2023-12-09 12:16:02|IX.D.SPTRD.IFE.IP|3574|2023-12-08 11:57:30|2023-12-08 22:00:00|4603.01|578.9|0.00854|2023-12-08|0.00869|19|0.109616|13|-0.256761|13|2023-12-08|0.01309|0.0131|0.01309|0.01309|0.01309|0.01309|0.01309|0.0131|0.0131|0.01308|0.01308|0.01309|0.0131|0.01311|0.01091|0.0087|0.00872|0.00872|0.0087|0.00869|0.00869|0.01325|0.03259||36|35|32|27|40|31|28|36|61|58|53|69|92|452|831|1182|847|513|454|497|809|638|0||0.00536|0.00491|0.00497|0.00507|0.00545|0.00464|0.00517|0.00497|0.00583|0.00553|0.00522|0.00537|0.00573|0.01584|0.01198|0.01253|0.00979|0.00831|0.00706|0.00635|0.00797|0.0051|||-0.00545|-0.00488|-0.00507|-0.0053|-0.00545|-0.00545|-0.00466|-0.00543|-0.00589|-0.00535|-0.00509|-0.00598|-0.00603|-0.01634|-0.01242|-0.01213|-0.01169|-0.00884|-0.00714|-0.00663|-0.00806|-0.0067|||160|189|113|122|50|108|87|143|214|188|169|148|253|324|358|360|356|348|326|312|332|92|1|||||||||||||||||||||||||
2023-12-09 12:16:03|IX.D.RUSSELL.IFM.IP|3530|2023-12-08 11:57:30|2023-12-08 21:59:50|1877.5|82.8|0.01566|2023-12-08|0.01593|15|0.220122|14|-0.315289|13|2023-12-08|0.01606|0.01606|0.01606|0.01606|0.01605|0.01605|0.01605|0.01606|0.01607|0.01603|0.01601|0.01603|0.01605|0.01603|0.01603|0.01593|0.01602|0.01603|0.01598|0.01596|0.01594|0.01608|||3|2|1|1|2|1|1|4|8|10|4|6|7|60|137|163|125|73|64|55|104|33|||0.00575|0.00567|0.00567|0.00548|0.00554|0.00535|0.00535|0.00618|0.00738|0.00698|0.00628|0.00657|0.0074|0.0304|0.02945|0.02266|0.01564|0.01173|0.0109|0.00928|0.01203|0.00703|||-0.00604|-0.006|-0.00569|-0.00597|-0.00535|-0.00535|-0.00535|-0.00642|-0.00746|-0.00706|-0.00654|-0.00756|-0.00772|-0.03012|-0.03224|-0.02356|-0.01689|-0.01324|-0.01119|-0.01026|-0.012|-0.00808|||213|235|184|156|98|158|156|199|286|299|271|269|320|354|360|360|360|360|359|359|359|250|||||||||||||||||||||||||
2023-12-09 12:16:05|IX.D.DOW.IFE.IP|3530|2023-12-08 11:57:30|2023-12-08 21:59:50|36238.5|33.1|0.00795|2023-12-08|0.00662|19|0.090348|13|-0.184419|13|2023-12-08|0.0133|0.01329|0.01329|0.01329|0.01328|0.01329|0.01329|0.00997|0.00997|0.00996|0.00996|0.00997|0.00998|0.00998|0.00831|0.00663|0.00664|0.00664|0.00663|0.00662|0.00662|0.0133|||3|3|2|1|1|2|2|3|6|5|4|5|10|30|60|64|45|28|21|20|40|11|||0.00228|0.00228|0.0021|0.00178|0.0017|0.00182|0.00186|0.00236|0.00311|0.00276|0.00256|0.00244|0.00297|0.00978|0.00891|0.00876|0.00754|0.00626|0.00499|0.00469|0.00612|0.00333|||-0.00208|-0.00225|-0.002|-0.00177|-0.00159|-0.00179|-0.00186|-0.0025|-0.00325|-0.00271|-0.0024|-0.0029|-0.00351|-0.00942|-0.00937|-0.00869|-0.00811|-0.00559|-0.00479|-0.00422|-0.00604|-0.00288|||335|333|307|307|263|282|275|321|353|346|328|334|347|357|360|360|360|360|360|360|360|269|||||||||||||||||||||||||
2023-12-09 12:16:06|IX.D.FANG.IFM.IP|3502|2023-12-08 11:57:40|2023-12-08 22:00:00|8305.4|0|0.02665|2023-12-08|0.02167|20|0.134246|14|-0.143811|14|2023-12-08|0.03658|0.06084|0.06084|0.06082|0.06081|0.06082|0.06085|0.06089|0.06088|0.0365|0.03639|0.03646|0.03653|0.03658|0.02927|0.02177|0.02179|0.02179|0.02175|0.02169|0.02167|0.03612|0.0602||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.00334|0.0036|0.00268|0.00232|0.00203|0.00204|0.00215|0.00274|0.00444|0.00997|0.0077|0.00431|0.00484|0.0087|0.0189|0.01694|0.01333|0.01017|0.00812|0.00645|0.00886|0.00268|||-0.00338|-0.00339|-0.00251|-0.00225|-0.00198|-0.00249|-0.00225|-0.0031|-0.00453|-0.00761|-0.00943|-0.00508|-0.00492|-0.01005|-0.01661|-0.0197|-0.0157|-0.01051|-0.0076|-0.0059|-0.00848|-0.0027|||259|355|349|346|305|340|330|352|359|341|336|334|350|357|360|360|360|360|360|360|360|260|1|||||||||||||||||||||||||
2023-12-09 12:16:07|IX.D.NASDAQ.IFM.IP|3609|2023-12-08 11:57:40|2023-12-08 21:59:50|16074.9|148|0.0084|2023-12-08|0.00622|19|0.146768|13|-0.385433|13|2023-12-08|0.0125|0.0125|0.0125|0.0125|0.0125|0.0125|0.0125|0.01251|0.01251|0.0125|0.01249|0.0125|0.01252|0.01254|0.0094|0.00623|0.00624|0.00624|0.00623|0.00622|0.00622|0.0125|||10|12|6|5|5|6|5|11|20|17|14|17|34|145|252|367|208|133|93|90|129|34|||0.00281|0.00336|0.00261|0.0021|0.00195|0.00182|0.00182|0.00253|0.00439|0.00357|0.00311|0.00345|0.00589|0.01534|0.01539|0.01644|0.01258|0.01069|0.00799|0.00586|0.00729|0.00257|||-0.0033|-0.00315|-0.00231|-0.00203|-0.00153|-0.00217|-0.00199|-0.00285|-0.00419|-0.00322|-0.00326|-0.00359|-0.00612|-0.01619|-0.01613|-0.01759|-0.01552|-0.00985|-0.00722|-0.00527|-0.00776|-0.00271|||359|359|360|358|342|357|353|359|359|360|360|359|360|360|360|360|360|360|360|360|360|343|||||||||||||||||||||||||
2023-12-09 12:16:08|IX.D.ASX.IFD.IP|2145|2023-12-08 11:58:00|2023-12-08 21:59:50|7209.9|3.6|0.03738|2023-12-08|0.0139|4|0.069837|13|-0.111498|13|2023-12-08|0.01398|0.01395|0.01392|0.01391|0.0139|0.84523|0.04598|0.04179|0.04181|0.0417|0.0417|0.04174|0.04179|0.04181|0.04175|0.04165|0.0417|0.04172|0.04167|0.04164|0.04161|0.05549|||18|25|21|30|45|34|3|11|5|3|2|2|5|6|5|5|4|2|1|2|3|0|||0.01096|0.01167|0.00975|0.01093|0.01004|0.00623|0.00576|0.01239|0.00955|0.00834|0.00756|0.00717|0.00832|0.0138|0.00898|0.00972|0.00815|0.00823|0.00864|0.00763|0.00799|0.00228|||-0.01243|-0.01046|-0.00981|-0.00944|-0.01264|-0.00932|-0.00596|-0.00999|-0.00934|-0.00834|-0.00716|-0.00739|-0.00807|-0.01438|-0.00928|-0.00994|-0.00862|-0.00777|-0.00742|-0.00718|-0.00854|-0.002|||202|162|105|84|65|124|65|87|200|191|144|125|157|272|278|258|213|164|160|130|156|97|||||||||||||||||||||||||
2023-12-09 12:16:09|TM.D.BOVESPA.IFM.IP|3204|2023-12-08 12:01:00|2023-12-08 20:54:50|126960|0|0.14956|2023-12-08|0.07937|12|0.209627|15|-0.118996|13|2023-12-08|||||||||||||0.07937|0.09062|0.08926|0.08862|0.08762|0.08868|0.08806|0.08729|0.6939||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00912|0.02004|0.01505|0.01567|0.0108|0.0106|0.00855|0.01144|0.00852||||||||||||||||-0.00844|-0.02285|-0.01453|-0.01357|-0.01127|-0.01185|-0.00807|-0.00996|-0.00863||||354|360|360|360|360|359|359|357|329|||||||||||||||||||||||||
2023-12-09 12:16:10|IX.D.CAC.IFM.IP|3002|2023-12-08 11:57:50|2023-12-08 21:59:50|7541.9|20.7|0.0199|2023-12-08|0.01328|15|0.086037|7|-0.080174|13|2023-12-08|0.04802|0.04033|0.04032|0.04032|0.04031|0.04031|0.04031|0.02689|0.0134|0.01335|0.01333|0.01336|0.01337|0.01336|0.01332|0.01328|0.01964|0.02656|0.02654|0.02652|0.02651|0.05304|||0|0|0|0|0|0|0|4|40|54|23|10|8|14|62|47|28|5|2|2|3|23|||0.00538|0.00972|0.00627|0.00448|0.00134|0.00638|0.01635|0.00713|0.011|0.00838|0.00659|0.0058|0.00552|0.01137|0.00855|0.00852|0.00657|0.00499|0.00489|0.00434|0.00436|0.00488|||-0.00687|-0.00963|-0.0112|-0.00873|-0.01142|-0.0112|-0.01185|-0.00731|-0.0092|-0.00726|-0.00842|-0.00634|-0.00568|-0.01193|-0.00788|-0.008|-0.00608|-0.00498|-0.00467|-0.00489|-0.00496|-0.00509|||95|66|46|25|8|30|44|243|354|336|345|299|320|346|358|356|328|312|278|230|286|102|||||||||||||||||||||||||
2023-12-09 12:16:12|IX.D.XINHUA.IFM.IP|2481|2023-12-08 11:58:20|2023-12-08 21:59:50|11279.3|8.6|14.00334|2023-12-08|0.08798|4|0.088329|1|-0.141314|13|2023-12-08|0.21231|0.08837|0.0881|0.08809|0.08798|0.08803|0.08815|0.08838|6.39734|32.64284|51.9008|50.04963|58.30947|15.85423|9.40749|16.12918|33.39976|32.21091|26.43693|20.27844|0.08861|0.16933|||0|117|88|50|21|86|159|70|32|23|17|14|7|12|16|10|8|13|14|9|8|3|||0.00237|0.01923|0.02081|0.01659|0.01056|0.01608|0.01265|0.01077|0.00672|0.01189|0.01276|0.00884|0.00884|0.01365|0.01094|0.01061|0.00941|0.01095|0.00886|0.0072|0.00528|0.00314|||-0.003|-0.0191|-0.0202|-0.01658|-0.0088|-0.0165|-0.01272|-0.01585|-0.00811|-0.01002|-0.00923|-0.00939|-0.00884|-0.01433|-0.01057|-0.0093|-0.00885|-0.00886|-0.00886|-0.0073|-0.005|-0.00288|||164|337|358|304|149|344|348|251|208|132|135|112|127|260|322|268|189|140|110|99|169|60|||||||||||||||||||||||||
2023-12-09 12:16:13|IX.D.HSCHIN.IFU.IP|2492|2023-12-08 11:57:40|2023-12-08 21:59:50|5554.4|6.7|0.14927|2023-12-08|0.10685|5|0.161279|15|-0.356481|13|2023-12-08|0.31974|0.1381|0.10757|0.10741|0.32057|0.10685|0.10715|0.10736|0.19449|0.16385|0.10696|0.10699|0.10709|0.10713|0.10751|0.10738|0.10774|0.10797|0.11026|0.32367|0.32371|0.32419|||0|61|49|31|0|45|28|43|45|9|20|8|3|7|15|9|10|10|9|0|0|0|||0.00266|0.02973|0.02689|0.02233|0.00331|0.0246|0.02094|0.02207|0.01446|0.01322|0.02734|0.01026|0.01|0.01899|0.0182|0.01663|0.01237|0.018|0.01796|0.0033|0.00489|0.00326|||-0.00303|-0.03407|-0.02885|-0.02354|-0.00356|-0.02472|-0.02032|-0.01949|-0.01591|-0.02354|-0.01992|-0.01092|-0.0112|-0.02181|-0.01902|-0.01482|-0.01223|-0.018|-0.0371|-0.00411|-0.00593|-0.00258|||160|313|339|302|55|310|264|312|239|140|106|152|198|301|354|327|286|103|88|220|280|95|||||||||||||||||||||||||
2023-12-09 12:16:14|IX.D.DEN25.IFM.IP|746|2023-12-08 11:58:40|2023-12-08 15:54:50|1739|0.1|0.05752|2023-12-08|0.05603|8|0.109485|9|-0.10401|13|2023-12-08|||||||||0.05603|0.05762|0.05754|0.05761|0.05768|0.05778|0.05766|0.05754|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01058|0.01822|0.0109|0.00931|0.00843|0.0187|0.01517|0.01364|||||||||||||||||-0.01227|-0.01584|-0.01673|-0.01525|-0.02945|-0.03156|-0.03596|-0.04202|||||||||34|160|113|71|119|223|250|150|||||||||||||||||||||||||
2023-12-09 12:16:15|IX.D.EMGMKT.IFE.IP|3108|2023-12-08 11:57:50|2023-12-08 21:59:50|971.8|67.5|0.06025|2023-12-08|0.05134|15|0.215076|1|-0.144048|13|2023-12-08|0.20504|0.20476|0.20519|0.20503|0.20457|0.2047|0.20498|0.20543|0.20552|0.20519|0.20505|0.20526|0.20533|0.20548|0.12592|0.05134|0.0515|0.05156|0.05148|0.05143|0.05141|0.20578|||0|6|3|2|2|4|3|4|10|12|8|9|38|35|92|110|106|131|72|45|123|16|||0.01025|0.02293|0.01292|0.01253|0.01023|0.01432|0.01025|0.01079|0.01175|0.01197|0.01025|0.01026|0.01112|0.02011|0.0145|0.01657|0.01244|0.01111|0.01123|0.01183|0.01219|0.01249|||-0.01025|-0.01459|-0.01354|-0.01025|-0.01279|-0.01535|-0.01537|-0.01084|-0.01146|-0.01231|-0.01196|-0.01027|-0.01105|-0.01816|-0.01423|-0.0154|-0.01307|-0.01142|-0.01029|-0.01175|-0.01082|-0.0144|||90|202|196|128|83|128|99|157|158|105|116|87|112|228|295|290|243|185|155|125|174|96|||||||||||||||||||||||||
