||||||||||||||||
2023-12-07 21:06:38|SG.D.SAP.CASH.IP|4013|2023-12-06 14:30:00|2023-12-06 20:59:50|15809|30.1|16.10499|2023-12-06|0.61945|15|0.137862|14|-0.194017|14|2023-12-06|||||||||||||||1.81611|0.61945|20.03636|45.35306|35.82499|30.98581|15.25907||||||||||||||||||65|14|10|21|11|18|152||||||||||||||||||0.02842|0.02141|0.0164|0.01299|0.01351|0.01403|0.01236||||||||||||||||||-0.03077|-0.01949|-0.01542|-0.01194|-0.0142|-0.01373|-0.01277||||171|348|295|203|218|223|256|||||||||||||||||||||||||
2023-12-07 21:06:39|ED.D.SIEGn.CASH.IP|4815|2023-12-06 08:27:30|2023-12-06 16:30:00|16132|462.3|9.83793|2023-12-06|2.16537|15|0.124984|13|-0.09985|13|2023-12-06|||||||||9.82725|22.61344|15.90319|16.1279|20.01314|11.93953|7.18599|2.16537|4.36306||||||||||||||||467|571|1055|415|443|589|678|826|970||||||||||||||||0.0231|0.01879|0.02036|0.01572|0.01774|0.02221|0.01735|0.01653|0.01593||||||||||||||||-0.02173|-0.01559|-0.01598|-0.01606|-0.01452|-0.01543|-0.01802|-0.01769|-0.01607||||||||255|177|214|180|175|260|279|326|161|||||||||||||||||||||||||
2023-12-07 21:06:40|EC.D.GLEFP.CASH.IP|3962|2023-12-06 08:42:40|2023-12-06 16:29:50|2362|152.2|17.30617|2023-12-06|17.77388|9|0.149605|8|-0.106724|8|2023-12-06|||||||||18.30638|17.77388|43.87804|37.83381|46.31207|24.09527|21.6891|24.88475|35.63529||||||||||||||||164|146|107|90|117|156|165|214|359||||||||||||||||0.03139|0.0214|0.02377|0.02526|0.02484|0.02789|0.02379|0.02464|0.02352||||||||||||||||-0.03594|-0.02283|-0.03074|-0.02138|-0.0213|-0.02402|-0.02343|-0.02112|-0.02469||||||||208|124|114|119|108|162|180|181|73|||||||||||||||||||||||||
2023-12-07 21:06:41|UD.D.TSLA.CASH.IP|9744|2023-12-06 09:00:00|2023-12-06 23:59:50|24015|8423.4|9.3368|2023-12-06|0.01349|20|0.412541|14|-0.398652|14|2023-12-06|33.0044|||||||||35.33722|56.44708|38.65089|21.46338|9.2835|5.7749|0.0193|0.01441|0.014|0.01667|0.01707|0.01349|22.47029|27.46699|34.25579|547|||||||||585|264|432|1129|1569|26059|22964|17680|16486|13638|9431|16022|12694|618|535|0.01523|||||||||0.02346|0.01954|0.02009|0.02033|0.01645|0.05688|0.03637|0.03088|0.02593|0.02724|0.02332|0.0227|0.02037|0.01698|0.0143|-0.01868|||||||||-0.02827|-0.01389|-0.01834|-0.02067|-0.01873|-0.05375|-0.04291|-0.03412|-0.0281|-0.02906|-0.02618|-0.02762|-0.01779|-0.01508|-0.01729|191|204|179|202|252|281|348|360|360|360|360|360|360|205|113|111|||||||||||||||||||||||||
2023-12-07 21:06:41|EC.D.FP.CASH.IP|4930|2023-12-06 08:42:40|2023-12-06 16:29:50|6052|163.5|6.91135|2023-12-06|4.52202|14|0.147589|14|-0.114943|14|2023-12-06|||||||||10.67593|14.42904|9.82245|11.92329|17.69508|12.41741|4.52202|7.81019|8.71307||||||||||||||||166|145|158|127|130|139|221|246|323||||||||||||||||0.02731|0.0213|0.0202|0.01791|0.01781|0.01937|0.03014|0.02217|0.01896||||||||||||||||-0.02546|-0.02228|-0.02047|-0.01817|-0.01885|-0.02156|-0.03041|-0.02335|-0.02021||||||||291|229|204|210|181|250|311|308|138|||||||||||||||||||||||||
2023-12-07 21:06:42|SH.D.UBERUS.CASH.IP|6054|2023-12-06 09:00:00|2023-12-06 23:59:20|5950|7617.7|5.17344|2023-12-06|0.39395|20|2.315789|9|-0.42735|14|2023-12-06|83.34766|||||||||71.13565|97.06186|100|63.71613|60.68456|9.49292|0.90965|1.04416|3.47931|0.52948|1.45853|0.39395|28.25883|75.035|60.06497|189|||||||||128|14|0|712|728|16855|9653|9632|7724|8479|9548|22407|3881|93|201||||||||||0.38435|0.17371|0.0968|0.14625|0.06282|0.06645|0.03447|0.02651|0.02375|0.02104|0.02007|0.02937|0.05582|0.06162|0.07567||||||||||-0.16183|-0.05163||-0.09964|-0.05717|-0.05946|-0.03528|-0.03361|-0.02152|-0.02214|-0.02126|-0.02484|-0.08804|-0.05038|-0.06723|18|24|34|19|11|33|222|336|292|231|195|208|265|32|12|15|||||||||||||||||||||||||
2023-12-07 21:06:43|EG.D.ULNA.CASH.IP|0|none|||0|0|2023-12-06|10000||0||0||2023-12-06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:06:44|KA.D.ULVR.CASH.IP|4828|2023-12-06 08:42:40|2023-12-06 16:29:50|3803|872.4|16.57934|2023-12-06|15.06788|16|0.092324|8|-0.079156|8|2023-12-06|||||||||17.42626|27.34269|26.57449|26.49903|30.49884|26.2622|17.3283|16.67988|15.06788||||||||||||||||260|205|326|878|270|547|631|394|659||||||||||||||||0.01962|0.01442|0.01619|0.01557|0.01357|0.01576|0.01698|0.0139|0.01312||||||||||||||||-0.01957|-0.01735|-0.01315|-0.01438|-0.01351|-0.01559|-0.01724|-0.01499|-0.01356||||||||293|161|192|185|164|240|283|258|93|||||||||||||||||||||||||
2023-12-07 21:06:44|SH.D.UPS.CASH.IP|4242|2023-12-06 14:30:00|2023-12-06 20:59:50|15527|705.7|20.51065|2023-12-06|13.4409|20|0.155481|14|-0.16154|14|2023-12-06|||||||||||||||18.70104|30.53812|25.6355|39.15121|28.40534|27.8805|13.4409||||||||||||||||||1069|552|1307|541|697|817|1501||||||||||||||||||0.03491|0.02128|0.02195|0.01372|0.0148|0.01514|0.01487||||||||||||||||||-0.0408|-0.0192|-0.01873|-0.01546|-0.01117|-0.01239|-0.01224||||129|223|250|253|229|201|298|||||||||||||||||||||||||
2023-12-07 21:06:45|UD.D.VRMUS.CASH.IP|1749|2023-12-06 14:30:00|2023-12-06 20:59:50|68|1740.2|20.13198|2023-12-06|45.78366|20|1.256604|15|-1.647887|17|2023-12-06|||||||||||||||56.77279|50.39553|53.50424|63.31751|66.7524|91.33107|45.78366||||||||||||||||||3112|21070|967|8802|1041|3785|2959||||||||||||||||||0.0146|0.27172|0.05919|0.05066|0.11427|0.2612|0.18257||||||||||||||||||-0.62287|-0.3967|-0.49228|-0.56995|-0.35429|-0.16933|-0.22614||||16|32|30|54|36|23|68|||||||||||||||||||||||||
2023-12-07 21:06:46|SB.D.DIS.CASH.IP|6382|2023-12-06 09:00:00|2023-12-06 23:58:10|9240|1903.4|5.2621|2023-12-06|0.5113|11|0.530797|9|-0.557316|21|2023-12-06|94.44811|||||||||84.36433|80.8555|0.5113|75.02885|62.55008|6.04779|0.85147|1.89965|2.16084|3.88489|2.539|0.99784|48.24968|71.43795|100|57|||||||||6|35|9|151|634|4470|4459|2808|1892|1522|1841|4428|1290|155|12|0.07339|||||||||0.08402|0.07782||0.01466|0.07529|0.03435|0.02701|0.01741|0.01636|0.01326|0.01352|0.01495|0.05692|0.03283|0.02188||||||||||-0.07712|-0.04394||-0.03844|-0.02785|-0.037|-0.02196|-0.02111|-0.01712|-0.01572|-0.01412|-0.01506|-0.15302|-0.03829||18|89|26|2|16|32|216|358|318|326|284|277|304|27|14|10|||||||||||||||||||||||||
2023-12-07 21:06:47|SH.D.WFC.CASH.IP|5074|2023-12-06 09:00:00|2023-12-06 23:54:10|4520|4871.2|3.01194|2023-12-06|0.04494|23|22.777778|9|-0.472335|13|2023-12-06|66.9588|||||||||85.9373||100|67.03612|84.68989|22.54832|0.3962|0.93069|0.61385|2.22717|1.42953|1.14566|25.431|100|0.04494|85|||||||||0||0|67|132|4541|7160|6053|6193|6165|5304|11924|11868|0|77||||||||||7.62276||0.02259||0.1788|0.06516|0.03283|0.03126|0.02406|0.03048|0.02235|0.03245|0.06761||0.08997||||||||||-0.02261|||-0.24807|-0.10444|-0.04872|-0.03145|-0.03157|-0.02654|-0.02398|-0.0233|-0.02574|-0.26976|||3|7|3|3|52|231|267|220|169|136|142|178|8|1|1||||||||||||||||||||||||0|
2023-12-07 21:06:47|UD.D.WYNN.CASH.IP|3806|2023-12-06 14:30:00|2023-12-06 20:59:50|8238|645.4|23.34092|2023-12-06|13.64677|20|0.567976|14|-0.358594|14|2023-12-06|||||||||||||||22.00106|28.955|21.24416|24.51966|31.58634|34.32047|13.64677||||||||||||||||||1568|970|1346|842|1238|479|1074||||||||||||||||||0.06473|0.03739|0.02953|0.0302|0.0296|0.02499|0.02293||||||||||||||||||-0.07059|-0.04175|-0.03831|-0.03286|-0.02768|-0.02274|-0.02375||||151|225|203|188|149|175|235|||||||||||||||||||||||||
2023-12-07 21:06:48|UD.D.ZMUS.CASH.IP|4762|2023-12-06 09:01:00|2023-12-06 23:52:20|7152|764.1|8.74328|2023-12-06|0.17683|23|0.881057|10|-0.85923|14|2023-12-06|100|||||||||50.75502|40.49437|66.82962|40.311|80.0751|11.72324|4.84159|7.51335|10.5803|9.23289|13.78336|4.912|20.38222|40.2715|0.17683|0|||||||||3|269|118|236|111|725|898|1128|805|397|1461|1753|57996|441|148||||||||||0.22238|0.37164|0.05815||0.21708|0.0731|0.04198|0.03204|0.02167|0.02557|0.03737|0.02887|0.54093|0.32546||-0.65436|||||||||-0.10298|||-0.05809|-0.11583|-0.12284|-0.03318|-0.03131|-0.02552|-0.02582|-0.02731|-0.02563|-0.04246|-0.09895||3|20|10|9|5|10|165|313|281|275|261|269|307|5|5|2|||||||||||||||||||||||||
2023-12-07 21:06:49|EJ.D.ZURZ.CASH.IP|2734|2023-12-06 08:42:50|2023-12-06 16:19:50|44770|37.5|23.56644|2023-12-06|22.33954|8|0.090131|8|-0.157445|8|2023-12-06|||||||||22.33954|43.97281|43.43818|30.20896|37.33012|48.36663|35.53446|48.29067|32.2804||||||||||||||||47|43|37|37|56|39|43|48|76||||||||||||||||0.03125|0.02494|0.02693|0.0224|0.02236|0.02234|0.02789|0.02232|0.02234||||||||||||||||-0.03107|-0.02244|-0.02244|-0.02612|-0.02235|-0.02235|-0.02231|-0.02343|-0.02233||||||||130|91|76|53|67|91|107|116|31|||||||||||||||||||||||||