2023-12-09 12:16:16|IX.D.STXE.IFM.IP|2810|2023-12-08 11:57:50|2023-12-08 21:59:50|4527.94|306.3|0.01171|2023-12-08|0.03311|19|0.089107|13|-0.144476|13|2023-12-08|0.0613|0.04465|0.04464|0.04462|0.04462|0.04461|0.04462|0.0335|0.03346|0.03334|0.03329|0.03336|0.03337|0.03335|0.03327|0.03318|0.03316|0.03317|0.03314|0.03311|0.03311|0.06627|||10|17|20|10|17|17|37|77|439|799|906|500|329|716|573|924|1210|210|135|158|111|4|||0.00621|0.01563|0.01674|0.01116||0.02231|0.01562|0.01815|0.02232|0.01926|0.0222|0.01946|0.01978|0.02585|0.01962|0.02383|0.02211|0.01842|0.01768|0.02098|0.02208|0.00502|||-0.00814|-0.01562|-0.01488|-0.01673|-0.01115|-0.01673|-0.01394|-0.01595|-0.02178|-0.02064|-0.02034|-0.02222|-0.01906|-0.02915|-0.02033|-0.02211|-0.0221|-0.02211|-0.02025|-0.02207|-0.02|-0.00515|||74|35|25|14|5|18|36|65|120|87|65|43|64|164|147|148|69|58|55|32|67|93|||||||||||||||||||||||||
2023-12-09 12:16:17|IX.D.FTSE.CFD.IP|3043|2023-12-08 11:57:50|2023-12-08 21:59:50|7560.8|31.3|0.0187|2023-12-08|0.01321|15|0.062471|13|-0.063782|8|2023-12-08|0.05321|0.03988|0.03986|0.03984|0.03984|0.03983|0.03981|0.02655|0.01329|0.01325|0.01324|0.01327|0.01329|0.01328|0.01323|0.01321|0.01947|0.02649|0.02647|0.02647|0.02655|0.05291|||0|2|2|1|4|1|5|29|40|43|19|14|28|41|61|61|61|9|9|6|8|0|||0.00306|0.00475|0.00455|0.00352|0.00368|0.00415|0.00372|0.00585|0.01147|0.00789|0.00668|0.00565|0.00583|0.01089|0.00889|0.00972|0.00637|0.00507|0.00494|0.00475|0.00508|0.00273|||-0.00274|-0.00534|-0.00514|-0.00457|-0.00526|-0.00506|-0.00654|-0.00725|-0.01267|-0.0079|-0.00692|-0.00567|-0.00607|-0.01066|-0.00836|-0.00781|-0.0085|-0.00502|-0.00386|-0.00416|-0.005|-0.00312|||163|217|188|158|112|155|189|266|359|347|328|309|308|350|357|359|318|284|243|230|267|99|||||||||||||||||||||||||
2023-12-09 12:16:18|KB.D.MID250.CASH.IP|1612|2023-12-08 11:57:50|2023-12-08 16:29:50|18698.51|0|0|2023-12-08|0|8|0.096189|9|-0.150497|11|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00343|0.0026|0.00184|0.00112|0.0015|0.00335|0.0035|0.00327|0.0025||||||||||||||||-0.00227|-0.00133|-0.00166|-0.00239|-0.00117|-0.00448|-0.00281|-0.00267|-0.00278||||||||266|351|350|350|345|355|359|360|180|||||||||||||||||||||||||
2023-12-09 12:16:19|IX.D.DAX.IFMM.IP|3119|2023-12-08 11:57:40|2023-12-08 21:59:50|16787.8|14.6|0.0125|2023-12-08|0.00836|15|0.13161|15|-0.137861|13|2023-12-08|0.03329|0.03003|0.03002|0.03002|0.03001|0.03001|0.03001|0.01681|0.00841|0.00839|0.00838|0.0084|0.0084|0.0084|0.00838|0.00836|0.01222|0.0167|0.01669|0.01668|0.01667|0.0417|||1|1|0|0|0|1|2|5|23|22|14|13|13|21|28|24|25|6|5|5|7|0|||0.00608|0.00408|0.00371|0.0037|0.00315|0.004|0.00433|0.00522|0.00778|0.00602|0.00518|0.00464|0.00481|0.01032|0.00775|0.00815|0.00478|0.00404|0.00391|0.00371|0.00377|0.00411|||-0.00425|-0.00412|-0.00366|-0.00346|-0.00363|-0.00373|-0.00429|-0.00576|-0.0075|-0.00576|-0.00585|-0.00468|-0.00546|-0.01036|-0.00761|-0.00754|-0.00611|-0.00405|-0.0037|-0.00376|-0.00448|-0.00431|||196|298|232|223|122|177|235|309|352|332|324|294|324|351|359|359|326|317|286|220|265|122|||||||||||||||||||||||||
2023-12-09 12:16:20|TM.D.MDAX.IFM.IP|467|2023-12-08 11:59:30|2023-12-08 20:59:50|25309|0.8|32.8112|2023-12-08|20.42043|13|0.220072|17|-6.13483|16|2023-12-08|||||||||50.31851|63.46701|56.10877|85.78631|74.42618|20.42043|53.23733|60.97911|33.83358|100|||100||||||||||||0|2|2|0|0|1|1|0|0|0|||0||||||||||||0.02692|0.01379|0.02982|0.03959|0.01908|0.02353|0.01362|0.02061|0.04218|0.22007|||||||||||||||-0.01134|-0.04129|-0.07128|-0.01129|-0.03299|-0.05403|-0.01547|-0.02255|-0.47075|-6.13483|||-4.15799||||56|49|68|28|35|50|83|79|55|2|1||||||||||||||||||0|||0||||
2023-12-09 12:16:20|TM.D.TECDAX.IFM.IP|618|2023-12-08 11:59:40|2023-12-08 19:39:10|3202|0.1|22.46812|2023-12-08|3.12549|18|1.081844|13|-2.453602|7|2023-12-08||||||||69.33044|49.5446|57.75813|23.3193|53.40236|42.16825|21.29367|45.84599|35.70732|44.29045|3.14505|3.12549|51.56152||||||||||||0|0|0|0|0|0|0|0|1|0|0|0|0||||||||||||0.12248|0.07559|0.01542|0.13252|0.01545|0.10476|0.10414|0.01614|0.02608|0.08082|||||||||||||||-1.32108|-0.19658|-0.01542|-0.15739|-0.01545|-0.1032|-0.4251|-0.01714|-0.01732|-0.05481||||||||22|77|26|52|30|31|38|118|59|91|3|3|2|||||||||||||||||||||||||
2023-12-09 12:16:21|TM.D.ATHENS.IFM.IP|192|2023-12-08 11:58:00|2023-12-08 15:19:50||1.4|55.25557|2023-12-08|64.59082|8|0.065242|8|-0.163265|8|2023-12-08|||||||||64.59082|64.98593|97.92449|83.79325|73.28013|81.89703|95.85029|92.90767|||||||||||||||||1|0|0|1|2|1|1|0|||||||||||||||||0.04135|0.03269||0.01634|0.02124|0.01848|0.01738|0.03254|||||||||||||||||-0.04693|-0.01701||-0.05224|-0.04731|-0.01567|-0.06017||||||||||28|54|48|43|41|44|24|14|||||||||||||||||||||||||
2023-12-09 12:16:22|IX.D.HANGSENG.IFU.IP|3200|2023-12-08 11:57:50|2023-12-08 21:59:50|16250.6|4|0.08079|2023-12-08|0.03051|5|0.144607|1|-0.330051|13|2023-12-08|0.18297|0.05355|0.0307|0.03065|0.18317|0.03051|0.03059|0.03064|0.08754|0.06756|0.04889|0.04891|0.04895|0.04896|0.04909|0.04901|0.04917|0.04926|0.04963|0.18433|0.18433|0.18459|||0|69|43|31|0|35|23|32|19|3|5|2|3|8|9|7|5|3|2|0|0|0|||0.00254|0.02711|0.02014|0.01533|0.00299|0.01744|0.01397|0.01154|0.01039|0.00862|0.00768|0.00558|0.00566|0.01483|0.0137|0.01048|0.00757|0.00636|0.00692|0.00217|0.00326|0.00182|||-0.00267|-0.02898|-0.0201|-0.01402|-0.00573|-0.01676|-0.01412|-0.01162|-0.01061|-0.00705|-0.00643|-0.00549|-0.00643|-0.01528|-0.01382|-0.01089|-0.00916|-0.00705|-0.00695|-0.00281|-0.00447|-0.00165|||164|318|360|360|76|360|360|360|283|290|324|281|331|346|360|358|359|346|320|318|338|99|||||||||||||||||||||||||
2023-12-09 12:16:23|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:23|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:24|IX.D.MIB.IFM.IP|2012|2023-12-08 11:58:00|2023-12-08 22:00:00|30420.8|6.5|5.90739|2023-12-08|0.04927|20|0.0742|15|-0.091177|13|2023-12-08|0.13285|0.13276|0.13273|0.1327|0.13268|0.13266|0.13267|0.05681|0.04982|0.04969|0.04963|0.04979|0.04978|0.04967|0.04953|0.04942|2.90579|65.64831|53.87735|16.71008|0.04927|0.13152|0.13149||0|0|0|0|0|0|0|2|6|11|6|15|3|5|8|13|11|3|2|1|3|0|0||0.00637|0.00707|0.00521|0.0041|0.00033|0.00637|0.00921|0.01126|0.01498|0.01133|0.01026|0.00996|0.00963|0.01554|0.01022|0.01147|0.0098|0.01646|0.01644|0.00971|0.00899|0.00577|||-0.00448|-0.00714|-0.00954|-0.00219|-0.00239|-0.00988|-0.01191|-0.01104|-0.01289|-0.01108|-0.01038|-0.01034|-0.01|-0.01528|-0.01003|-0.01085|-0.01035|-0.01645|-0.01644|-0.01232|-0.00884|-0.00612|||113|141|74|73|30|84|70|59|321|275|213|229|191|281|290|270|210|96|78|42|104|93|1|||||||||||||||||||||||||
2023-12-09 12:16:25|IX.D.NIKKEI.IFD.IP|2549|2023-12-08 11:57:50|2023-12-08 21:59:50|32556.1|6.4|0.01955|2023-12-08|0.02148|19|0.084587|0|-0.138181|0|2023-12-08|0.02154|0.02164|0.02168|0.02168|0.02167|0.02171|0.02169|0.02168|0.02168|0.02162|0.0216|0.02161|0.02165|0.02165|0.02165|0.02162|0.02158|0.02156|0.02151|0.02148|0.02148|0.02293|||29|21|9|10|8|14|22|3|6|6|3|6|3|9|7|8|7|5|6|6|8|3|||0.02435|0.01757|0.01278|0.01247|0.01075|0.01184|0.01135|0.01019|0.011|0.01027|0.00868|0.00936|0.00897|0.01722|0.01332|0.0119|0.01059|0.00977|0.00982|0.00905|0.00912|0.008|||-0.02505|-0.0187|-0.01311|-0.01285|-0.01161|-0.01143|-0.01343|-0.01075|-0.0105|-0.01057|-0.00977|-0.01059|-0.01045|-0.01623|-0.01232|-0.01133|-0.01119|-0.00999|-0.00872|-0.00867|-0.00983|-0.0115|||358|354|313|308|292|284|159|246|317|301|214|204|216|304|323|314|278|241|209|139|207|66|||||||||||||||||||||||||
2023-12-09 12:16:27|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:28|IX.D.AEX.IFM.IP|1908|2023-12-08 11:59:30|2023-12-08 21:59:50|782.24|4.6|0.01767|2023-12-08|0.01278|15|0.140595|15|-0.166647|13|2023-12-08|0.0644|0.06436|0.06435|0.06433|0.06432|0.06432|0.06432|0.0386|0.01286|0.01282|0.0128|0.01281|0.01282|0.01282|0.0128|0.01278|0.0239|0.0384|0.03838|0.03835|0.03858|0.06394|||0|0|0|0|0|0|0|2|4|4|4|2|2|4|4|13|5|1|0|0|1|0|||0.01288|0.01471|0.01287|||0.01287|0.01544|0.01828|0.01477|0.01407|0.01356|0.01282|0.01319|0.01738|0.0138|0.01608|0.01331|0.0128|0.01476|0.01279|0.01279|0.01279|||-0.01546|-0.01502|-0.01287|-0.01287||-0.02572|-0.01608|-0.01608|-0.01466|-0.01374|-0.01408|-0.01335|-0.0132|-0.01953|-0.01358|-0.01401|-0.01451|-0.0128|-0.01279|-0.01278|-0.01373|-0.01279|||37|46|25|11|5|17|37|119|269|221|191|120|164|255|289|290|205|118|50|47|112|54|||||||||||||||||||||||||
2023-12-09 12:16:29|IX.D.OBX.IFM.IP|258|2023-12-08 11:58:00|2023-12-08 15:19:20||0.2|28.7123|2023-12-08|33.3918|14|0.063115|15|-0.021194|13|2023-12-08|||||||||||90.01477|80.79769|84.6325|43.90907|33.3918|40.07852|||||||||||||||||||0|0|0|0|0|1||||||||||||||||||||0.02113||0.02118|0.0211|0.05261||||||||||||||||||||||-0.02118|-0.02111|-0.02103|||||||||20|26|26|57|57|15|||||||||||||||||||||||||
2023-12-09 12:16:29|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:30|IX.D.SINGAPORE.IFM.IP|1526|2023-12-08 11:59:50|2023-12-08 21:25:00|274.56|2|25.51529|2023-12-08|7.85509|1|0.239826|0|-0.110404|0|2023-12-08|8.05885|7.85509|15.17116|12.43962|14.13259|21.09889|20.41694|24.55381|23.32097|19.15199|61.35688|76.6097|60.02552|34.08459|24.32154|38.25345|27.66192|44.2453|65.27649|43.51152|68.87216|10.15299|||17|20|8|11|11|8|8|13|15|14|1|1|1|3|4|3|5|1|1|1|1|2|||0.03393|0.02851|0.01927|0.01825|0.02435|0.01824|0.01823|0.02105|0.01823|0.03188|0.01821|0.01822|0.01823|0.0228|0.01926|0.02153|0.01823|0.01825|0.01989|0.01822|0.01821||||-0.03415|-0.02324|-0.02152|-0.01921|-0.02054|-0.01825|-0.01822|-0.01824|-0.01823|-0.02732|-0.01821|-0.01822|-0.01823|-0.02394|-0.0197|-0.01979|-0.02228|-0.01825|-0.01823|-0.01822|-0.01821|-0.02601|||75|282|205|113|71|114|108|102|116|63|75|47|60|141|173|157|105|95|118|23|61|20|||||||||||||||||||||||||
2023-12-09 12:16:31|IX.D.SAF.IFMMX.IP|3163|2023-12-08 11:58:00|2023-12-08 22:00:00|67657|3.1|1.43138|2023-12-08|0.14502|5|0.075467|17|-0.107347|13|2023-12-08|0.14531|0.14528|0.14543|0.14528|0.14511|0.14502|11.60632|10.27917|2.26884|3.32651|10.73514|11.75344|6.04472|2.50335|1.48404|2.49841|0.14794|0.14793|0.14776|0.14769|0.14766|0.14781|0.1478||0|0|0|0|0|0|2|8|10|8|4|5|5|9|11|4|0|0|0|0|0|0|0||0.00318|0.00385|0.00484|0.00584|0.00145|0.00492|0.01004|0.0106|0.01109|0.00823|0.00699|0.00582|0.00821|0.01202|0.01188|0.00753|0.00384|0.00592|0.00402|0.00318|0.00333|0.00281|||-0.00288|-0.00499|-0.0059|-0.00346|-0.00266|-0.00428|-0.01043|-0.02391|-0.02091|-0.01468|-0.01008|-0.01128|-0.0111|-0.02015|-0.01661|-0.01059|-0.00684|-0.0046|-0.00409|-0.00241|-0.00411|-0.00387|||164|212|213|193|57|190|191|303|315|304|271|273|316|325|345|333|349|342|325|308|334|96|1|||||||||||||||||||||||||
2023-12-09 12:16:32|IX.D.IBEX.IFM.IP|2178|2023-12-08 11:58:00|2023-12-08 21:59:50|10232.1|2.9|2.81155|2023-12-08|0.04896|15|0.068871|13|-0.117984|13|2023-12-08|0.11823|0.11815|0.11812|0.1181|0.11808|0.11807|0.11807|0.05385|0.04925|0.0491|0.04909|0.04926|0.04923|0.04911|0.04901|0.04896|5.37903|22.39155|35.66441|0.11734|0.11727|0.1173|||0|0|0|0|0|0|0|2|5|3|3|3|3|3|5|3|6|1|1|0|0|0|||0.00408|0.01083|0.00492|0.00349||0.00566|0.01389|0.0083|0.01234|0.00987|0.00781|0.00803|0.00721|0.01284|0.00872|0.0091|0.00884|0.01119|0.01076|0.00851|0.00986|0.00454|||-0.007|-0.00798|-0.01009|-0.00886|-0.0032|-0.0063|-0.0051|-0.00955|-0.01278|-0.00893|-0.00876|-0.00819|-0.00725|-0.01198|-0.00862|-0.00786|-0.00941|-0.01068|-0.01304|-0.00396|-0.00926|-0.00447|||87|57|46|39|10|35|46|89|330|321|302|273|296|323|331|325|244|94|73|107|138|94|||||||||||||||||||||||||
2023-12-09 12:16:33|IX.D.OMX.IFM.IP|2508|2023-12-08 11:58:00|2023-12-08 21:59:50|2316.37|19.2|0.03668|2023-12-08|0.02159|15|0.131086|8|-0.081895|13|2023-12-08|0.06559|0.06555|0.06554|0.06553|0.06551|0.06551|0.06551|0.06337|0.02182|0.02175|0.02173|0.02175|0.02175|0.02175|0.02167|0.02159|0.04129|0.06484|0.06479|0.06475|0.06473|0.06477|||0|0|0|0|0|0|0|1|56|24|18|22|11|29|44|42|30|0|0|0|0|0|||0.00364|0.00726|0.0064|0.0012|0.00044|0.00278|0.00699|0.01176|0.01294|0.00856|0.00794|0.00731|0.00752|0.01377|0.00945|0.01043|0.00873|0.00624|0.006|0.00749|0.00515|0.00457|||-0.00624|-0.00737|-0.00843|-0.00359|-0.00502|-0.00717|-0.00975|-0.00909|-0.01206|-0.00838|-0.00769|-0.00725|-0.00728|-0.01413|-0.01006|-0.00887|-0.01055|-0.00588|-0.00511|-0.00259|-0.00659|-0.00486|||108|90|56|68|26|50|60|140|305|261|215|156|174|277|308|306|216|223|216|160|231|94|||||||||||||||||||||||||
2023-12-09 12:16:34|IX.D.SMI.IFM.IP|2507|2023-12-08 11:58:00|2023-12-08 21:59:50|11085.9|11.8|0.01849|2023-12-08|0.01805|19|0.090442|15|-0.081879|13|2023-12-08|0.05477|0.05474|0.05473|0.05472|0.05471|0.05471|0.05471|0.01825|0.01822|0.01819|0.01816|0.01818|0.01819|0.01817|0.0181|0.01807|0.01807|0.01807|0.01807|0.01805|0.01823|0.05413|||0|0|0|0|0|0|0|3|18|5|26|5|4|13|15|26|25|4|1|1|2|0|||0.00274|0.00776|0.00693|0.00274||0.00347|0.00529|0.00684|0.00935|0.00608|0.00615|0.00611|0.00604|0.0105|0.00866|0.00801|0.00728|0.00585|0.00523|0.00516|0.00524|0.00275|||-0.00531|-0.00487|-0.00661|-0.00152|-0.00638|-0.00775|-0.00508|-0.00588|-0.00915|-0.00673|-0.00595|-0.00613|-0.00584|-0.00975|-0.00794|-0.00732|-0.00822|-0.00554|-0.00495|-0.00542|-0.00535|-0.00261|||80|46|37|40|7|55|57|130|332|312|285|256|264|314|331|331|281|241|178|140|197|93|||||||||||||||||||||||||
2023-12-09 12:16:35|IX.D.TAIEX.IFU.IP|2699|2023-12-08 11:58:10|2023-12-08 22:00:00|17426.8|15.3|0.02986|2023-12-08|0.02293|1|0.051594|1|-0.120628|13|2023-12-08|0.05735|0.02293|0.02295|0.02295|0.02297|0.02772|0.08055|0.03451|0.0345|0.03445|0.03444|0.03447|0.03448|0.03449|0.03455|0.0345|0.03449|0.03451|0.03448|0.03444|0.03443|0.08033|0.08034||34|89|57|21|23|47|0|11|8|10|8|8|9|32|28|23|18|11|7|15|7|0|0||0.00687|0.0132|0.01135|0.00826|0.00738|0.0077|0.00536|0.00671|0.00713|0.00649|0.00685|0.00659|0.00617|0.01178|0.0097|0.00916|0.00829|0.00796|0.00709|0.00765|0.00782|0.00219|||-0.00549|-0.0126|-0.01117|-0.0085|-0.00818|-0.00902|-0.00469|-0.00733|-0.00619|-0.00638|-0.00629|-0.00674|-0.00634|-0.01314|-0.0099|-0.0091|-0.00927|-0.00733|-0.00629|-0.00612|-0.00675|-0.0027|||224|360|359|333|328|268|148|184|166|184|153|183|194|290|340|324|260|200|161|127|183|107|1|||||||||||||||||||||||||
2023-12-09 12:16:36|KB.D.TK.CASH.IP|256|2023-12-08 11:59:00|2023-12-08 16:29:00|6249.5|0|0|2023-12-08|0|8|0||0||2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|56|52|53|54|53|60|58|30|||||||||||||||||||||||||
2023-12-09 12:16:37|CC.D.VSTOXX.UNC.IP|1155|2023-12-08 11:58:10|2023-12-08 20:59:50||11.2|0.07256|2023-12-08|0.51258|5|0.580271|1|-0.384123|0|2023-12-08|1.3026|0.51365|0.51282|0.51278|0.51276|0.51258|0.5127|0.51266|0.51434|0.5169|0.51739|0.51653|0.51701|0.51993|0.52587|0.52726|0.52665|0.5274|0.5277|0.5277|||||1|0|0|0|0|0|1|14|11|79|119|33|44|58|72|37|33|21|26|0|||||0.22585|0.15023||0.12821|0.12829|0.11543||0.12812|0.11252|0.16173|0.06473|0.06456|0.1297|0.14091|0.13141|0.09227|0.1483|0.06596|0.06596||||||-0.28884|-0.06418||-0.10676|-0.1521|-0.12806|||-0.16034|-0.12922|-0.12928||-0.06458|-0.09742|-0.22618|-0.15804|-0.08218||-0.06596||||||5|41|10|23|23|29|11|2|31|16|14|10|22|38|27|32|30|8|2|1|||||||||||||||||||0||||||
2023-12-09 12:16:37|CC.D.VIX.UME.IP|2210|2023-12-08 11:58:20|2023-12-08 21:59:50||15.5|0.10183|2023-12-08|1.07095|2|0.338524|13|-0.273598|17|2023-12-08|||1.07095||||1.07257|1.07153|1.0711|1.07429|1.07527|1.0745|1.07247|1.07751|1.08582|1.09072|1.092|1.09602|1.10029|1.10067|1.10184|1.10421|||||0||||41|21|101|18|3|9|12|36|70|98|49|119|33|196|135|1902|||||||||0.10072|||0.13438|0.13441|0.1343|0.10051|0.14763|0.17494|0.20459|0.15935|0.13689||0.20633|0.06868||||||||||-0.13396|-0.13396||-0.06707|-0.23472|-0.23472|-0.1006|-0.14338|-0.13555|-0.1136|-0.17044|-0.13692|-0.20576|-0.16034|-0.13746|-0.06897|||1|4|5|5|11|10|14|17|51|31|26|43|12|6|12|8|1||||||||||||||||||||||0|||
2023-12-09 12:16:38|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:38|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:39|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:40|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:41|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:41|IR.D.JGB.FWM2.IP|1015|2023-12-08 11:58:30|2023-12-08 20:56:40|14572|0.9|9.28738|2023-12-08|0.02741|7|0.068695|20|-0.096035|13|2023-12-08|1.26964|0.0276||0.02745|0.02743|0.02765|0.02742|0.02741|0.02743|17.26526|0.02743|0.02742|1.27743|5.9141|14.80371|14.40359|7.36794|8.95532|32.451|0.03846|2.60425||||2|4||6|2|1|1|2|2|6|3|1|1|0|0|0|1|0|0|0|1||||0.00848|0.00916||0.00892|0.00686|0.00686|0.00838|0.00685|0.00735|0.00686|0.00823|0.00686|0.00784|0.00896|0.01023|0.00932|0.00851|0.00791|0.00812|0.00687|0.02137||||-0.00813|-0.01051||-0.009|-0.00686|-0.00914|-0.00685|-0.00685|-0.00686|-0.008|-0.00686|-0.00686|-0.00731|-0.01208|-0.00832|-0.00847|-0.00717|-0.00797|-0.01031|-0.00687|-0.02746||||161|121|84|68|61|32|66|79|58|65|74|80|170|203|153|109|112|37|45|39|||||||||||||||||||||||||
2023-12-09 12:16:42|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:42|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:43|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:44|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:45|CC.D.DX.UME.IP|3213|2023-12-08 11:58:10|2023-12-08 22:00:00|10363.2|3.2|0.04581|2023-12-08|0.0482|17|0.200099|13|-0.143721|15|2023-12-08||0.04846|0.04845|0.04844|0.04843|0.04842|0.0484|0.04837|0.04839|0.04837|0.04838|0.04837|0.04836|0.04841|0.04821|0.04832|0.04824|0.0482|0.04824|0.04825|0.04825|0.04851|0.08685|||1|1|1|0|0|1|1|1|1|1|0|1|6|5|4|2|1|1|3|5|1|0|||0.00434|0.00314|0.00305|0.00276|0.00277|0.00331|0.00384|0.00431|0.00406|0.00328|0.00305|0.0031|0.01132|0.00748|0.00795|0.00481|0.00373|0.00299|0.00278|0.00244|0.00251||||-0.0045|-0.00411|-0.00326|-0.00314|-0.00246|-0.00292|-0.00376|-0.00382|-0.00402|-0.0038|-0.00318|-0.00325|-0.0098|-0.00793|-0.00858|-0.00435|-0.00353|-0.00283|-0.00287|-0.00264|-0.00214|||332|250|262|246|272|291|337|327|273|282|308|296|340|359|356|346|335|314|270|272|147|1|||||||||||||||||||||||||
2023-12-09 12:16:45|CS.D.BITCOIN.CFE.IP|1425|2023-12-09 08:00:00|2023-12-09 12:16:40|43787.9|10.1|0.20521||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:46|CS.D.ETHUSD.CFE.IP|1538|2023-12-09 08:00:00|2023-12-09 12:16:40|2356.1|12.5|0.237||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:47|CS.D.CRYPTOB10.CFD.IP|1541|2023-12-09 08:00:00|2023-12-09 12:16:40|11782.43|9.8|0.68002||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:16:47|CS.D.USDBRL.MINI.IP|2174|2023-12-08 12:11:00|2023-12-08 19:59:50|49409.5|7.3|0.1054|2023-12-08|0.10119|17|0.332513|13|-0.145126|15|2023-12-08|||||||||||||0.10195|0.12152|0.1035|0.10386|0.10163|0.10119|0.10127|0.10203|||||||||||||||||6|11|10|8|6|5|4|3|||||||||||||||||0.00888|0.01953|0.01364|0.00996|0.00843|0.00642|0.00586|0.00542|||||||||||||||||-0.0091|-0.01654|-0.01343|-0.01031|-0.00596|-0.00604|-0.00515|-0.00506|||||249|342|355|343|293|248|189|155|||||||||||||||||||||||||
2023-12-09 12:16:48|CS.D.USDINR.MINI.IP|821|2023-12-08 12:00:00|2023-12-08 20:47:20|8339.1|2.6|0.21431|2023-12-08|0.17977|16|0.06242|4|-0.06592|15|2023-12-08|||0.30133|0.23671|0.20897|0.17993|0.17992|0.17992|0.17991|0.17991|0.17991|0.17991|0.17987|0.26008|0.196|0.21268|0.17977|0.19975|0.1994|0.217|0.19541||||||2|2|2|2|1|1|2|2|2|2|2|4|3|3|2|2|1|1|2||||||0.00585|0.00153|0.00774|0.00144|0.00165|0.00168|0.00157|0.00167|0.00204|0.0044|0.0024|0.00339|0.00421|0.00848|0.00185|0.00884|0.00156|0.01559|0.00643||||||-0.00437|-0.00187|-0.00652|-0.00138|-0.0012|-0.0012|-0.00257|-0.00277|-0.00194|-0.0024|-0.00204|-0.00451|-0.00411|-0.01005|-0.002||-0.0012|-0.0012|-0.00731||||39|72|87|103|74|58|70|85|59|29|65|202|185|168|35|36|55|29|46|||||||||||||||||||||||||
2023-12-09 12:16:49|CS.D.USDTWD.MINI.IP|1305|2023-12-08 11:58:10|2023-12-08 20:57:40|31292.4|2.8|1.17963|2023-12-08|0.06405|10|0.093127|13|-0.105199|13|2023-12-08|||0.06995|0.06932|0.09682|0.11041|0.09424|0.07298|0.07108|0.06409|0.06405|0.07922|2.03204|0.11036|1.07205|1.25369|0.09652|0.09955|0.11109|0.11184|8.96278||||||4|3|3|2|5|3|3|2|1|2|5|3|3|3|2|2|2|2|2||||||0.0054|0.006|0.00375|0.00386|0.00819|0.00536|0.00385|0.00342|0.00266|0.00426|0.00835|0.01259|0.00439|0.00649|0.00537|0.00374|0.00678|0.00219|0.00407||||||-0.00833|-0.00634|-0.00322|-0.00392|-0.00707|-0.00392|-0.00402|-0.00292|-0.00297|-0.0032|-0.00444|-0.01243|-0.00661|-0.00854|-0.00343|-0.00569|-0.00757|-0.00596|-0.00356||||252|254|222|172|271|237|269|147|81|96|156|211|207|176|154|133|106|71|79|||||||||||||||||||||||||
2023-12-09 12:16:51|CS.D.EURGBP.MINI.IP|3338|2023-12-08 11:58:20|2023-12-08 21:58:50|8571.2|8.1|0.01273|2023-12-08|0.01062|19|0.053704|13|-0.050132|21|2023-12-08|0.0175|0.01652|0.01653|0.01541|0.0149|0.0163|0.01591|0.01186|0.01078|0.01071|0.01081|0.01109|0.01121|0.01441|0.01273|0.01245|0.01083|0.01166|0.01071|0.01062|0.01171|0.02317|||4|5|3|4|3|3|4|6|7|7|5|5|6|17|14|13|7|6|5|3|4|5|||0.0023|0.00205|0.00189|0.00188|0.00179|0.00199|0.0021|0.00305|0.00358|0.003|0.00276|0.00284|0.00259|0.00545|0.00469|0.0042|0.00269|0.00255|0.00215|0.0018|0.00258|0.00223|||-0.00202|-0.00218|-0.00198|-0.00193|-0.00213|-0.00176|-0.00191|-0.00286|-0.00315|-0.0032|-0.00307|-0.00268|-0.00293|-0.00486|-0.00424|-0.00442|-0.00324|-0.00273|-0.00233|-0.0018|-0.0023|-0.00326|||319|336|293|304|282|302|307|354|356|354|350|336|346|357|360|358|356|343|327|303|315|262|||||||||||||||||||||||||