2023-12-07 21:06:49|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:06:50|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:06:51|CS.D.BCHUSD.CFD.IP|11184|2023-12-06 08:42:50|2023-12-06 23:59:50|243.01|7.4|1.25998|2023-12-06|1.20056|9|1.457549|8|-1.586602|13|2023-12-06|1.23351|1.23621|1.24456|1.25747|1.25822|1.26559|1.27348|1.26459|1.2599|1.20056|1.21378|1.24206|1.23906|1.24358|1.25879|1.25618|1.24881|1.24579|1.24814|1.24867|1.25423|1.26064|1.26441|1.2743|15|9|8|6|4|10|7|9|5|19|13|17|8|10|10|8|8|7|5|5|6|6|6|7|0.06975|0.04147|0.03362|0.02898|0.01619|0.03445|0.03274|0.03547|0.04214|0.12071|0.06442|0.07026|0.03783|0.03691|0.0303|0.02892|0.03595|0.02862|0.02136|0.0202|0.02313|0.02573|0.01965|0.02491|-0.07324|-0.04037|-0.03721|-0.03056|-0.0207|-0.03804|-0.03671|-0.03846|-0.02557|-0.1088|-0.06082|-0.07777|-0.0338|-0.04877|-0.03709|-0.03372|-0.0357|-0.02629|-0.02403|-0.01879|-0.03029|-0.02527|-0.0225|-0.03528|358|350|331|337|291|326|322|348|318|354|355|356|340|351|351|342|344|335|300|230|282|324|312|331|||||||||||||||||||||||||
2023-12-07 21:06:52|IR.D.FLG.FWM2.IP|6418|2023-12-06 08:43:00|2023-12-06 17:59:50|9883|31.2|0.01747|2023-12-06|0.02023|17|0.106832|13|-0.071593|10|2023-12-06|||||||||0.02042|0.02045|0.02046|0.02043|0.0204|0.02032|0.02027|0.02028|0.02026|0.02023|||||||||||||||41|50|53|29|25|42|42|43|50|13|||||||||||||||0.01388|0.01071|0.00978|0.00838|0.00941|0.0136|0.01126|0.01083|0.0106|0.00769|||||||||||||||-0.01297|-0.01068|-0.01029|-0.00919|-0.00886|-0.01232|-0.01167|-0.01207|-0.00957|-0.00646|||||||344|311|280|285|239|328|309|315|306|205|||||||||||||||||||||||||
2023-12-07 21:06:53|IR.D.ULTRA100.FWM.IP|8044|2023-12-06 08:43:40|2023-12-06 23:59:50||35.1|0.01712|2023-12-06|0.03097|23|0.049572|10|-0.074|12|2023-12-06|0.03143|0.03146|0.03148|0.03146|0.03147|0.03151|0.0315|0.03148|0.03144|0.03143|0.03149|0.03152|0.03149|0.03139|0.03128|0.03117|0.03109|0.03099|0.031|0.031|0.03104|0.031||0.03097|17|14|22|15|19|13|8|15|17|26|21|23|27|72|72|78|78|71|59|66|101|84||15|0.01892|0.01552|0.0161|0.01739|0.02147|0.01587|0.01247|0.0136|0.01773|0.01903|0.01972|0.01659|0.01913|0.02165|0.02272|0.02292|0.02165|0.02129|0.02209|0.02009|0.02053|0.01911||0.0151|-0.01871|-0.01809|-0.01992|-0.01784|-0.01449|-0.01645|-0.0187|-0.01819|-0.02015|-0.01869|-0.02102|-0.01829|-0.0235|-0.02357|-0.02369|-0.02254|-0.02136|-0.01747|-0.02061|-0.02248|-0.01915|-0.02271||-0.01905|75|56|48|51|57|55|44|84|168|146|99|82|103|232|223|245|170|126|85|78|96|84|52|||||||||||||||||||||||||
2023-12-07 21:06:53|IR.D.BOND100.FWM.IP|7848|2023-12-06 08:42:50|2023-12-06 23:58:40|12005.8|47.2|0.01388|2023-12-06|0.03314|23|0.052791|13|-0.052543|13|2023-12-06|0.03351|0.03353|0.03356|0.03354|0.03356|0.03357|0.03357|0.03355|0.03351|0.0335|0.03356|0.03359|0.03356|0.03347|0.03337|0.03329|0.03324|0.03316|0.03317|0.03318|0.03321|0.03317||0.03314|34|24|45|34|35|18|27|31|38|40|50|42|47|107|101|141|104|107|95|81|169|150||32|0.02133|0.02236|0.01795|0.02642|0.01972|0.02644|0.01707|0.02249|0.02262|0.02182|0.02407|0.02604|0.02238|0.02561|0.02597|0.02543|0.0228|0.02129|0.02323|0.02217|0.02288|0.02123||0.02596|-0.02194|-0.01341|-0.02021|-0.02339|-0.0197||-0.01636|-0.02128|-0.02339|-0.02376|-0.02475|-0.02397|-0.02279|-0.02353|-0.02292|-0.024|-0.02337|-0.02002|-0.0231|-0.02599|-0.02296|-0.02216||-0.02638|61|43|36|30|14|7|24|67|139|86|67|59|68|207|185|198|119|71|75|55|67|63|33|||||||||||||||||||||||||
2023-12-07 21:06:54|IR.D.10YEAR100.FWM.IP|9733|2023-12-06 08:42:50|2023-12-06 23:59:10||139.8|0.01043|2023-12-06|0.03596|23|0.06319|13|-0.035107|14|2023-12-06|0.03609|0.03611|0.03613|0.03613|0.03613|0.03613|0.03614|0.03612|0.03609|0.0361|0.03613|0.03615|0.03613|0.03608|0.03603|0.03603|0.03601|0.03599|0.03599|0.03599|0.036|0.03598||0.03596|153|184|338|124|196|155|180|204|163|195|203|199|162|470|359|424|444|379|256|332|501|609||237|0.01444|0.00722|0.01427|0.01355|0.01445|0.01205|0.01446|0.01239|0.0141|0.01354|0.01407|0.01326|0.01355|0.01621|0.01538|0.01491|0.01342|0.01388|0.0144|0.0114|0.0144|0.01311||0.01367|-0.0143|-0.013|-0.01084|-0.01445|-0.01445|-0.01355|-0.01445|-0.01445|-0.01449|-0.01331|-0.01369|-0.01412|-0.01345|-0.01407|-0.01342|-0.01429|-0.01395|-0.01297|-0.01409|-0.01439|-0.0147|-0.0141||-0.01034|51|30|36|30|16|14|19|41|102|84|59|61|65|187|129|179|114|71|55|37|39|47|31|||||||||||||||||||||||||
2023-12-07 21:06:55|IR.D.05YEAR100.FWM.IP|8880|2023-12-06 08:42:50|2023-12-06 23:59:40||99.2|0.00788|2023-12-06|0.01858|23|0.036284|13|-0.022325|13|2023-12-06|0.01861|0.01862|0.01863|0.01862|0.01863|0.01863|0.01863|0.01862|0.01861|0.01862|0.01863|0.01863|0.01863|0.01861|0.0186|0.0186|0.0186|0.01859|0.01859|0.01859|0.01859|0.01859||0.01858|71|57|108|52|42|50|51|72|98|122|118|118|86|262|200|252|204|181|207|199|319|232||97|0.00549|0.00559|0.00559|0.00667|0.00745|0.00652|0.00596|0.00875|0.00655|0.00689|0.00674|0.00587|0.00729|0.00829|0.00703|0.00697|0.00663|0.00651|0.00677|0.00744|0.00631|0.006||0.00725|-0.00679|-0.00616|-0.0078|-0.00698|-0.00673|-0.00373|-0.00559|-0.00745|-0.0062|-0.00756|-0.00708|-0.00727|-0.00763|-0.00801|-0.00767|-0.00714|-0.00658|-0.0072|-0.00702|-0.00744|-0.00682|-0.00629||-0.00557|52|58|37|37|19|19|29|48|122|96|100|67|105|233|200|209|147|100|64|57|61|66|36|||||||||||||||||||||||||
2023-12-07 21:06:59|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:00|IR.D.FOAT.FWM1.IP|8454|2023-12-06 08:43:00|2023-12-06 19:59:50|12969|35.7|10.36493|2023-12-06|3.06948|9|0.046422|13|-0.023301|11|2023-12-06|34.09368|37.2348|53.76871|55.73223|43.77359|64.7206|40.02414|15.32859|3.42337|3.06948|5.99009|8.59688|12.47762|5.38419|4.35703|4.95617|9.56025|21.96731|36.19571|43.20503|||||3|1|1|1|2|2|3|26|62|45|45|41|31|54|52|46|57|25|8|4|||||0.01162|0.00775|0.00775|0.0084|0.00775|0.00776|0.00827|0.00916|0.01068|0.00966|0.00835|0.00858|0.00942|0.01102|0.0093|0.00929|0.00835|0.00797|0.00816|0.00771|||||-0.00871|-0.00775|-0.00872|-0.00846|-0.00776|-0.00776|-0.00775|-0.00858|-0.01039|-0.00903|-0.00848|-0.00849|-0.00857|-0.00956|-0.00896|-0.00908|-0.00813|-0.00771|-0.00771|-0.00771|||||91|86|80|70|48|68|80|255|325|297|252|257|217|318|301|305|273|155|94|88|||||||||||||||||||||||||
2023-12-07 21:07:01|IR.D.FBTP.FWM1.IP|6783|2023-12-06 08:44:10|2023-12-06 17:59:50|11707|37.7|8.65719|2023-12-06|4.36323|13|0.085852|13|-0.042874|9|2023-12-06||||||||20.12066|4.8469|6.77163|11.15044|8.09922|18.52365|4.36323|7.85803|4.64749|15.50916|37.13529||||||||||||||14|49|66|69|51|45|47|41|44|40|9||||||||||||||0.00976|0.01274|0.01029|0.00924|0.00949|0.00967|0.01308|0.00994|0.01014|0.00958|0.00918||||||||||||||-0.00947|-0.01268|-0.0111|-0.01002|-0.00953|-0.00972|-0.01092|-0.00953|-0.01018|-0.01007|-0.00906|||||||239|333|312|261|273|238|324|307|304|265|159|||||||||||||||||||||||||
2023-12-07 21:07:02|IR.D.FGBM.FWM1.IP|6994|2023-12-06 08:43:00|2023-12-06 20:59:50|11828|122.9|5.04398|2023-12-06|0.96419|8|0.025422|7|-0.016942|7|2023-12-06|15.23985|38.7258|23.54935|35.31081|31.59634|14.30811|31.05201|4.48909|0.96419|4.19121|2.85506|1.76449|5.79333|5.55213|4.48338|3.8087|5.49287|7.86668|20.02029|31.72505|28.22464||||32|9|17|9|17|35|23|152|279|198|270|241|143|200|224|181|154|106|81|20|51||||0.00847|0.00847|0.00848|0.00847|0.00847|0.00847|0.00847|0.01006|0.00904|0.00847|0.00848|0.00848|0.00847|0.00995|0.00846|0.0088|0.00846|0.00846|0.00846|0.00846|0.00846||||-0.00847|-0.00847|-0.00847|-0.00847|-0.00847|-0.00847|-0.00847|-0.00932|-0.00879|-0.00875|-0.00847|-0.00848|-0.00847|-0.00913|-0.00872|-0.00846|-0.00875||-0.00845|-0.00845|-0.00845||||46|31|34|34|19|14|29|112|213|168|106|115|104|199|157|185|128|51|30|41|39|||||||||||||||||||||||||
2023-12-07 21:07:03|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:04|IR.D.FGBL.FWM1.IP|9404|2023-12-06 08:43:00|2023-12-06 20:59:50|13545|109|4.31|2023-12-06|0.46067|16|0.044421|13|-0.02963|13|2023-12-06|36.05146|49.08678|43.76345|49.42407|46.67941|39.54869|38.90357|3.98652|0.66134|1.09359|2.68851|1.74607|1.69797|0.99323|1.82714|1.08966|0.46067|2.60797|6.91751|7.48395|13.84974||||8|4|11|5|7|22|10|73|210|183|192|168|134|181|220|192|177|94|54|29|29||||0.00988|0.00742|0.00742|0.00742|0.00742|0.00742|0.00804|0.00903|0.01029|0.00977|0.00802|0.00765|0.00927|0.01083|0.00845|0.00875|0.00823|0.00738|0.00738|0.00738|0.00738||||-0.00773|-0.00741|-0.00742|-0.00799|-0.00742|-0.00742|-0.00742|-0.00913|-0.01009|-0.00844|-0.00837|-0.00792|-0.00809|-0.00954|-0.00931|-0.00874|-0.00796|-0.00738|-0.00738|-0.00738|-0.00773||||111|108|80|85|60|43|90|227|313|280|225|232|179|309|277|281|228|116|87|67|94|||||||||||||||||||||||||
2023-12-07 21:07:05|EN.D.LGO.FWM2.IP|8610|2023-12-06 08:43:00|2023-12-06 22:58:50|739.3|18.1|0.12004|2023-12-06|0.13034|7|0.226939|15|-0.213875|15|2023-12-06|||0.13064|0.13072|0.13096|0.13094|0.13093|0.13034|0.13051|0.13117|0.13175|0.13178|0.13173|0.13178|0.13334|0.13372|0.13484|0.13472|0.13435|0.13437|0.13455|0.13464|0.33347||||1|2|6|0|4|13|21|20|24|21|15|12|34|28|38|20|13|13|3|2|4||||0.02386|0.01896|0.02619|0.01845|0.01637|0.0215|0.02793|0.02485|0.02369|0.02147|0.01964|0.02698|0.03132|0.03751|0.03077|0.02803|0.02141|0.02261|0.01463|0.01653|0.03381||||-0.01923|-0.01999|-0.01963|-0.02115|-0.01702|-0.02043|-0.03095|-0.02668|-0.02489|-0.02456|-0.02712|-0.02896|-0.03757|-0.04134|-0.03221|-0.02755|-0.02881|-0.02735|-0.02173|-0.02196|-0.02705||154|90|31|106|130|181|269|268|253|228|221|327|346|329|317|292|299|253|118|99|30|||||||||||||||||||||||||
2023-12-07 21:07:06|CO.D.CFI.FWM2.IP|5099|2023-12-06 08:43:00|2023-12-06 16:59:50|7184.5|2.6|0.26225|2023-12-06|0.08722|14|0.23505|10|-0.229821|9|2023-12-06||||||||0.11724|0.0974|0.09007|0.84628|0.91324|0.09329|0.09512|0.08722|0.08956|0.08807|||||||||||||||1|2|4|5|1|2|2|4|2|3|||||||||||||||0.03092|0.0322|0.02866|0.03631|0.02675|0.03255|0.02308|0.02723|0.02391|0.02775|||||||||||||||-0.03788|-0.02786|-0.02607|-0.03289|-0.02815|-0.02355|-0.02628|-0.01985|-0.02177|-0.02191||||||||256|250|304|268|244|259|274|233|267|243|||||||||||||||||||||||||
2023-12-07 21:07:06|SE.D.PANWUS.CASH.IP|4126|2023-12-06 14:30:00|2023-12-06 20:59:50|28719|664.4|17.98085|2023-12-06|6.00441|14|0.173913|14|-0.184275|14|2023-12-06|||||||||||||||6.00441|23.54266|27.60359|32.60693|30.43375|25.48607|17.91413||||||||||||||||||1410|735|667|455|739|805|1513||||||||||||||||||0.04456|0.02119|0.019|0.01306|0.0144|0.01638|0.01562||||||||||||||||||-0.05427|-0.02673|-0.0235|-0.02082|-0.01924|-0.01883|-0.01666||||153|277|265|258|237|228|291|||||||||||||||||||||||||
2023-12-07 21:07:07|UA.D.ABNBUS.CASH.IP|5283|2023-12-06 09:01:00|2023-12-06 23:48:50|13965|967.6|6.6705|2023-12-06|1.79185|15|3.424233|9|-0.843258|21|2023-12-06|100|||||||||24.44174|46.57357|77.96069|87.29178|76.03148|15.07581|1.79185|7.28947|5.32807|7.17573|3.91439|2.69388|34.226|||15|||||||||9|0|47|14|36|1363|1767|833|437|343|314|870|30|||0.0448|||||||||1.18635|0.06739|0.05133|0.05236|0.05302|0.06289|0.03624|0.02655|0.01969|0.02018|0.01949|0.01762|||||||||||||-0.21995|-0.04072|-0.08766|-0.10393|-0.10671|-0.0648|-0.03353|-0.0307|-0.0217|-0.02467|-0.01981|-0.0242|-0.7235|||11|21|26|27|47|29|187|343|331|321|308|309|337|6|||||||||||||||||||||||||
2023-12-07 21:07:08|UA.D.BIDU.CASH.IP|3741|2023-12-06 09:00:00|2023-12-06 23:55:30|11320|596.4|19.87216|2023-12-06|18.44037|16|0.156986|14|-0.286334|14|2023-12-06|66.91319|||||||||85.79834|72.21422|85.05788|84.80318|80.52911|20.35493|22.83511|18.44037|35.65516|23.32067|24.03502|27.44444|25.44795|25.12356|75.11831|60|||||||||27|12|13|39|102|1102|609|385|252|291|330|741|108404|25|69||||||||||0.00869|0.0102|0.00905|0.00869|0.01117|0.03996|0.03188|0.02308|0.02326|0.02293|0.01457|0.0152|||0.06189||||||||||-0.03767|-0.00866|-0.00867|-0.00869|-0.02661|-0.05896|-0.03465|-0.03302|-0.02371|-0.02419|-0.02224|-0.02128|-0.0926||-0.15904|3|56|43|40|46|41|158|202|174|146|116|125|186|4|4|8|||||||||||||||||||||||||
2023-12-07 21:07:10|UC.D.NVDA.CASH.IP|9492|2023-12-06 09:00:00|2023-12-06 23:59:40|45420|2710.8|9.59875|2023-12-06|0.02304|18|0.213965|14|-0.291718|14|2023-12-06|44.57759|||||||||46.73202|62.77384|51.00847|34.39297|17.37662|6.37595|0.02834|0.02508|0.30156|0.02304|0.29875|0.57518|23.0135|29.13232|34.23413|422|||||||||257|212|297|572|886|8088|5299|3809|3135|3752|3071|5868|10972|517|336|0.00941|||||||||0.03163|0.02503|0.03138|0.01661|0.01297|0.03579|0.02697|0.01952|0.01475|0.01755|0.01681|0.01815|0.01108|0.01191|0.01016|-0.01796|||||||||-0.02802|-0.01984|-0.02391|-0.01827|-0.01521|-0.03592|-0.02681|-0.02109|-0.01732|-0.02047|-0.01996|-0.02016|-0.01981|-0.01742|-0.01518|193|180|102|104|227|271|331|360|359|358|359|360|359|161|134|114|||||||||||||||||||||||||
2023-12-07 21:07:11|EZ.D.ROBINGREY.Month2.IP|3391|2023-12-06 09:00:00|2023-12-06 23:59:10|9.3|0|0|2023-12-06|0|0|1.001112|9|-0.333704|13|2023-12-06|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|0.14309|||||||||0.33412|0.11086|0.20998|0.14232|0.19474|0.19179|0.13139|0.12944|0.119|0.11689|0.10617|0.10639|0.10619|0.10701|0.16178|-0.12979|||||||||-0.13292|-0.11062|-0.17445|-0.16003|-0.17057|-0.15881|-0.12051|-0.10922|-0.11014|-0.12245|-0.11194|-0.11757|-0.14188|-0.14264|-0.1291|86|80|48|69|96|138|258|256|201|156|166|149|148|63|46|43|||||||||||||||||||||||||
2023-12-07 21:07:11|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:12|UD.D.SPWR.CASH.IP|3507|2023-12-06 14:30:00|2023-12-06 20:59:50|497|2880.7|1.15085|2023-12-06|0.1943|17|0.790514|14|-0.585938|14|2023-12-06|||||||||||||||1.76124|3.28638|4.48295|0.1943|0.19823|2.4189|11.04754||||||||||||||||||4032|4235|4252|4599|8045|8488|17855||||||||||||||||||0.24876|0.22929|0.24101|0.19531|0.19803|0.20081|0.20609||||||||||||||||||-0.26278|-0.19012|-0.20997|-0.19268|-0.1979|-0.19974|-0.20461||||128|161|93|58|43|45|46|||||||||||||||||||||||||
2023-12-07 21:07:12|SE.D.NETUS.CASH.IP|4349|2023-12-06 14:30:00|2023-12-06 20:59:50|7664|713.9|13.77062|2023-12-06|7.21636|14|0.269958|14|-0.289199|14|2023-12-06|||||||||||||||7.21636|14.64026|18.86148|28.39547|20.60393|13.67065|8.52738||||||||||||||||||1656|1050|533|371|510|609|1899||||||||||||||||||0.07365|0.04637|0.03275|0.02633|0.02937|0.02875|0.0271||||||||||||||||||-0.08566|-0.05424|-0.03746|-0.03585|-0.03428|-0.02922|-0.02703||||157|323|314|307|292|279|318|||||||||||||||||||||||||
2023-12-07 21:07:13|UD.D.ZNGA.CASH.IP|1|2023-12-07 14:30:00|2023-12-07 14:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:13|SI.D.ARKKUS.CASH.IP|4332|2023-12-06 14:30:00|2023-12-06 20:59:50|4823|1576.2|1.68347|2023-12-06|0.02491|14|0.248602|14|-0.247934|14|2023-12-06|||||||||||||||0.02491|0.30073|0.30603|2.45961|1.78561|1.62827|1.29908||||||||||||||||||4712|2296|1834|938|1287|848|2580||||||||||||||||||0.05603|0.04191|0.03428|0.02896|0.02941|0.0274|0.02773||||||||||||||||||-0.06315|-0.04487|-0.03509|-0.03094|-0.03529|-0.03004|-0.02961||||180|358|351|328|340|311|313|||||||||||||||||||||||||
2023-12-07 21:07:14|SI.D.ARKGUS.CASH.IP|4273|2023-12-06 14:30:00|2023-12-06 20:59:50|2863|88.5|11.8829|2023-12-06|0.08928|14|0.388281|14|-0.38746|14|2023-12-06|||||||||||||||0.08928|2.39413|11.58214|19.76819|20.71323|24.9317|19.25232||||||||||||||||||237|122|67|30|41|35|241||||||||||||||||||0.07986|0.05497|0.04714|0.04254|0.04088|0.03718|0.04054||||||||||||||||||-0.09168|-0.06045|-0.04648|-0.04204|-0.04051|-0.04051|-0.04276||||179|342|338|294|266|241|255|||||||||||||||||||||||||
2023-12-07 21:07:15|SI.D.ARKQUS.CASH.IP|3802|2023-12-06 14:30:00|2023-12-06 20:59:50|5400|2.4|18.63269|2023-12-06|1.32209|14|0.146306|14|-0.146789|19|2023-12-06|||||||||||||||1.32209|5.7686|13.79388|27.83876|29.22443|36.32336|27.41789||||||||||||||||||10|4|1|0|0|2|3||||||||||||||||||0.03956|0.02585|0.02239|0.02074|0.02091|0.01933|0.01939||||||||||||||||||-0.03677|-0.02658|-0.02501|-0.0219|-0.02241|-0.02428|-0.01922||||172|317|277|234|240|193|223|||||||||||||||||||||||||
2023-12-07 21:07:16|SI.D.ARKFUS.CASH.IP|3696|2023-12-06 14:30:00|2023-12-06 20:59:50|2449|39.9|17.1733|2023-12-06|2.39061|14|0.28135|14|-0.201939|19|2023-12-06|||||||||||||||2.39061|6.51939|19.62259|27.82033|33.09409|45.38653|33.93555||||||||||||||||||160|34|87|17|39|14|77||||||||||||||||||0.06099|0.05086|0.04534|0.04104|0.04476|0.04137|0.04207||||||||||||||||||-0.05841|-0.04972|-0.04797|-0.0452|-0.04621|-0.04959|-0.04168||||174|325|281|234|239|183|177|||||||||||||||||||||||||
2023-12-07 21:07:16|SI.D.ARKWUS.CASH.IP|3686|2023-12-06 14:30:00|2023-12-06 20:59:50|6974|22.1|13.53065|2023-12-06|0.14793|14|0.310778|14|-0.170116|19|2023-12-06|||||||||||||||0.14793|3.93621|12.13065|20.87885|17.42721|31.53326|33.40075||||||||||||||||||67|21|39|15|8|29|21||||||||||||||||||0.04699|0.03059|0.02682|0.02138|0.02309|0.02516|0.02266||||||||||||||||||-0.04259|-0.03756|-0.03256|-0.02951|-0.02554|-0.02862|-0.02715||||169|288|241|202|225|178|207|||||||||||||||||||||||||
2023-12-07 21:07:17|SI.D.PRNTUS.CASH.IP|191|2023-12-06 14:30:00|2023-12-06 20:59:30|2122|38.4|42.70271|2023-12-06|0.84507|17|4.055391|14|-0.331596|14|2023-12-06|||||||||||||||81.77755|64.98935|100|0.84507|100|100|25.64667||||||||||||||||||3|0|0|0|0|0|0||||||||||||||||||0.56656|0.05614|0.09383|||0.04695|0.07847||||||||||||||||||-0.14523|-0.04679|||||||||38|17|4|1|3|3|4|||||||||||||||||||||||||
2023-12-07 21:07:17|SI.D.IZRLUS.CASH.IP|387|2023-12-06 14:30:00|2023-12-06 20:59:50|1805|0.8|26.15389|2023-12-06|18.96538|14|0.164835|14|-0.771775|14|2023-12-06|||||||||||||||18.96538|91.73981|33.71747|20.46176||100|31.35293||||||||||||||||||0|8|33|0||0|0||||||||||||||||||0.07157|0.05473|0.05495|0.05495||0.0551|0.08688||||||||||||||||||-0.27762|-0.38216|-0.21882|-0.05504|||-0.39572||||56|12|3|5|3|39|||||||||||||||||||||||||
2023-12-07 21:07:18|UA.D.CANUS.CASH.IP|2430|2023-12-06 14:30:00|2023-12-06 20:59:50|144|8337.2|0.36136|2023-12-06|0.60597|15|0.628931|14|-0.628931|14|2023-12-06|||||||||||||||5.99409|0.60597|0.62241|0.62502|25.47369|0.63694|0.64309||||||||||||||||||65024|90652|150042|157250|86110|220006|132571||||||||||||||||||0.62118|0.60609|||||||||||||||||||||||-0.61831|-0.60791|-0.61728||-0.62893||||||37|25|3|3|4|1|2|||||||||||||||||||||||||