2023-12-09 12:16:52|CS.D.EURUSD.MINI.IP|3460|2023-12-08 11:58:20|2023-12-08 21:58:50|10753.6|13.5|0.06523|2023-12-08|0.00588|20|0.135866|15|-0.184788|13|2023-12-08|0.00736|0.00694|0.00762|0.00624|0.00693|0.00741|0.31323|0.00692|0.00648|0.00658|0.00664|0.00635|0.00736|0.0082|0.00772|0.00798|0.00697|0.00679|0.00704|0.31289|0.00588|0.35438|||7|9|5|5|5|5|5|9|11|10|8|7|8|28|29|24|13|10|7|5|5|4|||0.00333|0.00384|0.00268|0.00212|0.00204|0.0022|0.00242|0.00329|0.0042|0.00393|0.00345|0.0034|0.00285|0.00914|0.00761|0.00894|0.00381|0.00384|0.00297|0.00229|0.00229|0.00172|||-0.00317|-0.00355|-0.00266|-0.00216|-0.00231|-0.00205|-0.00238|-0.00336|-0.00411|-0.00403|-0.00312|-0.00318|-0.00314|-0.00978|-0.0075|-0.00735|-0.00526|-0.00364|-0.00302|-0.0023|-0.00238|-0.00242|||339|353|331|335|324|330|327|357|359|358|348|351|356|360|360|360|357|356|341|326|337|291|||||||||||||||||||||||||
2023-12-09 12:16:54|CS.D.GBPUSD.MINI.IP|3516|2023-12-08 11:58:30|2023-12-08 21:58:50|12543.5|15.3|0.00992|2023-12-08|0.00773|11|0.159746|15|-0.218893|13|2023-12-08|0.0119|0.01182|0.0112|0.01065|0.01154|0.01182|0.01097|0.00927|0.00848|0.0082|0.00822|0.00773|0.00867|0.01082|0.01056|0.01016|0.0083|0.0101|0.01087|0.00774|0.00862|0.0137|||9|10|6|6|5|5|6|11|12|11|8|8|10|30|31|27|14|11|8|6|8|7|||0.00315|0.00428|0.00294|0.00251|0.00244|0.00239|0.00282|0.0041|0.00436|0.00386|0.00398|0.00396|0.00377|0.01022|0.00802|0.00909|0.00433|0.00431|0.00329|0.0026|0.00273|0.00163|||-0.00304|-0.00363|-0.00273|-0.00276|-0.00258|-0.00268|-0.00273|-0.00461|-0.00434|-0.00401|-0.00325|-0.00343|-0.00335|-0.01064|-0.00885|-0.00863|-0.00497|-0.00372|-0.00295|-0.00229|-0.00298|-0.0022|||355|357|336|339|336|333|341|358|358|360|355|354|357|360|360|360|357|357|351|345|344|316|||||||||||||||||||||||||
2023-12-09 12:16:55|CS.D.NZDUSD.MINI.IP|3380|2023-12-08 11:58:30|2023-12-08 21:58:50|6119.2|10.6|0.03571|2023-12-08|0.02926|10|0.214101|15|-0.322234|13|2023-12-08|0.03331|0.03683|0.03091|0.03213|0.03282|0.02982|0.03049|0.02985|0.03014|0.02934|0.02926|0.02961|0.02961|0.03942|0.039|0.04138|0.03467|0.03047|0.0309|0.03215|0.03217|0.05093|||9|11|7|7|7|6|6|9|10|8|6|6|7|18|19|17|11|9|6|5|5|4|||0.00649|0.00801|0.00547|0.00477|0.00541|0.00437|0.00488|0.0061|0.00654|0.00571|0.00449|0.00458|0.00516|0.01321|0.01208|0.01204|0.00753|0.00596|0.00414|0.00389|0.00373|0.00272|||-0.00618|-0.00782|-0.0053|-0.00562|-0.00537|-0.0052|-0.00524|-0.00626|-0.00668|-0.00576|-0.00479|-0.00512|-0.00575|-0.0156|-0.01313|-0.0114|-0.0084|-0.00554|-0.00491|-0.00434|-0.00331|-0.00332|||360|359|350|354|344|345|349|358|359|355|336|349|352|357|360|360|358|358|338|320|319|249|||||||||||||||||||||||||
2023-12-09 12:16:57|CS.D.USDCAD.MINI.IP|3486|2023-12-08 11:58:30|2023-12-08 21:58:50|13579.3|14.3|0.01453|2023-12-08|0.01244|19|0.100979|13|-0.092754|15|2023-12-08|0.01545|0.01546|0.01547|0.01547|0.01547|0.01547|0.01547|0.01546|0.01541|0.01333|0.30144|0.01425|0.01542|0.01581|0.01367|0.01522|0.01418|0.01452|0.01336|0.01244|0.01426|0.01683|||5|8|5|5|4|4|4|8|10|8|6|6|8|26|28|25|16|12|8|6|6|5|||0.00164|0.00273|0.00194|0.00174|0.00156|0.00189|0.00162|0.00247|0.00282|0.0025|0.00213|0.00301|0.0025|0.0078|0.00669|0.00669|0.00416|0.00365|0.00289|0.00238|0.00242|0.00183|||-0.00195|-0.00319|-0.00213|-0.00169|-0.00181|-0.00182|-0.00204|-0.00241|-0.00316|-0.00285|-0.00263|-0.00247|-0.00286|-0.00688|-0.00637|-0.00659|-0.00443|-0.00332|-0.00289|-0.00234|-0.00233|-0.00249|||340|352|337|332|304|325|319|357|358|356|348|347|357|360|360|359|360|359|352|349|338|283|||||||||||||||||||||||||
2023-12-09 12:16:58|CS.D.USDCHF.MINI.IP|3360|2023-12-08 11:58:30|2023-12-08 21:58:50|8798.5|12.3|0.02111|2023-12-08|0.01703|18|0.212355|13|-0.110346|15|2023-12-08|0.02247|0.02099|0.01839|0.02003|0.01882|0.023|0.02025|0.01768|0.01866|0.01776|0.02107|0.01971|0.01975|0.02399|0.02218|0.02345|0.02093|0.02018|0.01703|0.0184|0.01717|0.03017|||8|8|4|5|4|5|6|8|9|8|8|7|6|25|24|22|12|10|5|5|5|4|||0.00342|0.00401|0.00277|0.00309|0.00243|0.00248|0.0036|0.00405|0.00442|0.0038|0.00389|0.00394|0.00387|0.01397|0.00983|0.0101|0.00567|0.00446|0.00349|0.00258|0.00253|0.00273|||-0.0037|-0.00422|-0.00298|-0.00314|-0.00308|-0.00268|-0.00322|-0.00388|-0.0053|-0.00407|-0.00406|-0.00381|-0.00336|-0.01027|-0.0105|-0.009|-0.00541|-0.00524|-0.00328|-0.00307|-0.00305|-0.00269|||338|353|305|324|324|323|333|354|358|351|348|349|348|360|360|360|360|356|328|322|317|237|||||||||||||||||||||||||
2023-12-09 12:17:00|CS.D.USDCNH.MINI.IP|3595|2023-12-08 11:58:30|2023-12-08 21:58:50|71802.1|18.7|0.02583|2023-12-08|0.01489|4|0.078971|13|-0.052769|15|2023-12-08|0.02794|0.02771|0.02292|0.01547|0.01489|0.01858|0.01546|0.01776|0.01767|0.01733|0.02164|0.02495|0.02055|0.02672|0.02727|0.02458|0.02216|0.02396|0.02764|0.02783|0.02783|0.02978|||18|23|16|14|12|13|14|16|16|15|14|12|12|26|29|26|18|17|15|13|14|17|||0.00226|0.00339|0.00225|0.00167|0.00137|0.00186|0.00162|0.00241|0.00229|0.00223|0.00135|0.00122|0.00158|0.00462|0.004|0.00389|0.00238|0.00182|0.00117|0.00087|0.00087|0.00109|||-0.00253|-0.00292|-0.00239|-0.00177|-0.00141|-0.00226|-0.00181|-0.00216|-0.00242|-0.00187|-0.00158|-0.0009|-0.00126|-0.00488|-0.00405|-0.00409|-0.00213|-0.002|-0.0012|-0.0008|-0.00088|-0.00123|||360|360|360|360|360|359|360|359|360|359|359|360|359|360|360|360|360|360|360|359|360|348|||||||||||||||||||||||||
2023-12-09 12:17:01|CS.D.USDDKK.MINI.IP|3600|2023-12-08 11:58:30|2023-12-08 21:58:50|69239|19.7|0.02515|2023-12-08|0.02169|12|0.211027|13|-0.080639|15|2023-12-08|0.02896|0.02895|0.02882|0.02895|0.02894|0.02893|0.02889|0.02518|0.0218|0.02211|0.02178|0.02192|0.02169|0.02559|0.02472|0.02611|0.02278|0.02637|0.02437|0.02203|0.02697|0.03115|||15|17|12|12|11|12|13|19|22|19|17|17|18|28|30|28|21|19|16|13|15|10|||0.00249|0.00327|0.00204|0.00196|0.00182|0.00174|0.00219|0.00338|0.00402|0.00351|0.00301|0.00312|0.00282|0.00973|0.00708|0.00768|0.00484|0.00325|0.00281|0.0018|0.002|0.0014|||-0.0026|-0.00344|-0.00219|-0.00184|-0.00164|-0.00168|-0.00206|-0.003|-0.00409|-0.00338|-0.00321|-0.00334|-0.00242|-0.00894|-0.00764|-0.00766|-0.00383|-0.00361|-0.00285|-0.00187|-0.00207|-0.00157|||360|360|359|359|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|351||||||||||||||0|||||||||||
2023-12-09 12:17:03|CS.D.USDHUF.MINI.IP|3575|2023-12-08 11:58:40|2023-12-08 21:58:50|35400.2|16.3|0.08158|2023-12-08|0.05638|9|0.22661|13|-0.14074|15|2023-12-08|0.19273|0.14569|0.14244|0.14218|0.42086|0.14135|0.14125|0.06494|0.05641|0.05638|0.05643|0.05647|0.05646|0.07132|0.05753|0.0584|0.05674|0.05646|0.06364|0.12984|0.08978|0.18134|||25|20|17|16|16|19|15|13|16|14|12|12|12|25|25|23|21|17|11|8|10|11|||0.00869|0.00444|0.00354|0.00312|0.00345|0.00282|0.0027|0.0059|0.0053|0.00485|0.00396|0.00353|0.00362|0.01406|0.00969|0.01027|0.00816|0.00329|0.00263|0.00232|0.00505|0.00801|||-0.00909|-0.00444|-0.00364|-0.00303|-0.00304|-0.00328|-0.00231|-0.00496|-0.00545|-0.00473|-0.00468|-0.00435|-0.0033|-0.01421|-0.01115|-0.01048|-0.00626|-0.00368|-0.00331|-0.00213|-0.00577|-0.0077|||359|360|360|360|359|360|356|360|359|360|358|360|358|360|360|360|360|360|357|353|355|344|||||||||||||||||||||||||
2023-12-09 12:17:04|CS.D.USDJPY.MINI.IP|3454|2023-12-08 11:58:40|2023-12-08 21:58:50|14491.1|23.1|0.00727|2023-12-08|0.00657|19|0.241061|13|-0.126865|15|2023-12-08|0.01181|0.01014|0.00824|0.00875|0.00788|0.0075|0.00726|0.0071|0.00691|0.00683|0.0069|0.00709|0.00709|0.00892|0.00727|0.00727|0.00693|0.00692|0.00688|0.00657|0.00672|0.00827|||50|54|24|29|25|18|20|29|32|26|15|15|16|57|45|39|19|17|10|8|6|6|||0.0149|0.01649|0.00751|0.01047|0.00887|0.00776|0.00818|0.00884|0.00958|0.00876|0.00577|0.00513|0.00514|0.0163|0.01129|0.01146|0.00706|0.00519|0.00407|0.00266|0.00201|0.00172|||-0.01721|-0.0158|-0.00817|-0.00964|-0.00844|-0.0071|-0.00805|-0.00987|-0.01027|-0.00712|-0.00482|-0.00497|-0.00467|-0.01502|-0.01257|-0.01166|-0.0056|-0.00547|-0.00362|-0.00269|-0.00178|-0.00195|||360|360|359|356|360|352|359|360|360|360|359|356|360|360|360|360|360|358|349|346|321|272|||||||||||||||||||||||||
2023-12-09 12:17:05|CS.D.USDKRW.MINI.IP|2509|2023-12-08 11:58:40|2023-12-08 20:58:40|131446.5|8.6|0.15551|2023-12-08|0.0766|2|0.297548|9|-0.343965|9|2023-12-08|||0.0766|0.0767|0.07669|0.0767|0.07663|0.10824|0.11245|0.15348|0.14817|0.15237|0.15258|0.17321|0.15274|0.15566|0.1522|0.15194|0.15214|0.15211|0.1521||||||10|12|10|10|9|5|6|5|4|5|7|11|15|11|8|5|4|3|6||||||0.00392|0.00589|0.00434|0.00496|0.00547|0.00495|0.00494|0.00529|0.00283|0.00402|0.00241|0.01058|0.00881|0.00898|0.00619|0.00291|0.00199|0.00342|0.0038||||||-0.00473|-0.00606|-0.00537|-0.00469|-0.00511|-0.00528|-0.00633|-0.00671|-0.00211|-0.00269|-0.00283|-0.01347|-0.00803|-0.00747|-0.00474|-0.0038|-0.00269|-0.00241|-0.00346||||346|359|351|347|334|319|337|297|252|290|312|329|357|346|331|259|226|138|206|||||||||||||||||||||||||
2023-12-09 12:17:07|CS.D.USDMXN.MINI.IP|3592|2023-12-08 11:58:40|2023-12-08 21:58:50|173352.8|26.8|0.07001|2023-12-08|0.0641|19|0.181912|13|-0.106252|13|2023-12-08|0.07154|0.07148|0.07149|0.07153|0.07154|0.07157|0.07156|0.07158|0.07159|0.07169|0.07178|0.07185|0.07165|0.07232|0.07184|0.07198|0.07129|0.0684|0.06532|0.0641|0.07023|0.07305|||15|20|16|19|17|18|25|25|27|24|23|24|26|33|36|32|29|26|24|23|25|13|||0.0022|0.00319|0.00226|0.00252|0.00175|0.00211|0.00263|0.00388|0.00726|0.00546|0.00367|0.00617|0.00877|0.02053|0.01525|0.01012|0.00771|0.00521|0.00552|0.00434|0.00287|0.0015|||-0.00177|-0.00286|-0.00218|-0.00291|-0.00151|-0.00223|-0.0026|-0.00444|-0.00658|-0.00518|-0.00395|-0.00568|-0.00741|-0.02049|-0.01562|-0.01003|-0.00658|-0.00645|-0.00551|-0.00486|-0.00261|-0.00201|||360|360|358|360|359|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|344|||||||||||||||||||||||||