2023-12-07 21:07:18|UC.D.RIOTUS.CASH.IP|4647|2023-12-06 14:30:00|2023-12-06 20:59:50|1475|10683.9|0.20654|2023-12-06|0.06537|15|0.527357|14|-0.594059|14|2023-12-06|||||||||||||||0.06838|0.06537|0.36139|1.39322|0.06683|0.06721|0.91448||||||||||||||||||32081|20433|13969|9859|11876|8294|14900||||||||||||||||||0.15388|0.12063|0.09455|0.08429|0.0869|0.08683|0.08251||||||||||||||||||-0.17858|-0.10399|-0.09006|-0.08672|-0.08656|-0.0832|-0.07509||||179|355|338|301|293|250|236|||||||||||||||||||||||||
2023-12-07 21:07:19|KN.D.HIVECN.CASH.IP|3013|2023-12-06 14:30:00|2023-12-06 20:59:50|517|172.2|26.15122|2023-12-06|17.08687|14|0.909091|14|-0.767754|17|2023-12-06|||||||||||||||17.08687|26.46982|45.24517|48.95485|52.79158|53.10058|51.45544||||||||||||||||||248|293|217|207|126|183|308||||||||||||||||||0.28018|0.20077|0.2357|0.20276|0.19468|0.20371|0.19012||||||||||||||||||-0.2826|-0.21133|-0.21855|-0.20612|-0.20374|-0.19604|-0.2072||||132|199|220|160|135|155|119|||||||||||||||||||||||||
2023-12-07 21:07:20|SI.D.IWNUS.CASH.IP|4655|2023-12-06 14:30:00|2023-12-06 20:59:50|14264|102.2|1.48611|2023-12-06|0.02149|16|0.292032|14|-0.395312|14|2023-12-06|||||||||||||||0.0992|0.30839|0.02149|1.17065|1.41254|2.55826|0.85258||||||||||||||||||108|287|40|160|23|18|120||||||||||||||||||0.04077|0.02314|0.01627|0.01377|0.01284|0.01116|0.01363||||||||||||||||||-0.05257|-0.0248|-0.01816|-0.01481|-0.01344|-0.01202|-0.01663||||180|358|359|347|358|354|358|||||||||||||||||||||||||
2023-12-07 21:07:21|SI.D.IWO.CASH.IP|4608|2023-12-06 14:30:00|2023-12-06 20:59:50|23063|264.4|4.85326|2023-12-06|0.32127|18|0.133276|14|-0.170271|15|2023-12-06|||||||||||||||5.74145|2.6869|3.23765|3.48631|0.32127|1.74777|0.8843||||||||||||||||||182|448|314|111|68|151|828||||||||||||||||||0.02787|0.01841|0.01492|0.01231|0.01084|0.00979|0.01317||||||||||||||||||-0.03548|-0.02398|-0.01913|-0.01631|-0.01429|-0.01245|-0.01621||||178|341|343|347|340|347|347|||||||||||||||||||||||||
2023-12-07 21:07:21|SI.D.IWDUS.CASH.IP|4498|2023-12-06 14:30:00|2023-12-06 20:59:50|15770|1157.6|0.27358|2023-12-06|0.00646|19|0.151563|14|-0.063123|16|2023-12-06|||||||||||||||0.01281|0.00701|0.00702|0.29674|1.51722|0.00646|0.31123||||||||||||||||||685|2243|697|859|449|1592|1411||||||||||||||||||0.01637|0.01109|0.00929|0.00877|0.00826|0.00726|0.00868||||||||||||||||||-0.01608|-0.0111|-0.01025|-0.00857|-0.00861|-0.00747|-0.00957||||179|359|357|345|331|320|328|||||||||||||||||||||||||
2023-12-07 21:07:22|SI.D.IWFUS.CASH.IP|4680|2023-12-06 14:30:00|2023-12-06 20:59:50|28928|51.6|0.06048|2023-12-06|0.0071|20|0.06874|15|-0.072165|16|2023-12-06|||||||||||||||0.0455|0.02448|0.01698|0.01466|0.01178|0.01196|0.0071||||||||||||||||||252|24|30|26|26|15|136||||||||||||||||||0.01665|0.01509|0.01201|0.00995|0.01019|0.01054|0.00914||||||||||||||||||-0.01644|-0.01394|-0.01178|-0.01027|-0.00977|-0.00888|-0.00984||||180|360|360|359|360|360|360|||||||||||||||||||||||||
2023-12-07 21:07:23|KA.D.IWVLLN.CASH.IP|1589|2023-12-06 08:43:50|2023-12-06 16:29:50|3893|65.2|38.66753|2023-12-06|42.8976|12|0.257931|8|-0.05148|8|2023-12-06|||||||||65.58531|64.17766|81.49292|85.19567|42.8976|61.15003|67.46605|57.17277|72.9924||||||||||||||||20|0|0|3|1|23|6|0|114||||||||||||||||0.04955|0.03278|0.02897|0.03606|0.02575|0.03123|0.03517|0.02735|0.02568||||||||||||||||-0.02772|-0.02574|-0.02574|-0.02574|-0.02575|-0.02571|-0.03424|-0.02654|-0.02567||||||||90|53|27|27|14|72|86|126|37|||||||||||||||||||||||||
2023-12-07 21:07:24|CS.D.LTCUSD.CFE.IP|10305|2023-12-06 08:43:20|2023-12-06 23:59:50|71.82|5.3|1.64747|2023-12-06|1.62775|9|0.318869|11|-0.352399|11|2023-12-06|1.62963|1.63767|1.6506|1.65055|1.64693|1.65458|1.65864|1.64225|1.63194|1.62775|1.63247|1.64621|1.64485|1.64357|1.65052|1.65377|1.64472|1.63943|1.63971|1.63863|1.64492|1.65255|1.65597|1.66883|6|5|5|4|4|8|6|7|5|9|7|12|6|5|7|5|5|4|4|3|3|4|3|5|0.02527|0.02759|0.02827|0.02342|0.02418|0.03548|0.03241|0.03249|0.02868|0.04204|0.03786|0.046|0.02655|0.02752|0.02641|0.02316|0.02417|0.02165|0.0213|0.02049|0.01862|0.02264|0.01862|0.02771|-0.03045|-0.02965|-0.03232|-0.02525|-0.02228|-0.04237|-0.03835|-0.03524|-0.02534|-0.04643|-0.03562|-0.05453|-0.02573|-0.02664|-0.03136|-0.02786|-0.02322|-0.02105|-0.02378|-0.0201|-0.02272|-0.02687|-0.02668|-0.03118|326|321|309|271|259|311|317|350|315|342|344|350|334|315|319|315|290|283|278|212|240|278|204|323|||||||||||||||||||||||||
2023-12-07 21:07:24|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:26|OP.D.SPX5.4000C.IP|8935|2023-12-06 08:43:40|2023-12-06 23:58:30|554.71|0|0.31998|2023-12-06|0.30384|14|0.339419|15|-0.518018|16|2023-12-06|0.37842|0.33836|0.30686|0.30617|0.30601|0.3061|0.30656|0.30812|0.30733|0.30826|0.30768|0.30841|0.30939|0.30609|0.30384|0.30844|0.31249|0.31459|0.31565|0.31568|0.32169|0.36093|0.39646|0.39663|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05361|0.04046|0.04461|0.04232|0.0419|0.04234|0.035|0.03758|0.04901|0.04484|0.0433|0.0402|0.04303|0.05965|0.06884|0.08114|0.0668|0.06233|0.05876|0.05661|0.06344|0.0385|0.02045|0.04659|-0.04399|-0.04177|-0.04296|-0.03973|-0.03569|-0.04384|-0.04087|-0.04105|-0.04969|-0.04836|-0.04121|-0.04582|-0.04225|-0.05732|-0.07109|-0.07551|-0.07257|-0.06463|-0.05702|-0.05895|-0.06762|-0.04574|-0.04386|-0.0549|172|179|112|107|68|120|117|163|280|224|202|197|188|297|301|356|351|336|343|322|339|109|74|176|||||||||||||||||||||||||
2023-12-07 21:07:26|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:27|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:28|OP.D.SPX5.4250C.IP|8942|2023-12-06 08:43:40|2023-12-06 23:58:30|305.08|0|0.56904|2023-12-06|0.52512|14|0.587143|15|-0.905797|16|2023-12-06|0.66312|0.5892|0.53422|0.53212|0.53162|0.5319|0.53332|0.53796|0.53551|0.53831|0.5366|0.53879|0.54177|0.53183|0.52512|0.53899|0.55156|0.55808|0.56144|0.56154|0.58084|0.65592|0.72069|0.72121|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.09267|0.07014|0.07685|0.07328|0.07226|0.07255|0.05903|0.06581|0.08505|0.07709|0.07523|0.06868|0.07491|0.10275|0.11826|0.13794|0.11721|0.10934|0.10414|0.10013|0.11431|0.06932|0.03666|0.08439|-0.07617|-0.07176|-0.07522|-0.06808|-0.07263|-0.07464|-0.07034|-0.07049|-0.08468|-0.08441|-0.07112|-0.0786|-0.0747|-0.09871|-0.12211|-0.1301|-0.12666|-0.11552|-0.10073|-0.10356|-0.11914|-0.08174|-0.08305|-0.09551|173|177|113|106|68|123|117|163|280|222|201|200|189|297|301|356|352|336|343|320|339|112|72|177|||||||||||||||||||||||||
2023-12-07 21:07:30|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:32|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:33|OP.D.SPX5.4500C.IP|8981|2023-12-06 08:43:40|2023-12-06 23:58:30|69.69|0|2.23512|2023-12-06|1.77117|14|1.697433|15|-2.678777|16|2023-12-06|2.38484|2.07671|1.86422|1.84352|1.83975|1.84329|1.85793|1.89922|1.86875|1.89801|1.88161|1.90521|1.93626|1.83708|1.77117|1.91632|2.06179|2.13934|2.18399|2.19298|2.44975|2.86358|3.14516|3.15658|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.27122|0.19924|0.22027|0.20766|0.20657|0.2086|0.17507|0.18868|0.24224|0.22709|0.21026|0.20045|0.21662|0.2937|0.33248|0.40609|0.35111|0.336|0.31963|0.30868|0.35403|0.276|0.12001|0.27345|-0.21558|-0.20775|-0.21572|-0.17567|-0.20828|-0.21859|-0.20494|-0.19849|-0.2414|-0.22891|-0.21015|-0.22619|-0.21212|-0.27493|-0.33708|-0.36874|-0.37176|-0.34986|-0.30026|-0.32611|-0.38179|-0.23862|-0.228|-0.3055|176|181|115|111|69|126|122|164|281|223|202|200|189|296|300|355|352|336|342|318|340|118|77|178|||||||||||||||||||||||||
2023-12-07 21:07:34|OP.D.SPX2.4500C.IP|8936|2023-12-06 08:43:40|2023-12-06 23:58:30|189.08|0|1.00509|2023-12-06|0.92805|14|0.640076|15|-0.973834|16|2023-12-06|1.06468|0.99892|0.95103|0.94701|0.9461|0.94669|0.94959|0.95519|0.94947|0.95493|0.95172|0.95606|0.96176|0.94191|0.92805|0.95608|0.98114|0.99309|1.00018|1.00176|1.03992|1.10921|1.16267|1.16361|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11823|0.07541|0.08533|0.07994|0.0796|0.08|0.06691|0.07815|0.09211|0.08428|0.0819|0.07681|0.0807|0.10867|0.12675|0.15382|0.12665|0.11747|0.11056|0.10579|0.12598|0.07864|0.03658|0.08878|-0.08622|-0.0789|-0.0863|-0.07504|-0.0804|-0.08248|-0.07654|-0.07709|-0.09372|-0.0923|-0.08034|-0.07855|-0.08098|-0.10822|-0.12692|-0.14278|-0.13584|-0.1237|-0.10837|-0.10989|-0.13053|-0.08172|-0.08687|-0.1061|170|179|115|110|67|120|121|161|279|224|201|198|188|296|301|356|352|336|342|322|337|109|75|176|||||||||||||||||||||||||
2023-12-07 21:07:34|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:35|OP.D.SPX5.4000P.IP|1174|2023-12-06 08:44:00|2023-12-06 21:15:20||0|1275.70429|2023-12-06|328.94678|8|50|0|-54.545455|20|2023-12-06|2773.01587|6544.14468|373.73974|359.73757|389.61039|399.0691|404.27101|332.72672|328.94678|330.18269|354.4812|356.63177|363.26157|437.62528|492.12737|524.96593|706.03636|827.42602|946.21697|1250.61224|1114.42153|1459.64912|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||38.49206|5|4.86111||||5.26316|4.46498|4.23746|4.27536|4.47958|||7.01622|6.35838|6.51035|9.30303|9.95991|13.3168|17.13294|15.02165|20|||-12.5|-5|-4.94737|-4.54545|-4.63203|-4.7619|-5|-3.96589|-4.00481|-4.02244|-4.22705||-4.5151|-5.30187|-6.00538|-6.13401|-8.66391|-9.49775|-11.25522|-14.17749|-15.95118|-16.66667|||36|17|29|7|11|14|22|35|76|49|29|26|46|84|98|139|102|79|99|70|102|19|||||||||||||||||||||||||
2023-12-07 21:07:36|OP.D.SPX2.4000P.IP|8912|2023-12-06 08:43:40|2023-12-06 23:58:30|18.37|0|8.41802|2023-12-06|8.32532|19|1.262192|16|-3.097604|6|2023-12-06|9.27454|8.82777|10.74981|9.19733|10.95588|9.83225|10.66326|8.33458|8.34249|8.32833|8.78805|8.33241|8.33474|8.33547|8.33861|8.33369|8.32764|8.33521|8.33128|8.32532|8.33844|8.52738|8.70225|8.70307|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12242|0.1146|0.11888|0.1082|0.10822|0.12456|0.09423|0.12423|0.12082|0.13315|0.10764|0.12126|0.10633|0.16469|0.18458|0.18796|0.18347|0.16555|0.14795|0.14739|0.17015|0.11245|0.19471|0.13999|-0.16823|-0.10771|-0.11192|-0.10484|-0.10508|-0.10241|-0.39356|-0.09799|-0.12669|-0.10892|-0.11374|-0.10688|-0.11213|-0.14881|-0.17536|-0.22202|-0.17922|-0.15342|-0.15568|-0.14991|-0.17487|-0.09805|-0.06328|-0.11868|169|176|114|106|70|122|118|160|279|222|203|197|187|295|301|356|352|336|342|321|336|110|50|176|||||||||||||||||||||||||
2023-12-07 21:07:37|OP.D.SPX3.4000P.IP|8918|2023-12-06 08:43:40|2023-12-06 23:58:30|48.41|0|4.74101|2023-12-06|4.57127|20|0.835297|16|-2.209596|16|2023-12-06|5.32542|5.1357|4.96782|5.00481|5.01141|5.01086|4.99997|4.93178|4.90305|4.88061|4.89738|4.88039|4.85683|4.92692|4.96896|4.87354|4.76507|4.69656|4.65035|4.67176|4.57127|4.75901|4.95678|4.95568|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07604|0.07165|0.07234|0.06692|0.07747|0.0716|0.06519|0.0713|0.08218|0.08354|0.06674|0.06911|0.07233|0.09671|0.11828|0.12652|0.1233|0.11211|0.0923|0.09367|0.11058|0.07663|0.08893|0.088|-0.10093|-0.06798|-0.10772|-0.06317|-0.07244|-0.07053|-0.05782|-0.06114|-0.08082|-0.07169|-0.06808|-0.06785|-0.07408|-0.09558|-0.11393|-0.14253|-0.13917|-0.09751|-0.09635|-0.09571|-0.11168|-0.05315|-0.03208|-0.07498|171|177|114|106|69|119|117|162|280|223|203|195|187|297|301|356|352|336|343|322|337|109|62|176|||||||||||||||||||||||||
2023-12-07 21:07:38|OP.D.SPX5.4250P.IP|4646|2023-12-06 08:43:40|2023-12-06 23:58:30|0.2|0|324.63029|2023-12-06|116.24999|9|10|22|-25.925926|20|2023-12-06|283.05929|250.50065|132.58594|136.18625|140.19981|142.97021|143.00597|120.26424|118.53556|116.24999|121.5458|120.99544|117.99453|136.95735|145.30817|144.64225|168.69462|173.97531|180.35127|192.77857|175.80016|359.60112|546.15668|573.2424|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.38929|2.39228|1.6001|1.74355|1.77005|1.81457|1.80215|1.54017|1.56312|1.47018|1.54797|1.54422|1.4874|1.97659|2.02264|1.95135|2.21401|2.38845|2.35806|2.59834|2.44999|2.68682|9.7619|5.71334|-2.29137|-2.63422|-1.71186|-1.72414|-1.71927|-1.75475|-1.76222|-1.36986|-1.4735|-1.43231|-1.48017|-1.48775|-1.46347|-1.81089|-2.04322|-2.41411|-2.1533|-2.23537|-2.43946|-2.87681|-2.71161|-2.81421|-4.34783|-4.49692|86|82|45|45|28|49|57|65|165|117|86|103|100|174|200|282|247|216|204|163|218|57|23|73|||||||||||||||||||||||||
2023-12-07 21:07:40|OP.D.SPX2.4250P.IP|8920|2023-12-06 08:43:40|2023-12-06 23:58:30|36.44|0|5.87837|2023-12-06|5.56461|20|1.415512|16|-1.811702|16|2023-12-06|6.60438|6.38804|6.18358|6.25254|6.26598|6.26515|6.24131|6.11661|6.12855|6.0824|6.11704|6.08223|6.03364|6.19276|6.29538|6.08586|5.91683|5.80659|5.77502|5.80611|5.56461|5.77972|6.03709|6.03411|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12146|0.11486|0.12709|0.10973|0.12538|0.12313|0.11039|0.13868|0.13948|0.1339|0.11336|0.12706|0.1114|0.17672|0.19718|0.20949|0.19774|0.17838|0.1528|0.15517|0.18416|0.11343|0.13249|0.14511|-0.16953|-0.10945|-0.11515|-0.11716|-0.10529|-0.11407|-0.0907|-0.10434|-0.13572|-0.1235|-0.11921|-0.10713|-0.11316|-0.16295|-0.18585|-0.21977|-0.19435|-0.16412|-0.1617|-0.15534|-0.18396|-0.104|-0.05721|-0.11671|169|179|114|108|71|123|118|162|279|222|202|196|190|296|301|356|352|336|342|321|336|110|65|178|||||||||||||||||||||||||
2023-12-07 21:07:41|OP.D.SPX3.4250P.IP|8921|2023-12-06 08:43:40|2023-12-06 23:58:30|79.26|0|2.89761|2023-12-06|2.79694|20|0.840557|16|-1.489637|16|2023-12-06|3.23477|3.12058|3.01752|3.0381|3.0416|3.04097|3.03411|2.99514|2.98253|2.96866|2.97852|2.96786|2.95332|2.99747|3.02441|2.96407|2.90964|2.87759|2.85131|2.86213|2.79694|2.91082|3.02861|3.0272|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07399|0.06778|0.07126|0.06569|0.06914|0.07192|0.06808|0.06779|0.08266|0.08137|0.07114|0.07545|0.07194|0.09425|0.1193|0.12853|0.11984|0.11251|0.09149|0.09324|0.109|0.07213|0.0779|0.0898|-0.09933|-0.06406|-0.10436|-0.07056|-0.07035|-0.06976|-0.05764|-0.06414|-0.07971|-0.07488|-0.07225|-0.06515|-0.06885|-0.09213|-0.10942|-0.14136|-0.12782|-0.09784|-0.09712|-0.09567|-0.10866|-0.05593|-0.03779|-0.07443|168|175|116|107|70|120|118|162|279|222|201|198|188|295|301|356|352|336|342|322|337|111|69|177|||||||||||||||||||||||||
2023-12-07 21:07:42|OP.D.SPX5.4500P.IP|9075|2023-12-06 08:43:40|2023-12-06 23:59:50|14.79|0|9.38382|2023-12-06|8.33191|16|5.442177|16|-4.388422|15|2023-12-06|11.03059|9.95671|12.99409|11.66184|19.04235|13.34712|10.64469|9.9923|9.62404|9.15399|10.5711|9.24853|10.24854|8.69388|9.3003|8.33882|8.33191|8.61363|8.33268|8.61801|8.60681|13.07422|19.93598|10.36889|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.47814|0.44643|0.44785|0.43855|0.44874|0.47442|0.43919|0.43436|0.51345|0.48764|0.44126|0.4704|0.44587|0.61812|0.78381|0.78686|0.74049|0.68009|0.60952|0.61666|0.67211|0.45596|0.49355|0.53502|-0.55967|-0.43048|-0.45283|-0.41256|-0.47978|-0.46053|-0.3441|-0.40286|-0.49297|-0.44483|-0.43887|-0.41421|-0.44562|-0.6519|-0.72173|-0.93372|-0.69826|-0.6261|-0.59927|-0.58239|-0.62722|-0.452|-0.21826|-0.42012|176|181|118|110|77|128|119|165|284|223|205|199|191|296|302|355|352|335|342|319|340|116|79|180|||||||||||||||||||||||||
2023-12-07 21:07:43|OP.D.SPX2.4500P.IP|8936|2023-12-06 08:43:40|2023-12-06 23:58:30|83.7|0|2.56256|2023-12-06|2.42759|20|1.31291|16|-1.141523|16|2023-12-06|2.94089|2.84571|2.72275|2.73905|2.7442|2.74313|2.73219|2.66956|2.67796|2.65833|2.67201|2.6568|2.63648|2.70424|2.74939|2.6574|2.5829|2.538|2.52247|2.5311|2.42759|2.52011|2.62899|2.62733|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12162|0.11004|0.11791|0.10296|0.10979|0.11564|0.10942|0.11994|0.12951|0.12616|0.10807|0.11625|0.11161|0.1609|0.18151|0.19534|0.18208|0.16525|0.14457|0.14673|0.16651|0.11165|0.11142|0.13547|-0.161|-0.10302|-0.11606|-0.1112|-0.11217|-0.11118|-0.09426|-0.09339|-0.12675|-0.11583|-0.11078|-0.09699|-0.10916|-0.15284|-0.17306|-0.21321|-0.17289|-0.1542|-0.14999|-0.14191|-0.16826|-0.09152|-0.04335|-0.11158|170|179|115|110|67|120|121|161|279|224|201|198|188|296|301|356|352|336|342|322|337|109|75|176|||||||||||||||||||||||||
2023-12-07 21:07:44|OP.D.SPX3.4500P.IP|8941|2023-12-06 08:43:40|2023-12-06 23:58:30|131.63|0|1.74578|2023-12-06|1.68632|20|0.825069|16|-1.19737|16|2023-12-06|1.94021|1.8721|1.80805|1.81898|1.82098|1.82056|1.81635|1.79503|1.7908|1.78247|1.78814|1.78165|1.77305|1.79997|1.81739|1.77983|1.75181|1.73671|1.72247|1.72743|1.68632|1.75279|1.8238|1.82286|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07435|0.06915|0.07229|0.06365|0.06624|0.07271|0.06609|0.06817|0.0803|0.07995|0.06839|0.0735|0.06937|0.09532|0.11933|0.12374|0.11662|0.10883|0.08892|0.09161|0.10643|0.06897|0.06541|0.085|-0.09905|-0.06187|-0.09283|-0.06819|-0.06919|-0.06943|-0.05157|-0.061|-0.07859|-0.07234|-0.06977|-0.06295|-0.06977|-0.09482|-0.10856|-0.1348|-0.11782|-0.09369|-0.09458|-0.09045|-0.10584|-0.05326|-0.03034|-0.07125|168|176|113|108|69|120|118|163|279|223|201|200|187|297|303|356|352|336|343|322|336|112|72|177|||||||||||||||||||||||||
2023-12-07 21:07:45|OP.D.SPX4.4250C.IP|8933|2023-12-06 08:43:40|2023-12-06 23:58:30|337.13|0|0.57079|2023-12-06|0.53604|14|0.630655|15|-0.774259|16|2023-12-06|0.60595|0.56997|0.54403|0.54238|0.54193|0.54218|0.54344|0.54728|0.545|0.54745|0.54597|0.54787|0.55047|0.54187|0.53604|0.5483|0.5598|0.56534|0.56829|0.56866|0.58567|0.62211|0.65223|0.65263|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.09232|0.05844|0.06635|0.0628|0.06235|0.0624|0.05007|0.05558|0.07287|0.06645|0.06473|0.05922|0.06348|0.08634|0.10082|0.12359|0.10106|0.09305|0.08706|0.08498|0.09805|0.0633|0.03267|0.07057|-0.06541|-0.06174|-0.06667|-0.05552|-0.0623|-0.06447|-0.05703|-0.05922|-0.07356|-0.07253|-0.06162|-0.06515|-0.06403|-0.0848|-0.10418|-0.11294|-0.10776|-0.09745|-0.08462|-0.08717|-0.1014|-0.06944|-0.06579|-0.08439|172|176|111|106|69|119|119|163|280|222|202|198|187|296|301|355|352|336|343|322|338|109|74|175|||||||||||||||||||||||||