2023-12-09 12:17:08|CS.D.USDNOK.MINI.IP|3602|2023-12-08 11:58:40|2023-12-08 21:58:50|109003|39.5|0.04394|2023-12-08|0.02703|8|0.18765|13|-0.15926|15|2023-12-08|0.04602|0.04606|0.04608|0.04609|0.04608|0.04606|0.04607|0.04123|0.02703|0.02778|0.02947|0.02885|0.03266|0.03976|0.03741|0.04566|0.04375|0.04556|0.04586|0.04587|0.04587|0.05774|||46|46|39|38|35|31|28|36|40|40|37|33|37|54|58|57|47|39|33|25|23|20|||0.00402|0.00471|0.0036|0.00309|0.00297|0.00237|0.00278|0.00621|0.00631|0.00586|0.00606|0.00507|0.00624|0.01421|0.01076|0.01149|0.00674|0.00346|0.00331|0.00201|0.00213|0.00287|||-0.00398|-0.00582|-0.00363|-0.00291|-0.00251|-0.00221|-0.00298|-0.0056|-0.00677|-0.00613|-0.00652|-0.00476|-0.00615|-0.01277|-0.01146|-0.01096|-0.00479|-0.0038|-0.00323|-0.0021|-0.00226|-0.00321|||360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|354|||||||||||||||||||||||||
2023-12-09 12:17:09|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:17:11|CS.D.USDSEK.MINI.IP|3602|2023-12-08 11:58:40|2023-12-08 21:58:50|104628.7|39.5|0.04445|2023-12-08|0.02411|11|0.219965|13|-0.207392|15|2023-12-08|0.06786|0.04817|0.04815|0.04817|0.04816|0.04814|0.04856|0.04375|0.02972|0.02516|0.02554|0.02411|0.02741|0.04001|0.03628|0.04417|0.03858|0.04556|0.0477|0.04715|0.04624|0.07233|||40|31|24|24|21|20|23|37|40|39|36|34|35|54|57|55|44|34|30|29|31|26|||0.00365|0.00365|0.00235|0.00211|0.00197|0.00175|0.00284|0.00609|0.00635|0.00618|0.00549|0.00503|0.00484|0.01351|0.01111|0.01121|0.00619|0.00317|0.00343|0.00267|0.00303|0.00327|||-0.00427|-0.00339|-0.00201|-0.00185|-0.00148|-0.00167|-0.00236|-0.00509|-0.00761|-0.00552|-0.00576|-0.00474|-0.0049|-0.01346|-0.01137|-0.01101|-0.00545|-0.0035|-0.00303|-0.00264|-0.00324|-0.00374|||360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|354||||||||||||||0|||||||||||
2023-12-09 12:17:12|CS.D.USDSGD.MINI.IP|3407|2023-12-08 11:58:40|2023-12-08 21:58:50|13417.8|9.6|0.20009|2023-12-08|0.01503|6|0.192769|13|-0.070916|15|2023-12-08|0.02403|0.02062|0.01731|0.01516|0.01513|0.0154|0.01503|0.01705|0.01693|0.01623|0.01741|0.01647|0.0181|0.02387|0.02327|0.02301|0.02052|0.02602|0.02581|0.026|0.02609|2.44896|||8|9|6|6|6|5|5|8|8|7|6|6|7|16|16|14|10|9|8|6|4|3|||0.00273|0.00367|0.00252|0.00233|0.00201|0.00239|0.00218|0.00322|0.00305|0.00234|0.00254|0.00236|0.00252|0.00857|0.00529|0.00498|0.00348|0.00219|0.00204|0.00145|0.00152|0.0019|||-0.00326|-0.00419|-0.0026|-0.00232|-0.00221|-0.00199|-0.00217|-0.00323|-0.00312|-0.00227|-0.00249|-0.00235|-0.00241|-0.00719|-0.00569|-0.00543|-0.00332|-0.00259|-0.0021|-0.00155|-0.00155|-0.00221|||359|355|344|344|341|335|331|358|355|357|350|345|348|355|359|360|355|353|357|346|312|248|||||||||||||||||||||||||
2023-12-09 12:17:13|CS.D.USDZAR.MINI.IP|3595|2023-12-08 11:58:50|2023-12-08 21:58:50|189457.8|28|0.06284|2023-12-08|0.04761|11|0.23216|13|-0.183984|13|2023-12-08|0.15906|0.07105|0.06935|0.06934|0.06934|0.06933|0.06932|0.05773|0.04788|0.0477|0.04771|0.04761|0.04761|0.05825|0.04992|0.05093|0.05105|0.06825|0.06828|0.06175|0.0685|0.10549|||23|23|14|12|15|18|27|31|32|31|29|26|29|34|36|34|30|27|24|19|22|25|||0.00437|0.00469|0.00204|0.00161|0.00144|0.00308|0.00514|0.00913|0.00808|0.00878|0.00649|0.00631|0.0075|0.01464|0.01368|0.01065|0.0068|0.00381|0.00463|0.00233|0.00273|0.01069|||-0.00485|-0.00621|-0.00258|-0.00175|-0.00148|-0.00246|-0.00512|-0.00811|-0.00758|-0.00726|-0.00723|-0.00602|-0.00735|-0.01564|-0.01286|-0.00958|-0.00528|-0.00418|-0.00421|-0.00251|-0.0032|-0.0105|||341|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|349|||||||||0|||||0||0|||||||||
2023-12-09 12:17:14|CS.D.ALUMINIUM.MINI.IP|1194|2023-12-08 11:59:10|2023-12-08 18:58:50|2129|2.8|0.2805|2023-12-08|0.27846|6|0.083799|9|-0.162466|13|2023-12-08||0.27983|0.27901|0.27912|0.27911|0.27903|0.27846|0.27901|0.27932|0.27892|0.27853|0.27884|0.27923|0.27869|0.27919|0.27965|0.28143|0.28136|0.29783|||||||2|2|2|2|2|2|2|2|2|2|2|2|3|3|3|3|2|2|||||||0.01596|0.01641|0.01378|0.01221|0.01524|0.01496|0.01279|0.02266|0.02089|0.01846|0.01785|0.01752|0.018|0.01566|0.01926|0.01943|0.01814|0.01172|||||||-0.01658|-0.01668|-0.01465|-0.01581|-0.01349|-0.01547|-0.01705|-0.01659|-0.01693|-0.01445|-0.01882|-0.01368|-0.01858|-0.01599|-0.0188|-0.01654|-0.0144|-0.0168||||||185|136|92|35|94|117|100|149|195|144|83|127|263|246|217|216|73|51|||||||||||||||||||||||||
2023-12-09 12:17:15|CO.D.CFI.FWM3.IP|1495|2023-12-08 11:58:50|2023-12-08 16:59:50|6853.5|5.9|0.07444|2023-12-08|0.08581|8|0.135174|7|-0.215827|10|2023-12-08||||||||0.09521|0.08581|0.08795|0.08914|0.0871|0.0875|0.08728|0.0877|0.08711|0.0879|||||||||||||||2|7|5|6|3|6|4|8|6|6|||||||||||||||0.0346|0.02389|0.02787|0.03051|0.02657|0.025|0.02657|0.01924|0.02071|0.02094|||||||||||||||-0.02356|-0.02824|-0.02276|-0.02609|-0.02021|-0.02128|-0.02529|-0.01981|-0.02811|-0.02163||||||||226|271|265|293|247|246|269|233|254|266|||||||||||||||||||||||||
2023-12-09 12:17:16|CC.D.W.UME.IP|1926|2023-12-08 11:59:20|2023-12-08 19:19:50|633.3|17.7|0.07152|2023-12-08|0.0931|6|0.202871|14|-0.295582|14|2023-12-08||0.09366|0.09348|0.09325|0.09311|0.09314|0.0931|0.0933|0.09387|0.09398|0.0942|0.09403|0.09412|0.09399|0.09354|0.09406|0.09429|0.09506|0.09469|0.09481||||||4|4|3|5|4|3|3|6|4|6|4|5|7|41|22|18|27|14|37||||||0.03121|0.01984|0.01943|||0.02009|0.0204|0.03414|0.02126|0.02675|0.02525|0.02577|0.02753|0.04591|0.03594|0.03437|0.04125|0.02712|0.0237||||||-0.02623|-0.02337|-0.01943|-0.02482|-0.03104|-0.02171|-0.02332|-0.02646|-0.02251|-0.02408|-0.02194|-0.02287|-0.0282|-0.05101|-0.03663|-0.03081|-0.04683|-0.02493|-0.03253|||||132|76|74|21|19|90|91|78|97|138|101|126|130|167|266|240|298|170|63|||||||||||||||||||||||||
2023-12-09 12:17:17|CC.D.KC.UME.IP|1681|2023-12-08 11:59:10|2023-12-08 18:30:00|17738.2|5.6|0.09651|2023-12-08|0.11235|13|0.239999|9|-0.324827|10|2023-12-08||||||||||0.11302|0.11281|0.11631|0.11401|0.11235|0.11371|0.1134|0.11325|0.11309|0.11294|||||||||||||||4|4|2|2|6|6|6|7|8|9|||||||||||||||0.03453|0.0251|0.01861|0.02188|0.02574|0.01715|0.01773|0.02331|0.0172|0.01707|||||||||||||||-0.02143|-0.03801|-0.024|-0.01956|-0.02951|-0.0256|-0.02461|-0.01826|-0.01775|-0.01129||||||118|210|135|145|292|258|248|206|198|82|||||||||||||||||||||||||
2023-12-09 12:17:18|CS.D.COPPER.MINI.IP|2337|2023-12-08 11:59:00|2023-12-08 18:59:00|8429.4|9.3|0.11993|2023-12-08|0.11798|15|0.107125|13|-0.151734|13|2023-12-08||0.11958|0.11947|0.11945|0.11934|0.11942|0.1194|0.1197|0.11937|0.12445|0.11855|0.11866|0.11877|0.12515|0.11843|0.11798|0.11829|0.11866|0.12313|||||||8|6|5|3|5|6|5|6|7|5|4|5|15|14|12|8|6|3|||||||0.00893|0.00774|0.00682|0.00441|0.00647|0.00625|0.00753|0.01144|0.01515|0.00889|0.00737|0.00708|0.01666|0.01325|0.01197|0.0088|0.00853|0.00575|||||||-0.00755|-0.00779|-0.00615|-0.00522|-0.00653|-0.00624|-0.00788|-0.01089|-0.01316|-0.00924|-0.00656|-0.00797|-0.01501|-0.01353|-0.01102|-0.00971|-0.00907|-0.00735||||||341|349|288|258|327|339|323|339|347|322|322|330|360|360|358|359|328|237|||||||||||||||||||||||||
2023-12-09 12:17:19|CC.D.C.UME.IP|1923|2023-12-08 11:59:10|2023-12-08 19:19:50|488.1|32.4|0.04513|2023-12-08|0.122|14|0.223987|17|-0.102333|17|2023-12-08||0.12291|0.12279|0.12283|0.12274|0.12268|0.12262|0.12273|0.12275|0.12273|0.12271|0.12254|0.12252|0.1223|0.122|0.12218|0.1222|0.12295|0.1233|0.12336||||||14|3|8|11|17|11|8|6|8|7|7|8|33|79|54|43|53|33|196||||||0.02634|0.03685|0.02049|0.0341||0.02044|0.02046|0.02728|0.02727|0.02338|0.03405|0.03402|0.0241|0.02951|0.02359|0.03055|0.03717|0.03396|0.0334||||||-0.02633|-0.0409|-0.02046|-0.0409|-0.03066|-0.02044|-0.02726|-0.02387|-0.02385|-0.02044|-0.03063|-0.02723|-0.04076|-0.03207|-0.03233|-0.02982|-0.04262|-0.03363|-0.06159|||||77|36|14|10|13|12|39|28|40|38|22|25|51|94|114|120|158|105|36|||||||||||||||||||||||||
2023-12-09 12:17:19|CC.D.FCPO.UNC.IP|0|none|||0|0|2023-12-08|0.32133|6|0.166296|2|-0.210401|3|2023-12-08|||0.32204|0.3234|0.32374||0.32133|0.32291|0.32351|0.32328|||||||||||||||||3|0|1||1|1|1|2|||||||||||||||||0.0292|0.01573|0.0169||0.02186|0.01228|0.01715|0.01676|||||||||||||||||-0.02639|-0.0175|-0.01806||-0.01882|-0.01776|-0.01798|-0.0176|||||||||||||||150|223|95|140|192|210|166|||||||||||||||||||||||||
2023-12-09 12:17:20|CS.D.CFEGOLD.CFE.IP|3601|2023-12-08 11:58:50|2023-12-08 21:58:50|2004.33|31.8|0.02129|2023-12-08|0.01958|11|0.143891|15|-0.262402|13|2023-12-08|0.02333|0.02328|0.02359|0.02354|0.0234|0.02151|0.02214|0.02047|0.02133|0.02025|0.02056|0.01958|0.02065|0.0216|0.02107|0.02183|0.02031|0.02153|0.02124|0.02108|0.02089|0.02279|||22|30|17|18|12|16|22|22|29|22|25|19|19|46|57|47|38|36|27|18|19|12|||0.0064|0.00668|0.00403|0.00404|0.00404|0.00437|0.00544|0.00621|0.00701|0.00568|0.00751|0.0052|0.00524|0.01547|0.0166|0.01436|0.00963|0.0086|0.00687|0.00464|0.00552|0.00468|||-0.00622|-0.00536|-0.00432|-0.00418|-0.00359|-0.00485|-0.00518|-0.00613|-0.00758|-0.00557|-0.00745|-0.0055|-0.0053|-0.01595|-0.01699|-0.01302|-0.01002|-0.00979|-0.00599|-0.0044|-0.0047|-0.00406|||360|360|359|360|356|358|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|354|||||||||||||||||||||||||
2023-12-09 12:17:21|CC.D.HO.UME.IP|3282|2023-12-08 11:59:00|2023-12-08 21:59:50|25725|6.6|0.0768|2023-12-08|0.07701|13|0.161762|13|-0.139157|15|2023-12-08|0.07843|0.07836|0.07796|0.07787|0.0778|0.07772|0.07739|0.07751|0.07755|0.07727|0.07754|0.07736|0.07726|0.07701|0.07746|0.07731|0.07761|0.07785|0.07787|0.07782|0.07782|0.07775|||0|0|0|0|0|0|0|0|0|1|0|1|3|4|8|11|8|6|8|13|1|1|||0.0069|0.01974|0.01892|0.01046|0.00902|0.01401|0.01321|0.01077|0.01655|0.01546|0.01483|0.01237|0.01211|0.02021|0.02653|0.02666|0.02282|0.01685|0.01635|0.01449|0.00729|0.00845|||-0.00966|-0.015|-0.0134|-0.00993|-0.00964|-0.01188|-0.01167|-0.01379|-0.01671|-0.01649|-0.01485|-0.01211|-0.0129|-0.02127|-0.0272|-0.0267|-0.01954|-0.01963|-0.01505|-0.01383|-0.00816|-0.00825|||127|328|240|205|148|216|202|221|339|332|333|318|330|356|360|359|359|355|355|329|271|170|||||||||||||||||||||||||
2023-12-09 12:17:22|CC.D.HG.UME.IP|2820|2023-12-08 11:59:00|2023-12-08 21:59:50|38356.7|14.1|0.04572|2023-12-08|0.05186|15|0.16588|9|-0.163727|13|2023-12-08|0.05263|0.05264|0.0526|0.05258|0.05254|0.05257|0.05257|0.05271|0.05258|0.0522|0.05217|0.05221|0.05226|0.05214|0.05208|0.05186|0.052|0.05219|0.05216|0.05212|0.05212|0.05214|||3|7|4|2|2|3|4|4|8|19|7|6|8|28|22|22|12|15|7|4|2|3|||0.00669|0.00851|0.00648|0.00571|0.00512|0.00662|0.00586|0.00594|0.00921|0.01626|0.00777|0.00747|0.00686|0.01698|0.01392|0.01233|0.00755|0.00801|0.00566|0.00462|0.00364|0.00442|||-0.00628|-0.00751|-0.00599|-0.00688|-0.00376|-0.00567|-0.00658|-0.00715|-0.00883|-0.01218|-0.00822|-0.00616|-0.00719|-0.01605|-0.01366|-0.01076|-0.00929|-0.00762|-0.00563|-0.0044|-0.00473|-0.00582|||130|330|324|270|186|289|323|310|295|314|273|270|243|352|358|351|346|316|185|104|141|76|||||||||||||||||||||||||