2023-12-07 21:07:46|OP.D.SPX4.4250P.IP|8917|2023-12-06 08:43:40|2023-12-06 23:58:30|10.15|0|10.56415|2023-12-06|9.94704|20|3.174603|18|-4.994903|16|2023-12-06|14.50685|12.57504|10.79216|11.01361|11.06875|11.07669|11.00249|10.52709|10.51088|10.37784|10.49273|10.39714|10.25692|10.84774|11.28511|10.70744|10.66347|10.32389|10.24918|10.44902|9.94704|11.8055|13.76895|13.76893|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.22793|0.21017|0.24019|0.21444|0.22153|0.2296|0.28488|0.2054|0.24766|0.24045|0.21263|0.22719|0.21079|0.28357|0.35663|0.41256|0.3766|0.34959|0.30005|0.28781|0.32985|0.21947|0.30607|0.2674|-0.30059|-0.19761|-0.46005|-0.19227|-0.22102|-0.2209|-0.17412|-0.18149|-0.24244|-0.22068|-0.21575|-0.19382|-0.20518|-0.32666|-0.33564|-0.46846|-0.38107|-0.3071|-0.30446|-0.30306|-0.34378|-0.18887|-0.11974|-0.23134|172|176|111|105|69|119|118|163|280|222|202|198|187|296|301|355|352|336|343|322|338|109|58|175|||||||||||||||||||||||||
2023-12-07 21:07:47|IR.D.02YEAR100.FWM.IP|8126|2023-12-06 08:43:30|2023-12-06 23:59:00||92.1|0.00754|2023-12-06|0.01952|0|0.01562|13|-0.011717|16|2023-12-06|0.01952|0.01952|0.01953|0.01952|0.01953|0.01953|0.01953|0.01952|0.01952|0.01952|0.01953|0.01953|0.01953|0.01952|0.01952|0.01952|0.01953|0.01952|0.01952|0.01952|0.01953|0.01953||0.01952|35|25|89|55|51|58|49|72|90|117|97|131|259|173|164|217|208|150|143|176|213|138||41|0.00279|0.00273|0.00342|0.0026|0.00391|0.0022|0.00228|0.0033|0.00338|0.00288|0.00277|0.00342|0.00323|0.00406|0.00313|0.00297|0.00309|0.00293|0.00293|0.00323|0.00288|0.00207||0.00279|-0.00321|-0.00285|-0.00351|-0.00293|-0.00254|-0.00325|-0.00254|-0.00293|-0.00337|-0.0024|-0.00249|-0.00317|-0.00335|-0.00361|-0.00297|-0.00317|-0.00372|-0.00321|-0.00305|-0.00268|-0.003|-0.00232||-0.00279|52|47|41|27|18|15|28|40|89|80|67|42|61|211|195|166|130|88|68|50|71|47|33|||||||||||||||||||||||||
2023-12-07 21:07:47|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:48|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:48|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:07:49|UB.D.HOODUS.CASH.IP|5496|2023-12-06 09:01:10|2023-12-06 23:59:20|1149|7015.3|8.35473|2023-12-06|3.79705|15|0.541516|15|-1.156584|21|2023-12-06|44.27912|||||||||54.09941|66.80995|51.87938|61.11265|42.63429|6.97218|3.79705|7.92561|6.99864|6.37217|9.16341|5.34459|28.28225|54.67281|50.09656|1001|||||||||933|757|496|990|1036|21082|20463|18114|11598|12315|21072|30421|47542|776|635|0.09302||||||||||0.27804|0.27933|0.15568|0.1199|0.15362|0.13571|0.12408|0.11039|0.09492|0.11458|0.10677||0.08957|0.09025|-0.11615|||||||||-0.24724|-0.27841|-0.11387|-0.1704|-0.15118|-0.15936|-0.12469|-0.10711|-0.09714|-0.09518|-0.09733|-0.09992|-0.37362|-0.17855|-0.09003|43|39|24|60|82|73|249|269|191|130|143|88|95|25|33|28|||||||||||||||||||||||||
2023-12-07 21:07:50|CS.D.EOSUSD.CFD.IP|9241|2023-12-06 08:43:50|2023-12-06 23:59:50|73.45|4.1|1.33774|2023-12-06|1.35029|16|0.335149|11|-0.375261|5|2023-12-06|1.354|1.35606|1.36368|1.37014|1.37059|1.37749|1.38335|1.37422|1.36886|1.35721|1.36368|1.3805|1.37485|1.36558|1.36116|1.35266|1.35029|1.35477|1.35492|1.35286|1.35111|1.35265|1.35257|1.35859|4|5|5|3|2|4|4|3|3|3|3|4|3|3|3|4|3|3|3|2|3|5|5|5|0.03542|0.03031|0.02651|0.02312|0.02565|0.04663|0.0363|0.029|0.02271|0.02793|0.03323|0.0397|0.02581|0.03702|0.0373|0.0416|0.02678|0.03131|0.0281|0.02313|0.02702|0.04047|0.0457|0.03727|-0.03157|-0.0349|-0.02448|-0.02192|-0.02104|-0.04906|-0.02539|-0.03471|-0.0211|-0.03274|-0.03058|-0.05525|-0.02823|-0.03625|-0.03717|-0.03741|-0.03354|-0.03128|-0.02643|-0.02598|-0.03015|-0.04171|-0.04206|-0.03142|294|303|288|235|154|244|278|243|217|217|213|262|221|224|229|257|238|236|232|142|174|279|265|299|||||||||||||||||||||||||
2023-12-07 21:07:52|CS.D.ADAUSD.CFE.IP|12106|2023-12-06 08:43:40|2023-12-06 23:59:50|43.6|7.7|3.20531|2023-12-06|3.1568|22|0.858164|11|-0.496689|11|2023-12-06|3.35582|3.35264|3.36289|3.36024|3.35607|3.36694|3.3696|3.3197|3.319|3.32201|3.28366|3.31625|3.2579|3.19845|3.2125|3.22025|3.18433|3.18575|3.18676|3.18788|3.18524|3.18087|3.1568|3.20267|8|7|5|7|5|9|10|11|8|6|9|11|7|9|9|8|9|7|5|5|7|7|7|8|0.04718|0.04007|0.03474|0.03904|0.02992|0.05067|0.05764|0.05801|0.0521|0.04817|0.06868|0.08918|0.04913|0.0611|0.04405|0.0594|0.05541|0.04106|0.03899|0.0333|0.03481|0.04409|0.05059|0.04748|-0.04408|-0.04144|-0.03575|-0.03602|-0.03284|-0.04646|-0.05207|-0.05678|-0.04552|-0.04214|-0.04998|-0.07311|-0.04119|-0.05854|-0.05136|-0.04911|-0.05595|-0.04455|-0.03891|-0.03493|-0.04277|-0.04469|-0.04973|-0.054|341|351|316|319|303|329|353|357|339|303|347|358|336|354|346|345|344|326|312|309|321|335|321|352|||||||||||||||||||||||||
2023-12-07 21:07:53|CS.D.XLMUSD.CFD.IP|3987|2023-12-06 08:43:40|2023-12-06 23:59:40|12.45|2.6|1.61959|2023-12-06|1.6122|22|0.166667|5|-0.33195|5|2023-12-06|1.64509|1.64101|1.64543|1.64793|1.6475|1.65293|1.65609|1.63999|1.62167|1.62109|1.62567|1.643|1.63822|1.63611|1.64118|1.64109|1.62929|1.6236|1.62551|1.62052|1.62114|1.61948|1.6122|1.61299|2|3|2|3|3|3|2|3|3|3|2|3|4|3|3|3|3|4|3|2|3|2|2|2|0.08227|0.08201|0.0822|0.08245|0.08243|0.09147|0.08292|0.08203|0.0811|0.08105|0.08127|0.08484|0.08198|0.08181|0.08193|0.08826|0.08149|0.0812|0.08132|0.09121|0.08111|0.08102|0.08081|0.08888|-0.08225|-0.08201|-0.08225|-0.08233|-0.08233|-0.09408|-0.08274|-0.08495|-0.08109|-0.08102|-0.08123|-0.08472|-0.0849|-0.08179|-0.08202|-0.08209|-0.0814|-0.08114|-0.08123|-0.08107|-0.08099|-0.08801|-0.08633|-0.08268|80|129|87|114|103|131|103|138|165|96|122|173|102|95|117|134|125|159|78|69|87|122|100|175|||||||||||||||||||||||||
2023-12-07 21:07:54|IR.D.FGBX.FWM2.IP|2607|2023-12-06 08:43:50|2023-12-06 16:14:50|13801|7|7.24483|2023-12-06|2.65072|8|0.146552|13|-0.073265|7|2023-12-06|36.60544|42.55368|41.69927|44.39021|48.4473|50.02513|45.61531|15.65837|2.65072|4.13602|10.59908|11.49432|14.86284|5.30028|5.91838|7.05167|6.05833||||||||0|0|0|0|0|0|0|8|11|6|7|6|2|10|9|9|12||||||||0.0269|0.01549|0.01466|0.01514|0.01467|0.01467|0.01624|0.01953|0.02146|0.02075|0.01774|0.01718|0.01869|0.02315|0.01974|0.02016|0.01933||||||||-0.02138|-0.01579|-0.01787|-0.01699|-0.01467|-0.01467|-0.01548|-0.01977|-0.0219|-0.01818|-0.018|-0.01697|-0.01792|-0.02043|-0.0198|-0.01927|-0.02118||||||||134|127|120|133|95|94|136|301|345|342|284|288|263|342|340|342|83|||||||||||||||||||||||||
2023-12-07 21:07:54|IR.D.FGBS.FWM2.IP|1290|2023-12-06 08:43:40|2023-12-06 16:14:50||61.1|17.29234|2023-12-06|13.80566|8|0.01419|7|-0.009458|7|2023-12-06|41.67869|65.22356|85.71631|73.91716|80.00284|57.14961|85.71631|31.33607|13.80566|31.74077|34.45412|31.89407|28.31233|23.69562|31.5892|44.66887|27.5973||||||||1|0|2|1|8|88|0|34|57|57|66|38|90|20|23|48|278||||||||0.00473|0.00473|0.00473|0.00473|0.00473|0.00473||0.00631|0.00473|0.00473|0.00473|0.00473|0.00473|0.00567|0.00473|0.00473|0.00473||||||||-0.00473|-0.00473|-0.00473|-0.00473||||-0.00504|-0.00512|-0.00516|-0.00473|-0.00473|-0.00473|-0.00502|-0.00473|-0.00473|-0.00473||||||||48|23|14|23|5|7|7|83|145|104|90|69|53|114|95|103|29|||||||||||||||||||||||||
2023-12-07 21:07:55|IX.D.HSTECH.IFU.IP|8498|2023-12-06 08:44:00|2023-12-06 23:59:50|3727.6|9.2|4.77136|2023-12-06|0.10666|5|0.204382|1|-0.175434|1|2023-12-06|0.24302|0.12475|0.1074|0.10755|0.24125|0.10666|0.10673|0.10699|0.17794|0.18271|31.87735|61.11327|71.10964|41.1782|0.16029|0.15984|0.15983|0.16024|0.16092|0.24078|0.24101|0.24127|0.24138|0.24142|0|63|42|18|0|56|33|50|29|1|1|1|1|1|4|4|2|2|2|0|0|0|0|0|0.00496|0.04237|0.0294|0.02048|0.00402|0.03287|0.02544|0.02555|0.01656|0.01391|0.01902|0.02675|0.02898|0.02851|0.02405|0.01888|0.01817|0.0152|0.01572|0.00467|0.00946|0.00402|0.00268|0.00417|-0.00405|-0.04166|-0.03057|-0.02146|-0.00429|-0.03035|-0.02384|-0.02147|-0.01425|-0.01398|-0.02246|-0.02674|-0.02673|-0.02673|-0.02309|-0.01848|-0.0174|-0.01548|-0.01583|-0.00497|-0.00989|-0.00379|-0.00626|-0.00544|184|307|355|321|74|359|335|274|266|253|148|77|76|151|264|312|281|198|191|224|268|113|53|179|||||||||||||||||||||||||
2023-12-07 21:07:56|IX.D.TOPIX.IFU.IP|7465|2023-12-06 08:43:40|2023-12-06 23:59:50|2366.7|13.5|0.03944|2023-12-06|0.03355|5|0.106546|0|-0.063313|23|2023-12-06|0.03384|0.03371|0.03366|0.03363|0.03361|0.03355|0.07453|0.07197|0.05032|0.05032|0.05031|0.05031|0.05035|0.05037|0.05032|0.05032|0.05042|0.0505|0.0505|0.05048|0.05892|0.08432|0.08439|0.07313|27|14|20|32|38|63|29|6|6|4|8|5|9|9|10|12|16|9|8|5|6|0|0|12|0.02278|0.01529|0.01716|0.01611|0.01769|0.01547|0.00874|0.00997|0.01447|0.01258|0.01677|0.01448|0.01301|0.01494|0.01621|0.0165|0.01654|0.01418|0.01496|0.01465|0.01203|0.00632|0.00422|0.0122|-0.01579|-0.01215|-0.01129|-0.01235|-0.01365|-0.01528|-0.00817|-0.00947|-0.01291|-0.01278|-0.0143|-0.01147|-0.01427|-0.01242|-0.01335|-0.01163|-0.0111|-0.01149|-0.01134|-0.01147|-0.00978|-0.00602|-0.00774|-0.01333|246|208|116|86|79|76|135|118|178|131|62|62|55|113|120|133|126|97|100|90|121|56|30|168|||||||||||||||||||||||||
2023-12-07 21:07:58|CS.D.UNIUSD.CFE.IP|12752|2023-12-06 08:43:50|2023-12-06 23:59:50|595.1|13.2|1.71855|2023-12-06|1.67717|1|0.397867|11|-0.375375|5|2023-12-06|1.67819|1.67717|1.68802|1.69728|1.69646|1.71432|1.7277|1.71783|1.71347|1.70014|1.71402|1.73912|1.74101|1.73836|1.74059|1.74154|1.72866|1.71768|1.71762|1.71406|1.72141|1.734|1.73593|1.74715|19|15|12|9|11|16|16|16|11|12|11|13|10|13|12|16|14|10|7|9|11|13|7|15|0.04295|0.02639|0.02511|0.01681|0.02124|0.03244|0.03373|0.03568|0.02131|0.02223|0.02694|0.03894|0.03193|0.02843|0.02875|0.03059|0.02533|0.0212|0.02063|0.01665|0.01671|0.02556|0.01423|0.02775|-0.04699|-0.0365|-0.02923|-0.02221|-0.02173|-0.0457|-0.03498|-0.04129|-0.02208|-0.01929|-0.02812|-0.03959|-0.03041|-0.03268|-0.03117|-0.02925|-0.02891|-0.02431|-0.01939|-0.01673|-0.02422|-0.02878|-0.02038|-0.03176|356|356|353|350|354|354|356|359|348|344|327|350|342|352|354|358|359|357|315|345|355|333|321|356|||||||||||||||||||||||||
2023-12-07 21:08:00|CS.D.LNKUSD.CFE.IP|12809|2023-12-06 08:43:50|2023-12-06 23:59:50|1522.16|21.6|0.62306|2023-12-06|0.60158|1|0.359126|5|-0.582255|5|2023-12-06|0.60603|0.60158|0.60698|0.61197|0.61168|0.61541|0.61965|0.61625|0.61099|0.60635|0.60567|0.6181|0.61631|0.61495|0.6167|0.62036|0.61857|0.61569|0.61393|0.61176|0.61387|0.62022|0.62286|0.62914|29|28|21|21|17|25|26|26|25|24|28|29|22|24|25|27|26|25|21|19|18|21|12|19|0.04407|0.04299|0.02498|0.02494|0.01962|0.03457|0.02943|0.03449|0.03122|0.03129|0.04438|0.05405|0.03024|0.03381|0.03236|0.03275|0.03046|0.02902|0.02495|0.01901|0.01715|0.02577|0.01612|0.02145|-0.04102|-0.04625|-0.02929|-0.0291|-0.02058|-0.04072|-0.03314|-0.04009|-0.02662|-0.03181|-0.04298|-0.05514|-0.03194|-0.03465|-0.03355|-0.03625|-0.03161|-0.0278|-0.02353|-0.01899|-0.02173|-0.02685|-0.01934|-0.02561|360|360|360|360|356|360|360|360|360|353|360|358|352|360|360|360|360|360|358|360|360|359|304|360|||||||||||||||||||||||||
2023-12-07 21:08:01|CS.D.DOTUSD.CFE.IP|12902|2023-12-06 08:43:50|2023-12-06 23:59:50|601.93|16.3|1.0912|2023-12-06|1.07584|16|0.844158|11|-0.417114|5|2023-12-06|1.11846|1.11118|1.11537|1.1232|1.1246|1.1297|1.13648|1.1239|1.11703|1.11513|1.10901|1.12506|1.11064|1.09823|1.08923|1.08543|1.07584|1.08212|1.08686|1.08932|1.09421|1.0939|1.09251|1.09371|17|15|15|14|12|17|17|17|15|15|18|20|17|18|19|19|19|15|13|11|12|14|12|17|0.03889|0.03435|0.0302|0.02902|0.0254|0.04113|0.03183|0.03906|0.03395|0.03491|0.04552|0.06183|0.04243|0.03798|0.04683|0.04547|0.04003|0.027|0.02679|0.02028|0.02344|0.02701|0.02765|0.03732|-0.03709|-0.03795|-0.02961|-0.03147|-0.025|-0.04118|-0.03458|-0.04032|-0.02966|-0.03086|-0.04424|-0.05609|-0.03632|-0.04364|-0.05168|-0.05007|-0.04443|-0.03466|-0.0301|-0.02653|-0.02794|-0.03414|-0.03034|-0.03657|359|329|355|355|347|357|360|359|359|356|360|360|358|359|357|360|360|359|350|337|351|352|354|360|||||||||||||||||||||||||
2023-12-07 21:08:02|CS.D.DOGUSD.CFE.IP|7365|2023-12-06 08:44:00|2023-12-06 23:59:50|9.44|3.3|1.0257|2023-12-06|0.97046|7|0.625|20|-0.72314|20|2023-12-06|1.06212|1.05295|1.05583|1.06122|1.04341|1.02881|0.99877|0.97046|0.98096|0.97585|0.9765|1.00285|0.99237|0.97907|0.97532|0.99497|0.99877|1.00401|1.01668|1.01666|1.01767|1.03699|1.0378|1.05717|3|3|4|3|3|4|6|6|5|4|5|3|4|4|4|3|4|4|2|3|3|3|3|3|0.11058|0.11326|0.11496|0.10616|0.1145|0.13109|0.1653|0.15207|0.11899|0.12446|0.13142|0.1112|0.12202|0.12216|0.1074|0.10542|0.10467|0.11191|0.11197|0.10171|0.12214|0.1064|0.10374|0.10887|-0.10813|-0.10716|-0.11486|-0.10605|-0.121|-0.13607|-0.17758|-0.14618|-0.12012|-0.11939|-0.13351|-0.12901|-0.11631|-0.11593|-0.11322|-0.11454|-0.10686|-0.11577|-0.1172|-0.10157|-0.12637|-0.11668|-0.12287|-0.12582|221|219|201|153|195|309|339|335|300|296|325|231|252|301|276|268|267|236|184|170|183|205|120|197|||||||||||||||||||||||||
2023-12-07 21:08:03|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:08:04|OP.D.SPX3.4750C.IP|8922|2023-12-06 08:43:50|2023-12-06 23:58:30|133.11|0|1.57301|2023-12-06|1.45513|14|0.708439|15|-0.953249|16|2023-12-06|1.64425|1.54935|1.49343|1.49187|1.49046|1.49136|1.49583|1.50545|1.48936|1.49779|1.49277|1.49948|1.50834|1.4771|1.45513|1.49796|1.53717|1.55732|1.56166|1.56732|1.62806|1.72392|1.80166|1.80316|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11373|0.07231|0.08288|0.07972|0.07826|0.07942|0.06494|0.07019|0.0912|0.08309|0.08025|0.07315|0.08052|0.10744|0.12478|0.15654|0.12721|0.1154|0.10799|0.10265|0.12002|0.07005|0.03824|0.08597|-0.08613|-0.07784|-0.10364|-0.07489|-0.07991|-0.08182|-0.07219|-0.07699|-0.09193|-0.0913|-0.07841|-0.08456|-0.0783|-0.10486|-0.13181|-0.14108|-0.13734|-0.12045|-0.10982|-0.10975|-0.12663|-0.08441|-0.08304|-0.09921|169|176|112|106|71|120|118|160|281|222|202|196|187|296|301|356|352|336|343|323|337|109|73|176|||||||||||||||||||||||||
2023-12-07 21:08:05|OP.D.SPX3.5000C.IP|8925|2023-12-06 08:44:00|2023-12-06 23:58:30|41.82|0|4.84004|2023-12-06|4.27051|14|1.426209|15|-1.716032|20|2023-12-06|4.91804|4.60289|4.4682|4.47193|4.46587|4.47028|4.49057|4.52221|4.42914|4.46698|4.44491|4.47454|4.5148|4.37195|4.27051|4.4643|4.64738|4.74137|4.74843|4.79021|5.13989|5.48061|5.73175|5.74014|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.1695|0.10501|0.12384|0.12205|0.12191|0.11893|0.09843|0.10772|0.13424|0.12194|0.11852|0.11059|0.11981|0.16056|0.18683|0.23805|0.19147|0.1737|0.16073|0.15515|0.18607|0.10527|0.05029|0.12931|-0.1298|-0.11506|-0.17273|-0.10901|-0.11362|-0.12461|-0.11145|-0.11316|-0.13806|-0.13595|-0.11482|-0.12729|-0.11808|-0.15701|-0.19758|-0.21127|-0.2104|-0.18152|-0.16626|-0.17932|-0.1965|-0.12827|-0.16447|-0.15484|168|176|112|106|70|120|118|161|279|223|202|197|187|297|300|356|352|336|343|322|337|112|67|176|||||||||||||||||||||||||
2023-12-07 21:08:06|OP.D.SPX3.4750P.IP|8921|2023-12-06 08:44:00|2023-12-06 23:58:30|226.73|0|1.01675|2023-12-06|0.98135|20|0.759119|16|-0.57135|16|2023-12-06|1.12616|1.08589|1.05028|1.05625|1.05726|1.05695|1.05458|1.0442|1.04385|1.03928|1.0423|1.03875|1.03398|1.04988|1.06065|1.03811|1.01992|1.01069|1.00364|1.00578|0.98135|1.01736|1.05885|1.05834|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.071|0.06215|0.06863|0.05919|0.06345|0.06624|0.06171|0.06136|0.07516|0.07284|0.06354|0.06803|0.0639|0.08744|0.10911|0.11366|0.10795|0.09644|0.08119|0.08529|0.09496|0.06373|0.06488|0.07827|-0.09103|-0.06006|-0.07779|-0.06359|-0.06463|-0.06383|-0.0491|-0.05613|-0.07361|-0.06702|-0.06478|-0.06021|-0.06447|-0.08698|-0.10205|-0.12461|-0.10052|-0.08962|-0.08583|-0.08097|-0.09125|-0.05333|-0.0279|-0.06296|169|176|112|106|71|120|118|160|281|222|202|196|187|296|301|356|352|336|343|323|337|109|73|176|||||||||||||||||||||||||
2023-12-07 21:08:07|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:08:08|OP.D.SPX5.4750C.IP|4888|2023-12-06 08:44:00|2023-12-06 21:15:20|0.14|0|669.15374|2023-12-06|96.38319|14|100|20|-50|20|2023-12-06|303.13415|169.03289|124.14808|122.191|122.71524|126.47733|136.02379|136.83453|110.66348|123.11907|118.67428|130.04484|146.15473|111.34322|96.38319|164.09671|238.9309|304.68582|397.19578|433.25813|2817.37177|1691.77489|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2.75321|1.58415|1.52669|1.53117|1.54447|1.61164|1.74234|1.8471|1.61895|1.62362|1.49576|1.76288|1.81509|1.85525|1.94204|3.29624|3.87126|4.12374|5.94265|5.72728|45.90526|20|||-2.55957|-1.65674|-1.62277|-1.49699|-1.50967|-1.52812|-1.67547|-1.63456|-1.53577|-1.82335|-1.57267|-1.73477|-1.90136|-1.95065|-2.04215|-2.77569|-3.58047|-4.46074|-5.91118|-5.56045|-24.56374|-18.19048|||135|157|97|82|53|83|91|119|243|174|160|159|144|251|294|326|309|253|242|224|176|22|||||||||||||||||||||||||
2023-12-07 21:08:08|OP.D.SPX5.5000C.IP|2|2023-12-06 21:15:20|2023-12-06 21:15:20||0|0|2023-12-06|10000||0||0||2023-12-06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:08:09|OP.D.SPX5.4750P.IP|8934|2023-12-06 08:44:00|2023-12-06 23:58:30|193.93|0|1.03458|2023-12-06|0.95011|20|1.687909|16|-1.165795|15|2023-12-06|1.30925|1.20761|1.10224|1.11133|1.11367|1.11265|1.10683|1.08669|1.0958|1.08468|1.09176|1.08313|1.07164|1.11298|1.14306|1.08444|1.03854|1.01612|1.00549|1.00535|0.95011|1.03795|1.13535|1.13413|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14979|0.14496|0.15132|0.13989|0.14982|0.15724|0.14308|0.14218|0.17145|0.16996|0.14745|0.15604|0.14601|0.20665|0.26154|0.26068|0.23682|0.21052|0.17991|0.18563|0.19721|0.13087|0.13207|0.15558|-0.17938|-0.13799|-0.15566|-0.14958|-0.15|-0.14882|-0.12338|-0.12873|-0.17068|-0.15457|-0.14634|-0.13666|-0.14674|-0.21403|-0.24677|-0.27636|-0.21585|-0.19692|-0.1784|-0.17522|-0.18579|-0.10943|-0.0583|-0.12843|171|179|113|106|69|120|116|162|280|222|203|197|188|297|303|356|352|336|343|322|339|109|72|177|||||||||||||||||||||||||