2023-12-09 12:17:23|CC.D.IRON.UME.IP|678|2023-12-08 13:00:00|2023-12-08 14:59:50|965|36.4|0.29695|2023-12-08|0.46219|1|0.15565|13|-0.269374|13|2023-12-08||0.46219|0.46233|0.46336||0.46718|0.46586|0.46339||||||0.4652|0.4647|||||||||||79|57|38||89|49|0||||||67|30|||||||||||0.03004|0.03302|0.03031||0.0365|0.02963|||||||0.03837|0.02991|||||||||||-0.0304|-0.03061|-0.03338||-0.04827|-0.03164|||||||-0.04086|-0.02853||||||||||263|169|128|120|235|1|239|194|||||||||||||||||||||||||
2023-12-09 12:17:23|CS.D.LEAD.MINI.IP|867|2023-12-08 11:59:40|2023-12-08 18:56:50|2014.8|2.4|0.29737|2023-12-08|0.29414|13|0.147863|9|-0.311711|18|2023-12-08||0.2965|0.29649|0.29652|0.29622|0.2961|0.2962|0.29692|0.29676|0.29561|0.29512|0.29548|0.29559|0.29414|0.29444|0.29529|0.29653|0.29668|0.35812|||||||2|2|2|1|2|2|2|2|2|2|2|2|3|2|2|3|2|2|||||||0.01915|0.0173|0.02286|0.03951|0.02073|0.02786|0.0205|0.02233|0.03154|0.02377|0.01807|0.02094|0.02918|0.01939|0.02811|0.02488|0.01813|0.01732|||||||-0.02083|-0.02009|-0.01383|-0.01234|-0.02072|-0.02162|-0.02121|-0.02433|-0.02512|-0.01721|-0.0197|-0.01798|-0.02268|-0.02174|-0.02079|-0.02054|-0.01545|-0.06308||||||82|57|27|14|42|55|39|104|121|69|69|107|227|152|180|135|34|31|||||||||||||||||||||||||
2023-12-09 12:17:24|CO.D.LH.FWM2.IP|1407|2023-12-08 14:30:00|2023-12-08 19:04:50|6865|6.5|0.17763|2023-12-08|0.21797|18|0.429566|14|-0.531758|14|2023-12-08|||||||||||||||0.22114|0.22101|0.22143|0.22007|0.21797|0.21821|||||||||||||||||||12|5|5|6|8|21|||||||||||||||||||0.0654|0.03608|0.03296|0.0313|0.03146|0.04045|||||||||||||||||||-0.08221|-0.03509|-0.03308|-0.0322|-0.02839|-0.0646|||||176|254|215|213|248|29|||||||||||||||||||||||||
2023-12-09 12:17:25|CC.D.LC.UME.IP|1551|2023-12-08 14:30:00|2023-12-08 19:04:50|16560.2|0|0.12194|2023-12-08|0.12085|19|0.250933|14|-0.11046|18|2023-12-08|||||||||||||||0.12275|0.12258|0.12238|0.12153|0.12097|0.12085|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.03552|0.02141|0.01642|0.02635|0.02177|0.01624|||||||||||||||||||-0.03582|-0.01737|-0.01796|-0.02153|-0.02138|-0.02212|||||179|331|327|335|350|29|||||||||||||||||||||||||
2023-12-09 12:17:26|EN.D.LGO.FWM1.IP|2825|2023-12-08 11:59:00|2023-12-08 21:59:50|770.8|4.2|0.1238|2023-12-08|0.12844|13|0.155581|14|-0.194074|16|2023-12-08|||0.13011|0.12997|0.12977|0.1296|0.12904|0.12931|0.12944|0.12876|0.12919|0.12891|0.12888|0.12844|0.12921|0.12897|0.12953|0.13003|0.12999|0.12981|0.12986|0.12975|||||0|0|0|0|1|4|6|4|2|2|3|5|5|6|11|1|2|1|1|1|||||0.02604|0.0154|0.02296|0.02287|0.02038|0.02227|0.02849|0.02138|0.01963|0.01923|0.01726|0.02733|0.03127|0.0328|0.03386|0.02389|0.02317|0.0211|0.01714|0.0199|||||-0.01774|-0.01641|-0.01557|-0.0203|-0.02085|-0.02146|-0.02796|-0.02382|-0.02162|-0.01982|-0.01876|-0.02579|-0.03364|-0.03613|-0.02771|-0.02123|-0.01968|-0.02208|-0.01623|-0.01761|||177|95|59|133|178|159|292|290|307|252|243|330|342|353|342|320|300|247|139|82|||||||||||||||||||||||||
2023-12-09 12:17:27|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:17:28|CS.D.CFDSILVER.CFM.IP|3526|2023-12-08 11:59:00|2023-12-08 21:58:50|2299.1|18.4|0.09322|2023-12-08|0.08507|8|0.223052|15|-0.358087|14|2023-12-08|0.10887|0.09706|0.10085|0.10016|0.10887|0.08977|0.08633|0.08808|0.08507|0.09186|0.09985|0.09127|0.08832|0.09524|0.10138|0.08944|0.08666|0.0873|0.08788|0.08714|0.08688|0.12698|||9|14|8|6|4|6|9|11|16|14|14|10|9|33|37|28|22|19|12|9|7|7|||0.01566|0.0168|0.01393|0.01268|0.01106|0.01309|0.01254|0.01375|0.01556|0.01504|0.01416|0.01526|0.01208|0.03238|0.03786|0.02937|0.0213|0.01802|0.01323|0.01006|0.00766|0.01126|||-0.01414|-0.01611|-0.01549|-0.01267|-0.01116|-0.01103|-0.01295|-0.01387|-0.0156|-0.01573|-0.01647|-0.01289|-0.01313|-0.03676|-0.04022|-0.02714|-0.02367|-0.01755|-0.01441|-0.00981|-0.00872|-0.01255|||357|360|352|350|316|340|357|360|360|360|358|356|354|360|360|360|360|360|358|356|351|301|||||||||||||||||||||||||
2023-12-09 12:17:29|CC.D.NG.UME.IP|3175|2023-12-08 11:59:10|2023-12-08 21:59:50|2518|24.8|0.08451|2023-12-08|0.11661|11|0.276899|15|-0.237342|16|2023-12-08|0.11822|0.11794|0.11759|0.12225|0.11726|0.1172|0.11728|0.11724|0.11733|0.11725|0.11712|0.11661|0.11726|0.11758|0.11809|0.11854|0.11813|0.11806|0.11691|0.11765|0.1188|0.12135|||6|4|2|2|3|3|3|6|8|8|6|10|17|23|32|41|29|28|33|54|12|11|||0.05416|0.05405|0.0392|0.04407|0.0391|0.04342|0.04171|0.04926|0.05105|0.04155|0.04465|0.04502|0.04568|0.06333|0.06626|0.05463|0.05619|0.05129|0.04789|0.0492|0.04154|0.0476|||-0.04244|-0.03937|-0.04701|-0.03915|-0.03908|-0.04882|-0.04168|-0.05277|-0.04518|-0.04835|-0.03902|-0.04469|-0.06552|-0.06013|-0.05575|-0.05045|-0.05251|-0.04879|-0.04274|-0.05989|-0.04246|-0.04757|||49|48|35|49|63|44|84|125|101|89|79|97|141|291|299|304|269|242|238|254|135|100|||||||||||||||||||||||||
2023-12-09 12:17:29|CC.D.CC.UME.IP|1870|2023-12-08 11:59:10|2023-12-08 18:29:50|4270.5|9.4|0.082|2023-12-08|0.09375|18|0.206509|15|-0.195002|13|2023-12-08||||||||||0.09538|0.09605|0.09653|0.09654|0.09641|0.09565|0.09458|0.09407|0.09394|0.09375|||||||||||||||4|3|3|4|7|9|16|14|13|8|||||||||||||||0.01873|0.01674|0.01837|0.02024|0.02055|0.01994|0.02633|0.01974|0.01534|0.01531|||||||||||||||-0.01668|-0.02129|-0.01925|-0.01555|-0.02425|-0.01811|-0.02193|-0.0198|-0.01312|-0.01416||||||62|232|203|212|253|298|310|286|160|89|||||||||||||||||||||||||
2023-12-09 12:17:30|CS.D.NICKEL.MINI.IP|1034|2023-12-08 11:59:00|2023-12-08 18:59:20|16758|2.7|0.30761|2023-12-08|0.29595|15|0.287424|13|-0.308844|17|2023-12-08|||||||||0.29851|0.29643|0.29736|0.29816|0.29818|0.29721|0.29602|0.29595|0.29716|0.44367|0.32832||||||||||||||2|2|2|3|3|3|3|3|3|3|2||||||||||||||0.02358|0.02941|0.02083|0.0219|0.02672|0.03905|0.0253|0.02632|0.02373|0.05959|0.01094||||||||||||||-0.03034|-0.03112|-0.0278|-0.03013|-0.02826|-0.04252|-0.03018|-0.03075|-0.03105|-0.07676|-0.11616||||||136|162|126|75|125|243|213|203|163|74|10|||||||||||||||||||||||||
2023-12-09 12:17:31|CC.D.RB.UME.IP|3253|2023-12-08 11:59:00|2023-12-08 21:59:50|20599|6.3|0.10327|2023-12-08|0.09751|18|0.224292|13|-0.167019|8|2023-12-08|0.19771|0.19681|0.18443|0.17661|0.15841|0.17642|0.17972|0.18179|0.14209|0.13055|0.16185|0.15323|0.11929|0.11625|0.09908|0.10174|0.09929|0.09786|0.09751|0.09851|0.1044|0.11727|||0|0|0|0|0|0|0|0|1|1|1|1|1|4|7|7|6|6|10|16|1|1|||0.01921|0.02098|0.01681|0.02049|0.01453|0.01995|0.02341|0.01941|0.02727|0.0286|0.02203|0.02327|0.02522|0.03402|0.02951|0.02849|0.02446|0.01949|0.01828|0.01656|0.01392|0.01932|||-0.03818|-0.018|-0.01655|-0.01889|-0.01553|-0.01864|-0.02262|-0.01949|-0.02564|-0.02628|-0.02521|-0.02876|-0.02226|-0.03242|-0.03117|-0.02852|-0.0221|-0.01729|-0.01685|-0.01831|-0.01123|-0.02021|||145|328|259|246|138|202|203|216|353|349|345|304|322|357|358|359|357|350|352|331|244|182|||||||||||||||||||||||||
2023-12-09 12:17:32|CC.D.CT.UME.IP|2216|2023-12-08 11:59:10|2023-12-08 19:19:50|8150.7|5.4|0.1771|2023-12-08|0.18086|9|0.408358|17|-0.306295|2|2023-12-08|||0.18351|0.18218|0.18136|0.18177|0.1814|0.18165|0.18147|0.18086|0.18109|0.18117|0.18168|0.18164|0.18233|0.18312|0.18373|0.18411|0.18412|0.18412|||||||5|2|1|1|1|0|1|3|2|1|2|4|5|7|5|8|3|12|||||||0.02808|0.01836|0.01287|0.01237|0.01236|0.0099|0.01082|0.01045|0.01058|0.01237|0.01345|0.01956|0.0191|0.01961|0.01673|0.02848|0.01307|0.02242|||||||-0.02722|-0.02021|-0.00963|-0.01332|-0.01177|-0.00975|-0.01305|-0.00957|-0.01882|-0.01824|-0.01807|-0.02351|-0.02072|-0.02271|-0.01843|-0.02977|-0.01542|-0.01953|||||236|128|96|95|108|134|169|147|197|150|192|327|320|322|312|305|260|106|||||||||||||||||||||||||
2023-12-09 12:17:37|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:17:37|CC.D.SB.UME.IP|1817|2023-12-08 11:59:10|2023-12-08 17:59:50|2295.9|17.5|0.10193|2023-12-08|0.13053|15|0.209397|17|-0.289981|15|2023-12-08|||||||||0.13125|0.13151|0.13166|0.13191|0.13174|0.13134|0.13104|0.13053|0.13131|0.13127|||||||||||||||15|9|11|8|8|22|19|21|17|33|||||||||||||||0.04831|0.02379|0.02644|0.01951|0.02791|0.03105|0.03352|0.03498|0.03192|0.04152|||||||||||||||-0.03581|-0.03398|-0.02047|-0.02152|-0.02013|-0.03212|-0.03454|-0.03427|-0.03093|-0.03104|||||||136|172|144|160|139|275|252|263|227|254|||||||||||||||||||||||||
2023-12-09 12:17:38|CC.D.O.UNC.IP|493|2023-12-08 12:05:00|2023-12-08 19:19:50|357.1|0.8|0.15153|2023-12-08|0.16291|7|0.490731|16|-0.546001|14|2023-12-08||0.16619|0.16571|0.16541|0.16503|0.16444|0.16329|0.16291|0.16304|0.16313|0.16327||0.16325|0.16315|0.16526|0.16525|0.16376|0.16477|0.16582|0.1676||||||0|0|0|1|0|0|0|0|0|0||0|0|1|0|0|1|1|2||||||0.18734|0.02762||0.1516|0.10051|0.32739||0.02718|0.03263|0.02722||0.10881|0.06803|0.04781|0.06539|0.11178|0.06299|0.07056|0.08078||||||-0.06926|-0.02762|-0.04134||-0.27345|-0.10864||-0.02717|-0.04757|||-0.06343||-0.10474|-0.10234|-0.1051|-0.0743|-0.06858|-0.09336|||||22|5|4|7|9|6|1|19|30|3|12|6|64|75|60|96|82|57|||||||||||0||||||||||||||
2023-12-09 12:17:39|CC.D.LCO.UME.IP|3376|2023-12-08 11:59:10|2023-12-08 22:00:00|7588.1|34|0.86893|2023-12-08|0.03999|16|0.162068|19|-0.150529|13|2023-12-08||0.04595|0.67799|1.82938|2.8532|1.15089|0.69716|2.14161|0.60778|0.61943|0.32336|1.80662|1.23954|0.32112|0.04198|0.04108|0.03999|0.32173|0.60368|0.66464|5.48661|2.12691|0.10279|||24|8|6|4|10|14|13|42|36|25|13|9|38|36|61|59|30|23|57|8|10|0|||0.02375|0.01572|0.01201|0.00651|0.01265|0.01276|0.01239|0.01691|0.01577|0.01732|0.01279|0.01373|0.02473|0.02634|0.02638|0.02242|0.01839|0.01746|0.01429|0.00946|0.01303||||-0.02157|-0.01277|-0.01055|-0.00855|-0.01329|-0.01209|-0.01177|-0.01912|-0.01731|-0.01729|-0.01357|-0.01228|-0.0237|-0.0305|-0.02621|-0.02139|-0.01921|-0.01378|-0.01626|-0.01049|-0.01047|-0.03689||357|316|280|178|271|306|286|353|346|355|340|334|358|360|360|360|356|355|320|257|192|1|||||||||||||||||||||||0||