2023-12-07 21:08:11|OP.D.SPX5.5000P.IP|8921|2023-12-06 08:44:00|2023-12-06 23:58:30|443.52|0|0.42827|2023-12-06|0.40996|20|0.708433|16|-0.481383|15|2023-12-06|0.52752|0.47947|0.43662|0.43804|0.4384|0.43823|0.43728|0.43412|0.43568|0.43384|0.43499|0.43355|0.43164|0.43832|0.44303|0.43361|0.42591|0.42205|0.42016|0.42011|0.40996|0.45294|0.49622|0.49598|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06202|0.05962|0.06199|0.05696|0.06091|0.06296|0.05866|0.05843|0.07112|0.06867|0.06031|0.06459|0.06065|0.08327|0.10404|0.10678|0.09956|0.08923|0.0772|0.07881|0.08636|0.05811|0.05818|0.06922|-0.07478|-0.05659|-0.06401|-0.06082|-0.06086|-0.06082|-0.05011|-0.05316|-0.07015|-0.06357|-0.06159|-0.05635|-0.06115|-0.08617|-0.1006|-0.11497|-0.09145|-0.08356|-0.07863|-0.07507|-0.0812|-0.0484|-0.02571|-0.05875|171|177|111|106|68|120|116|160|280|222|201|197|187|297|301|356|352|336|341|322|339|109|72|176|||||||||||||||||||||||||
2023-12-07 21:08:12|OP.D.SPX2.4750C.IP|8938|2023-12-06 08:44:00|2023-12-06 23:58:30|52.76|0|3.46731|2023-12-06|3.03892|14|1.118926|15|-1.693494|16|2023-12-06|3.61277|3.35508|3.18709|3.16429|3.15955|3.16327|3.18051|3.21181|3.17121|3.20395|3.18526|3.21119|3.2456|3.12439|3.03892|3.20464|3.34208|3.40042|3.44516|3.46602|3.6919|3.95416|4.16329|4.17044|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.21019|0.132|0.15042|0.14251|0.14088|0.14076|0.17721|0.15685|0.16029|0.14889|0.14317|0.13751|0.13924|0.19403|0.22309|0.26718|0.22761|0.20458|0.19331|0.18432|0.22102|0.13978|0.07125|0.15555|-0.15243|-0.14024|-0.14169|-0.13213|-0.14208|-0.14569|-0.13701|-0.13546|-0.16307|-0.15983|-0.13701|-0.1492|-0.13675|-0.18572|-0.22881|-0.25212|-0.24533|-0.21479|-0.19301|-0.19824|-0.23514|-0.15364|-0.15104|-0.18651|171|177|112|107|71|121|117|160|280|224|203|198|188|296|301|356|352|336|342|322|339|111|75|176|||||||||||||||||||||||||
2023-12-07 21:08:13|OP.D.SPX2.5000C.IP|8895|2023-12-06 08:44:00|2023-12-06 23:58:30|7.43|0|15.76619|2023-12-06|13.26949|14|9.880952|2|-2.87687|16|2023-12-06|17.77946|15.25312|14.02913|13.99092|13.95865|13.99061|14.13139|14.74651|14.3525|14.60963|14.46673|14.67324|14.9461|13.97246|13.26949|14.43304|15.00032|15.10273|15.40942|15.74195|17.02952|19.20439|21.48611|21.54112|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.35422|0.22217|0.71924|0.22902|0.23469|0.25794|0.36296|0.31869|0.27113|0.25693|0.24093|0.21203|0.23733|0.33762|0.36542|0.44838|0.38043|0.34278|0.33133|0.30852|0.38123|0.21628|0.18905|0.27897|-0.25095|-0.2296|-0.22608|-0.20176|-0.2145|-0.23043|-0.2385|-0.23594|-0.27805|-0.26289|-0.22313|-0.25064|-0.23343|-0.32909|-0.39452|-0.43475|-0.39918|-0.36334|-0.33286|-0.32519|-0.37572|-0.2608|-0.36728|-0.31835|169|176|113|107|70|120|118|160|279|222|203|198|188|297|301|356|352|336|341|322|338|109|54|176|||||||||||||||||||||||||
2023-12-07 21:08:14|OP.D.SPX2.4750P.IP|8938|2023-12-06 08:44:00|2023-12-06 23:58:30|197.38|0|1.08275|2023-12-06|1.02993|20|1.081463|16|-0.726541|15|2023-12-06|1.22877|1.18533|1.13702|1.14276|1.14425|1.14379|1.14002|1.12482|1.12925|1.12213|1.12677|1.1213|1.11395|1.13882|1.15583|1.12067|1.09054|1.074|1.06741|1.06912|1.02993|1.06711|1.11518|1.11436|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.09812|0.08993|0.09668|0.08587|0.09158|0.0952|0.09323|0.09412|0.1077|0.10581|0.0908|0.09822|0.0917|0.13059|0.15443|0.16323|0.14847|0.13657|0.11724|0.12062|0.13369|0.0893|0.09019|0.10927|-0.13205|-0.088|-0.09154|-0.09137|-0.092|-0.09206|-0.07664|-0.07681|-0.10397|-0.09591|-0.09129|-0.088|-0.08659|-0.12342|-0.14727|-0.16971|-0.13863|-0.12576|-0.12259|-0.11545|-0.12748|-0.08018|-0.04215|-0.09071|171|177|112|107|71|121|117|160|280|224|203|198|188|296|301|356|352|336|342|322|339|111|75|176|||||||||||||||||||||||||
2023-12-07 21:08:14|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-07 21:08:15|IR.D.FBTP.FWM1.IP|0|none|||0|0|2023-12-06|4.36323|13|0.085852|13|-0.042874|9|2023-12-06||||||||20.12066|4.8469|6.77163|11.15044|8.09922|18.52365|4.36323|7.85803|4.64749|15.50916|37.13529||||||||||||||14|49|66|69|51|45|47|41|44|40|9||||||||||||||0.00976|0.01274|0.01029|0.00924|0.00949|0.00967|0.01308|0.00994|0.01014|0.00958|0.00918||||||||||||||-0.00947|-0.01268|-0.0111|-0.01002|-0.00953|-0.00972|-0.01092|-0.00953|-0.01018|-0.01007|-0.00906|||||||239|333|312|261|273|238|324|307|304|265|159|||||||||||||||||||||||||
2023-12-07 21:08:16|IR.D.FBTP.FWM2.IP|0|none|||0|0|2023-12-06|5.76884|13|0.08547|13|-0.051365|10|2023-12-06||||||||16.14939|6.88992|6.98418|17.60217|20.3903|26.83454|5.76884|7.68762|8.99249|9.13762|||||||||||||||5|11|21|14|4|14|11|2|7|15|||||||||||||||0.01089|0.01238|0.01036|0.00983|0.0101|0.00982|0.01312|0.01049|0.01034|0.01042|||||||||||||||-0.01012|-0.01246|-0.01068|-0.01021|-0.00928|-0.00957|-0.01141|-0.00994|-0.01068|-0.01012||||||||267|336|317|279|285|250|332|301|313|77|||||||||||||||||||||||||
2023-12-07 21:08:16|IX.D.OMX20.IFM.IP|2270|2023-12-06 08:44:00|2023-12-06 15:41:20|1214.84|0.1|0.04099|2023-12-06|0.04086|9|0.0617|14|-0.072001|10|2023-12-06|||||||||0.04091|0.04086|0.04095|0.04101|0.04099|0.041|0.0411|0.04108|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01759|0.01398|0.01354|0.01152|0.01202|0.01314|0.01402|0.01446|||||||||||||||||-0.01383|-0.01555|-0.01591|-0.01245|-0.01416|-0.01345|-0.01595|-0.01408|||||||||222|143|129|134|116|169|189|72|||||||||||||||||||||||||
2023-12-07 21:08:18|IX.D.SUNNAS.IFE.IP|12878|2023-12-06 08:44:10|2023-12-06 23:59:50|15786.6|0|0.07564|2023-12-06|0.07518|14|0.095679|15|-0.079922|16|2023-12-06|0.07538|0.07529|0.07528|0.07525|0.07526|0.07525|0.07527|0.07533|0.07528|0.07535|0.07533|0.07539|0.07546|0.0753|0.07518|0.07548|0.07558|0.07562|0.07576|0.07573|0.07593|0.07603|0.07603|0.07601|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00458|0.00408|0.00306|0.0028|0.00202|0.00287|0.00272|0.00336|0.00543|0.00483|0.00436|0.00434|0.00497|0.00783|0.01088|0.01544|0.01064|0.00864|0.00871|0.00825|0.00746|0.00284|0.00156|0.00338|-0.00325|-0.00355|-0.00306|-0.00253|-0.00195|-0.00273|-0.00251|-0.00321|-0.0061|-0.00533|-0.00368|-0.00448|-0.00484|-0.0063|-0.01332|-0.015|-0.01167|-0.00905|-0.00949|-0.0077|-0.00904|-0.00293|-0.00176|-0.00368|360|359|358|355|345|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|351|156|357|||||||||||||||||||||||||
2023-12-07 21:08:19|IX.D.SUNDOW.IFE.IP|12383|2023-12-06 08:44:10|2023-12-06 23:59:50|36038.6|0|0.04156|2023-12-06|0.04141|14|0.046925|14|-0.064866|14|2023-12-06|0.04149|0.04146|0.04144|0.04143|0.04144|0.04144|0.04145|0.04148|0.04148|0.04149|0.04148|0.04147|0.04148|0.04145|0.04141|0.04143|0.04149|0.0415|0.04149|0.0415|0.04158|0.04161|0.0416|0.04161|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00263|0.00237|0.00208|0.00198|0.00165|0.00205|0.00202|0.00225|0.00425|0.00341|0.00309|0.00272|0.00291|0.00456|0.00816|0.00752|0.00691|0.0059|0.00533|0.00462|0.00614|0.00287|0.00196|0.00283|-0.00259|-0.00214|-0.00232|-0.00201|-0.00171|-0.00241|-0.0021|-0.00332|-0.00464|-0.00388|-0.00286|-0.0029|-0.00257|-0.00434|-0.00735|-0.00757|-0.00648|-0.00619|-0.00537|-0.00504|-0.00602|-0.00262|-0.00499|-0.00329|324|346|316|302|230|319|291|335|360|354|351|346|343|360|359|360|360|360|360|360|360|296|95|299|||||||||||||||||||||||||
2023-12-07 21:08:20|IX.D.SUNFUN.IFE.IP|9763|2023-12-06 08:44:10|2023-12-06 23:59:50|7499.1|0|0.06661|2023-12-06|0.06639|15|0.06678|8|-0.077227|8|2023-12-06|0.06675|0.06667|0.0666|0.0666|0.06658|0.06656|0.06661|0.06657|0.0666|0.06657|0.06656|0.06648|0.06646|0.06645|0.06646|0.06639|0.0665|0.06662|0.06661|0.06659|0.06668|0.06671|0.06671|0.06668|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00383|0.00579|0.0041|0.00348|0.00444|0.00385|0.0057|0.00678|0.01276|0.00682|0.00685|0.0057|0.00647|0.00675|0.00901|0.00777|0.00634|0.00522|0.00488|0.00419|0.00466|0.00262|0.00185|0.00321|-0.00383|-0.00556|-0.00487|-0.00525|-0.00377|-0.00469|-0.00505|-0.00836|-0.01461|-0.00823|-0.00666|-0.00557|-0.00548|-0.0063|-0.00835|-0.00735|-0.00758|-0.00422|-0.00486|-0.00417|-0.00433|-0.0027|-0.00289|-0.00331|197|221|153|145|83|173|165|276|360|345|343|311|291|344|337|351|322|261|237|255|256|128|73|192|||||||||||||||||||||||||
2023-12-07 21:08:22|IX.D.SUNDAX.IFMM.IP|10479|2023-12-06 08:44:10|2023-12-06 23:59:50|16627.1|0|0.05414|2023-12-06|0.05393|15|0.053849|15|-0.102069|0|2023-12-06|0.05437|0.05431|0.05427|0.05426|0.05426|0.05426|0.05432|0.05437|0.05437|0.05441|0.05437|0.0543|0.05428|0.05415|0.05406|0.05393|0.05401|0.05406|0.05404|0.05403|0.0541|0.05414|0.05413|0.05413|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00481|0.00429|0.00342|0.00325|0.0034|0.00384|0.00457|0.0059|0.00865|0.00635|0.00522|0.00461|0.00511|0.00621|0.00575|0.00921|0.00575|0.00439|0.00409|0.00408|0.00435|0.00449|0.00222|0.00524|-0.00667|-0.00385|-0.00354|-0.00331|-0.00312|-0.0043|-0.00499|-0.00652|-0.00904|-0.0064|-0.00467|-0.00447|-0.00445|-0.00558|-0.00608|-0.00736|-0.00646|-0.00486|-0.0047|-0.00431|-0.00468|-0.00358|-0.00451|-0.00594|177|263|174|185|125|232|220|326|359|344|320|305|309|350|333|360|338|306|303|280|313|142|86|193|||||||||||||||||||||||||