2023-12-09 12:17:40|CC.D.CL.UME.IP|3454|2023-12-08 11:59:10|2023-12-08 21:59:50|7139.1|53.8|0.09816|2023-12-08|0.04088|19|0.182234|19|-0.154879|13|2023-12-08|0.04672|0.046|0.04472|0.68512|0.54899|0.04439|0.34279|0.04339|0.04211|0.04191|0.04215|0.33476|0.04177|0.04302|0.04211|0.04115|0.04191|0.04159|0.04126|0.04088|0.04213|1.01118|||5|22|12|8|5|11|13|9|23|28|29|15|16|54|78|107|58|50|45|94|21|10|||0.01202|0.02417|0.01588|0.01209|0.00896|0.01363|0.01267|0.0128|0.018|0.01591|0.01887|0.01439|0.01375|0.02631|0.02981|0.03219|0.024|0.02131|0.01911|0.01583|0.01092|0.0116|||-0.00833|-0.02094|-0.0127|-0.00989|-0.0074|-0.01285|-0.01205|-0.01239|-0.01881|-0.0179|-0.01811|-0.01439|-0.0123|-0.02732|-0.03303|-0.02687|-0.02354|-0.02013|-0.01503|-0.01591|-0.00943|-0.01023|||160|359|338|312|198|287|335|313|350|347|352|343|341|358|360|360|360|357|352|329|286|207|||||||||||||||||||||||||
2023-12-09 12:17:41|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:17:42|CC.D.SM.UME.IP|2170|2023-12-08 11:59:10|2023-12-08 19:19:50|40229|11.9|0.09649|2023-12-08|0.09804|14|0.444725|17|-0.161331|14|2023-12-08||0.09886|0.09879|0.09898|0.09893|0.0989|0.09893|0.09894|0.09883|0.0988|0.09888|0.09891|0.09885|0.09827|0.09804|0.09833|0.0984|0.09953|0.1|0.09985||||||1|1|1|1|0|0|1|1|1|2|1|2|4|24|10|9|14|11|39||||||0.01853|0.0105|0.00886|0.01653|0.00814|0.00987|0.00921|0.01253|0.00888|0.01051|0.01154|0.01464|0.02239|0.04667|0.02396|0.02387|0.03249|0.01503|0.02322||||||-0.01535|-0.01211|-0.01279|-0.00769|-0.01059|-0.00854|-0.00727|-0.01168|-0.01023|-0.0093|-0.0114|-0.01447|-0.01764|-0.03581|-0.02504|-0.01988|-0.03411|-0.0156|-0.02356|||||280|189|148|61|143|172|144|168|163|127|138|196|242|179|354|341|357|335|110|||||||||||||||||||||||||
2023-12-09 12:17:43|CC.D.BO.UME.IP|2166|2023-12-08 11:59:50|2023-12-08 19:19:50|5008.7|12.6|0.11465|2023-12-08|0.11699|6|0.176807|17|-0.177852|17|2023-12-08||0.11784|0.11769|0.11757|0.11743|0.11719|0.11699|0.11701|0.11709|0.11705|0.11713|0.11716|0.11712|0.11722|0.11717|0.11706|0.11768|0.11863|0.1194|0.11976||||||2|1|1|1|1|1|1|1|1|1|4|2|3|19|13|11|13|16|34||||||0.01707|0.0096|0.01211|0.01062|0.01447|0.014|0.01049|0.01487|0.00951|0.00987|0.01147|0.01083|0.01551|0.04157|0.02717|0.02011|0.02653|0.02009|0.02094||||||-0.01484|-0.00923|-0.01152|-0.00675|-0.01086|-0.01189|-0.01077|-0.01213|-0.01108|-0.01035|-0.01464|-0.01141|-0.01387|-0.0315|-0.02679|-0.02293|-0.02728|-0.01959|-0.0219|||||222|119|139|89|134|187|151|251|164|191|167|212|214|180|352|346|351|338|111|||||||||||||||||||||||||
2023-12-09 12:17:44|CC.D.S.UME.IP|2180|2023-12-08 11:59:30|2023-12-08 19:19:50|1319.3|31.6|0.08185|2023-12-08|0.0897|14|0.142248|14|-0.142536|17|2023-12-08||0.09051|0.09042|0.09051|0.09047|0.09044|0.09038|0.09043|0.09043|0.09041|0.09044|0.09039|0.09025|0.09006|0.0897|0.08983|0.08999|0.0909|0.09134|0.09123||||||8|6|4|2|3|3|2|2|1|1|2|7|29|64|28|16|51|32|61||||||0.01712|0.01015|0.01118|0.00838|0.0118|0.01049|0.00812|0.0105|0.00904|0.00867|0.00968|0.01106|0.01568|0.02981|0.01769|0.01543|0.02587|0.0162|0.01553||||||-0.01809|-0.01147|-0.01025|-0.00754|-0.00931|-0.0091|-0.0102|-0.01055|-0.01071|-0.00921|-0.00886|-0.01052|-0.01527|-0.02113|-0.01761|-0.01416|-0.02828|-0.01612|-0.01589|||||271|139|136|59|93|151|90|136|125|99|122|147|223|172|348|327|349|303|103|||||||||||||||||||||||||
2023-12-09 12:17:45|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:17:46|CS.D.PLAT.CFM.IP|3154|2023-12-08 11:59:20|2023-12-08 21:58:40|917.1|5.7|0.54475|2023-12-08|0.54163|11|0.130833|13|-0.239104|13|2023-12-08|0.54852|0.54789|0.54752|0.54768|0.54693|0.54676|0.54625|0.54696|0.54606|0.54404|0.54166|0.54163|0.54202|0.54398|0.54703|0.54348|0.54536|0.54679|0.54471|0.54433|0.54441|0.54501|||2|4|3|2|2|3|3|3|4|4|3|3|3|11|9|8|6|5|4|2|3|2|||0.01885|0.02192|0.02093|0.02619|0.03214|0.02388|0.0155|0.02034|0.02272|0.02886|0.0191|0.03126|0.02202|0.03129|0.03393|0.02686|0.03122|0.03642|0.03408|0.02934|0.03187|0.0323|||-0.01439|-0.02311|-0.02526|-0.03218|-0.03928|-0.02629|-0.01773|-0.02071|-0.02666|-0.03245|-0.01926|-0.03388|-0.02252|-0.04384|-0.03359|-0.027|-0.03965|-0.04154|-0.04233|-0.04422|-0.04222|-0.03153|||238|324|295|280|265|283|240|272|323|337|275|305|315|357|357|355|356|353|328|277|276|179|||||||||||||||||||||||||
2023-12-09 12:17:47|CS.D.ZINC.MINI.IP|1383|2023-12-08 11:59:30|2023-12-08 18:59:00|2380.8|3|0.25059|2023-12-08|0.24722|6|0.177532|13|-0.098847|13|2023-12-08||0.24838|0.24736|0.2476|0.24777|0.2476|0.24722|0.24822|0.24875|0.24784|0.24766|0.24831|0.24834|0.24731|0.24843|0.24942|0.25083|0.25128|0.28969|||||||3|3|2|2|4|2|2|2|3|3|2|2|4|3|3|2|2|2|||||||0.01855|0.01938|0.01483|0.01239|0.01879|0.01459|0.01794|0.02402|0.02474|0.02081|0.01702|0.02126|0.02414|0.01753|0.02051|0.0172|0.01357|0.01677|||||||-0.01725|-0.01672|-0.01606|-0.02065|-0.01615|-0.0152|-0.02085|-0.01804|-0.02327|-0.01507|-0.01372|-0.01655|-0.02296|-0.02045|-0.01727|-0.01761|-0.01507|-0.02705||||||242|242|130|30|159|184|143|198|258|214|163|170|323|273|243|213|103|56|||||||||||||||||||||||||
2023-12-09 12:17:48|IX.D.StoxxBank.FNI3.IP|1266|2023-12-08 12:00:00|2023-12-08 20:59:50|119.34|173.8|5.55116|2023-12-08|7.56483|12|0.126861|8|-0.084538|8|2023-12-08||||||||38.93029|12.76231|21.72528|38.02192|24.50134|7.56483|17.65372|9.5484|13.3932|10.40575|20.05646|72.74555|9.15179|34.66239|||||||||||58|94|160|374|136|96|345|111|128|336|103|45|307|55|||||||||||0.04234|0.04661|0.04228|0.04223|0.0424|0.04238|0.04525|0.04209|0.04199|0.04198|0.04195|||0.04184|||||||||||-0.04232|-0.04381|-0.04226|-0.0422|-0.04238|-0.04237|-0.04479|-0.04204|-0.04196|-0.04194||-0.0419||-0.04184||||18|189|120|79|90|40|108|116|75|58|15|11|11|26|||||||||||||||||||||||||
2023-12-09 12:17:48|IX.D.CANNABIS.IFD.IP|1290|2023-12-08 14:33:20|2023-12-08 20:59:50|117.78|0|5.12752|2023-12-08|5.1112|15|0.462329|18|-0.204656|16|2023-12-08|||||||||||||||5.1355|5.1112|5.12051|5.15921|5.13952|5.12969|5.11545||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03551|0.02317|0.01807|0.01839|0.04816|0.01504|0.03037||||||||||||||||||-0.0313|-0.01737|-0.01962|-0.01537|-0.02273|-0.02302|-0.0266||||127|269|224|171|143|148|208|||||||||||||||||||||||||
2023-12-09 12:17:49|KB.D.BANKS.CASH.IP|1297|2023-12-08 11:59:30|2023-12-08 16:29:50|3577.4|0|0|2023-12-08|0|8|0.163811|13|-0.14528|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01254|0.00857|0.00976|0.00651|0.00471|0.0122|0.00967|0.00948|0.0069||||||||||||||||-0.01229|-0.0084|-0.00828|-0.00774|-0.00638|-0.00958|-0.01023|-0.00754|-0.00761||||||||232|280|296|240|230|274|314|319|158|||||||||||||||||||||||||
2023-12-09 12:17:50|KB.D.AERO.CASH.IP|689|2023-12-08 11:59:40|2023-12-08 16:29:50|8208.9|0|0|2023-12-08|0|8|0.07379|8|-0.061579|12|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01927|0.01509|0.01253|0.0149|0.01468|0.01559|0.01382|0.01446|0.01409||||||||||||||||-0.01461|-0.01017|-0.01093|-0.01724|-0.01371|-0.01865|-0.00914|-0.01205|-0.00932||||||||102|143|114|103|115|135|188|151|98|||||||||||||||||||||||||
2023-12-09 12:17:51|KB.D.DRINKS.CASH.IP|730|2023-12-08 11:59:20|2023-12-08 16:29:50|22229.45|0|0|2023-12-08|0|8|0.097696|14|-0.079087|14|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02306|0.01062|0.01476|0.01799|0.01793|0.0126|0.02079|0.01824|0.00758||||||||||||||||-0.0199|-0.02306|-0.01357|-0.01296|-0.01493|-0.01796|-0.02171|-0.02031|-0.01334||||||||107|128|112|96|91|166|208|182|81|||||||||||||||||||||||||
2023-12-09 12:17:51|KB.D.CHEMS.CASH.IP|608|2023-12-08 12:02:00|2023-12-08 16:29:50|9098.73|0|0|2023-12-08|0|8|0.106394|15|-0.16377|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02752|0.01476|0.01844|0.02242|0.01857|0.02012|0.02156|0.02125|0.01918||||||||||||||||-0.02352|-0.01481|-0.01992|-0.0211|-0.02584|-0.03639|-0.02224|-0.018|-0.01792||||||||71|85|92|69|76|124|156|162|90|||||||||||||||||||||||||
2023-12-09 12:17:52|KB.D.BUILD.CASH.IP|261|2023-12-08 11:59:40|2023-12-08 16:29:50|8735.42|0|0|2023-12-08|0|8|0.142951|9|-0.111732|11|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0|||||||||||||||||0.04187|0.01038|0.02573|0.01998|0.02744|0.01958|0.02786|0.02231||||||||||||||||-0.04416||-0.03129|-0.03274|-0.02123|-0.02587|-0.01657|-0.0129|-0.03122||||||||11|32|33|35|33|50|65|59|53|||||||||||||||||||||||||
2023-12-09 12:17:53|KB.D.ELECTY.CASH.IP|414|2023-12-08 12:00:50|2023-12-08 16:29:50|11132.32|0|0|2023-12-08|0|8|0.07373|10|-0.082986|8|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03004|0.01892|0.0203|0.01494|0.01099|0.0163|0.01716|0.01668|0.01568||||||||||||||||-0.03275|-0.01853|-0.02019|-0.01405|-0.01795|-0.01723|-0.01622|-0.01891|-0.00991||||||||91|87|78|47|60|76|139|94|45|||||||||||||||||||||||||
2023-12-09 12:17:54|KB.D.EE.CASH.IP|439|2023-12-08 12:00:10|2023-12-08 16:29:50|9493.25|0|0|2023-12-08|0|8|0.104759|15|-0.125366|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0339|0.022|0.01477|0.01097|0.01392|0.02862|0.02725|0.02536|0.0118||||||||||||||||-0.02338|-0.0139|-0.01155|-0.02055|-0.01313|-0.03796|-0.02147|-0.02198|-0.01796||||||||53|71|72|61|63|83|102|110|81|||||||||||||||||||||||||
2023-12-09 12:17:54|KB.D.SPECFINAN.CASH.IP|1093|2023-12-08 11:59:20|2023-12-08 16:29:50|10986.3|0|0|2023-12-08|0|8|0.094659|9|-0.151634|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01088|0.00972|0.00511|0.00446|0.00795|0.01232|0.00845|0.00898|0.00646||||||||||||||||-0.00993|-0.00584|-0.0048|-0.00693|-0.00463|-0.01314|-0.00723|-0.00815|-0.00528||||||||162|210|202|216|169|226|271|269|154|||||||||||||||||||||||||
2023-12-09 12:17:55|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:17:56|KB.D.FDR.CASH.IP|1048|2023-12-08 11:59:20|2023-12-08 16:29:50|3969.88|0|0|2023-12-08|0|8|0.055825|13|-0.063401|8|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00987|0.00908|0.00642|0.00601|0.00682|0.00878|0.00818|0.00887|0.0075||||||||||||||||-0.01299|-0.0075|-0.00647|-0.00543|-0.00605|-0.00826|-0.00835|-0.00763|-0.00696||||||||192|222|196|166|152|223|268|258|144|||||||||||||||||||||||||
2023-12-09 12:17:56|KB.D.FOOD.CASH.IP|276|2023-12-08 12:00:20|2023-12-08 16:29:50|7389.23|0|0|2023-12-08|0|8|0.117262|16|-0.093785|10|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02346|0.02578|0.01263|0.01864|0.0269|0.01849|0.02405|0.02048|0.04541||||||||||||||||-0.02473|-0.02394|-0.0237|-0.01822|-0.0256|-0.04481|-0.0347|-0.01883|-0.02306||||||||44|67|64|48|30|41|72|68|65|||||||||||||||||||||||||
2023-12-09 12:17:57|KB.D.WATER.CASH.IP|690|2023-12-08 11:59:20|2023-12-08 16:29:50|6257.55|0|0|2023-12-08|0|8|0.081709|13|-0.082593|15|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02143|0.01387|0.01707|0.01729|0.0155|0.02202|0.01684|0.01057|0.01962||||||||||||||||-0.01894|-0.01656|-0.01022|-0.01563|-0.01542|-0.01806|-0.01603|-0.01421|-0.00811||||||||115|144|121|108|109|134|175|172|99|||||||||||||||||||||||||
2023-12-09 12:17:58|KB.D.GINDU.CASH.IP|695|2023-12-08 11:59:40|2023-12-08 16:29:50|6553.88|0|0|2023-12-08|0|8|0.120048|13|-0.08237|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01216|0.01503|0.00995|0.01333|0.01068|0.01874|0.01125|0.01184|0.00906||||||||||||||||-0.0184|-0.01093|-0.00947|-0.01081|-0.00973|-0.01609|-0.01287|-0.01186|-0.01095||||||||139|169|118|85|78|162|205|164|85|||||||||||||||||||||||||
2023-12-09 12:17:59|KB.D.RETAIL.CASH.IP|987|2023-12-08 11:59:30|2023-12-08 16:29:50|2591.8|0|0|2023-12-08|0|8|0.063751|14|-0.17591|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01646|0.01032|0.00601|0.00649|0.00653|0.01009|0.01033|0.00943|0.008||||||||||||||||-0.01075|-0.0067|-0.00695|-0.00845|-0.00585|-0.01814|-0.01013|-0.00955|-0.00825||||||||133|187|142|171|150|186|244|263|142|||||||||||||||||||||||||
2023-12-09 12:17:59|KB.D.HEALTH.CASH.IP|227|2023-12-08 12:00:00|2023-12-08 16:29:40|5207.23|0|0|2023-12-08|0|8|0.101652|15|-0.076374|16|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03427|0.03747|0.03409|0.03411|0.03425|0.03628|0.02755|0.04073|0.03396||||||||||||||||-0.02984|-0.02979|-0.03824||-0.05954|-0.03984|-0.0305|-0.02913|-0.04517||||||||35|37|31|13|12|51|65|70|29|||||||||||||||||||||||||
2023-12-09 12:18:00|KB.D.HSEHLD.CASH.IP|789|2023-12-08 11:59:50|2023-12-08 16:29:50|12379.53|0|0|2023-12-08|0|8|0.140959|15|-0.174435|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02159|0.02246|0.0109|0.01512|0.0204|0.02646|0.0158|0.02179|0.00996||||||||||||||||-0.0189|-0.01204|-0.01452|-0.02003|-0.02037|-0.03501|-0.01797|-0.01513|-0.01154||||||||149|148|124|133|120|151|213|205|99|||||||||||||||||||||||||
2023-12-09 12:18:01|KB.D.ENGINE.CASH.IP|511|2023-12-08 11:59:30|2023-12-08 16:29:40|13474.37|0|0|2023-12-08|0|8|0.128039|13|-0.193492|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02306|0.01495|0.01738|0.01543|0.0223|0.02452|0.02173|0.02371|0.0227||||||||||||||||-0.01787|-0.02566|-0.02015|-0.02436|-0.01049|-0.06729|-0.01775|-0.01567|-0.01578||||||||50|72|69|49|53|98|143|143|72|||||||||||||||||||||||||
2023-12-09 12:18:02|KB.D.BUS.CASH.IP|480|2023-12-08 11:59:30|2023-12-08 16:29:50|3674.98|0|0|2023-12-08|0|8|0.08737|13|-0.262923|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02367|0.03124|0.0236|0.01645|0.02762|0.02755|0.03002|0.02716|0.0278||||||||||||||||-0.04106|-0.02335|-0.02834|-0.02021|-0.02027|-0.06499|-0.03409|-0.03451|-0.02583||||||||100|88|85|71|78|127|123|99|52|||||||||||||||||||||||||
2023-12-09 12:18:02|KB.D.LIFE.CASH.IP|722|2023-12-08 11:59:30|2023-12-08 16:29:50|6126.1|0|0|2023-12-08|0|8|0.104471|9|-0.153213|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01839|0.02152|0.01018|0.00877|0.01096|0.01962|0.01462|0.01223|0.00863||||||||||||||||-0.01436|-0.01715|-0.01191|-0.01618|-0.0099|-0.02245|-0.01319|-0.01424|-0.01104||||||||113|137|110|106|106|148|183|176|107|||||||||||||||||||||||||
2023-12-09 12:18:03|KB.D.MEDIA.CASH.IP|818|2023-12-08 11:59:50|2023-12-08 16:29:50|11043.33|0|0|2023-12-08|0|8|0.075184|13|-0.086334|9|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01342|0.00917|0.00801|0.00785|0.00439|0.01264|0.00746|0.0086|0.00737||||||||||||||||-0.01209|-0.00921|-0.01125|-0.00647|-0.00281|-0.01287|-0.00793|-0.00733|-0.00707||||||||129|166|150|128|114|171|209|204|119|||||||||||||||||||||||||
2023-12-09 12:18:04|KB.D.MINING.CASH.IP|420|2023-12-08 12:02:30|2023-12-08 16:29:50|9756.64|0|0|2023-12-08|0|8|0.113885|14|-0.235102|14|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02703|0.04082|0.02504|0.04275|0.02386|0.04077|0.03857|0.02805|0.03793||||||||||||||||-0.04007|-0.03519|-0.04943|-0.01785|-0.04022|-0.04545|-0.04077|-0.03398|-0.02542||||||||33|38|38|33|33|79|124|128|56|||||||||||||||||||||||||
2023-12-09 12:18:05|KB.D.INSURANCE.CASH.IP|452|2023-12-08 12:01:20|2023-12-08 16:29:50|3461.22|0|0|2023-12-08|0|8|0.061755|10|-0.07437|11|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01504|0.0219|0.01813|0.02639|0.01844|0.02141|0.01591|0.01162|0.01411||||||||||||||||-0.01544|-0.01162|-0.01511|-0.0251|-0.02068|-0.0138|-0.01662|-0.01805|-0.02161||||||||35|77|61|60|84|84|121|107|56|||||||||||||||||||||||||
2023-12-09 12:18:06|KB.D.OIL.CASH.IP|1184|2023-12-08 11:59:40|2023-12-08 16:29:50|8461.35|0|0|2023-12-08|0|8|0.10274|13|-0.08704|14|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01408|0.01063|0.01184|0.00643|0.00851|0.01563|0.01708|0.01541|0.00989||||||||||||||||-0.01664|-0.01369|-0.00907|-0.01242|-0.00867|-0.01492|-0.01677|-0.0134|-0.01219||||||||192|251|207|175|180|229|301|321|151|||||||||||||||||||||||||
2023-12-09 12:18:07|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:18:07|KB.D.PGOODS.CASH.IP|426|2023-12-08 11:59:30|2023-12-08 16:29:50|22622.08|0|0|2023-12-08|0|8|0.104072|15|-0.196889|11|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03733|0.02803|0.03888|0.02697|0.03298|0.02741|0.02066|0.02993|0.01943||||||||||||||||-0.04004|-0.04151|-0.02967|-0.04796|-0.02461|-0.02775|-0.0271|-0.02595|-0.02736||||||||75|74|83|64|53|88|100|122|61|||||||||||||||||||||||||
2023-12-09 12:18:08|KB.D.REAL.CASH.IP|899|2023-12-08 11:59:50|2023-12-08 16:29:50|2246.7|0|0|2023-12-08|0|8|0.216779|13|-0.246917|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00945|0.01423|0.00916|0.00721|0.00702|0.02665|0.0191|0.01261|0.00895||||||||||||||||-0.01174|-0.0075|-0.00856|-0.00869|-0.00657|-0.03414|-0.01314|-0.01337|-0.00849||||||||120|135|133|135|132|202|223|224|117|||||||||||||||||||||||||
2023-12-09 12:18:09|KB.D.SOFT.CASH.IP|743|2023-12-08 11:59:40|2023-12-08 16:29:50|2387.84|0|0|2023-12-08|0|8|0.10792|9|-0.113035|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01561|0.01607|0.01386|0.00881|0.01306|0.01531|0.01115|0.01051|0.01055||||||||||||||||-0.01744|-0.00904|-0.01063|-0.01|-0.00709|-0.01903|-0.00913|-0.00857|-0.01086||||||||89|111|104|108|98|129|185|208|122|||||||||||||||||||||||||
2023-12-09 12:18:10|KB.D.SUPPORT.CASH.IP|1097|2023-12-08 11:59:30|2023-12-08 16:29:50|10130.73|0|0|2023-12-08|0|8|0.098773|15|-0.105321|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01307|0.00758|0.00608|0.00507|0.00579|0.01006|0.00952|0.00868|0.00698||||||||||||||||-0.00833|-0.00615|-0.00823|-0.01152|-0.00672|-0.01414|-0.00855|-0.00808|-0.00909||||||||150|199|173|151|170|212|267|292|154|||||||||||||||||||||||||
2023-12-09 12:18:11|KB.D.TOBACCO.CASH.IP|903|2023-12-08 11:59:30|2023-12-08 16:29:40|26437.01|0|0|2023-12-08|0|8|0.189934|14|-0.098758|8|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02511|0.01828|0.02136|0.02052|0.02401|0.02194|0.02748|0.02503|0.01676||||||||||||||||-0.02928|-0.02238|-0.02323|-0.02166|-0.01947|-0.02556|-0.02389|-0.02224|-0.01775||||||||167|172|167|121|142|175|247|242|96|||||||||||||||||||||||||
2023-12-09 12:18:11|KB.D.HOTELS.CASH.IP|1197|2023-12-08 11:59:40|2023-12-08 16:29:50|7102.86|0|0|2023-12-08|0|8|0.146237|8|-0.159858|13|2023-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01418|0.00923|0.00901|0.00788|0.006|0.01282|0.01099|0.01112|0.00851||||||||||||||||-0.01068|-0.00876|-0.0089|-0.00778|-0.00554|-0.01285|-0.00828|-0.00925|-0.0084||||||||191|233|230|212|195|246|300|291|164|||||||||||||||||||||||||
2023-12-09 12:18:12|KB.D.PHARMA.IFM.IP|944|2023-12-08 11:59:40|2023-12-08 16:29:50|19610|0|4.29978|2023-12-08|0.93949|8|0.137952|13|-0.132121|14|2023-12-08|||||||||0.93949|3.30353|3.44046|6.9473|14.14769|6.20004|1.09802|2.64627|4.56095||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01502|0.0129|0.00967|0.01159|0.01023|0.01958|0.01487|0.01405|0.0139||||||||||||||||-0.01528|-0.01314|-0.01357|-0.01586|-0.01278|-0.01649|-0.01555|-0.01247|-0.01325||||||||156|166|127|105|108|169|250|255|117|||||||||||||||||||||||||
2023-12-09 12:18:13|KB.D.OZTELE.IFD.IP|0|none|||0|0|2023-12-08|0.39927|3|0||0||2023-12-08|0.4005|0.40019|0.39963|0.39927|0.39984||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107|95|107|90|92|||||||||||||||||||||||||
2023-12-09 12:18:13|KB.D.OZCOND.IFD.IP|0|none|||0|0|2023-12-08|0.39797|3|0||0||2023-12-08|0.39946|0.3991|0.3983|0.39797|0.3982||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|111|101|100|112|||||||||||||||||||||||||
2023-12-09 12:18:14|KB.D.OZCONSUM.IFD.IP|0|none|||0|0|2023-12-08|0.4002|3|0||0||2023-12-08|0.40066|0.40076|0.40063|0.4002|0.40029||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|118|118|119|119|||||||||||||||||||||||||
2023-12-09 12:18:14|KB.D.OZENER.IFD.IP|0|none|||0|0|2023-12-08|0.40052|1|0||0||2023-12-08|0.40089|0.40052|0.40106|0.40099|0.40091||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116|119|120|119|120|||||||||||||||||||||||||
2023-12-09 12:18:15|KB.D.OZFINL.IFD.IP|0|none|||0|0|2023-12-08|0.4002|4|0||0||2023-12-08|0.40024|0.40106|0.40125|0.40063|0.4002||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|118|112|113|112|||||||||||||||||||||||||
2023-12-09 12:18:16|KB.D.OZHEALTH.IFD.IP|0|none|||0|0|2023-12-08|0.40075|4|0||0||2023-12-08|0.40076|0.40079|0.40081|0.40081|0.40075||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|120|119|120|120|||||||||||||||||||||||||
2023-12-09 12:18:16|KB.D.OZINDU.IFD.IP|0|none|||0|0|2023-12-08|0.40015|0|0||0||2023-12-08|0.40015|0.40019|0.4007|0.40177|0.40122||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113|113|114|116|117|||||||||||||||||||||||||
2023-12-09 12:18:17|KB.D.OZMATR.IFD.IP|0|none|||0|0|2023-12-08|0.40056|4|0||0||2023-12-08|0.40069|0.40078|0.40082|0.40063|0.40056||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|116|117|120|117|||||||||||||||||||||||||
2023-12-09 12:18:17|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2023-12-08|0.40074|4|0||0||2023-12-08|0.40101|0.40122|0.40113|0.40083|0.40074||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|103|107|112|109|||||||||||||||||||||||||
2023-12-09 12:18:18|SE.D.MMM.CASH.IP|2495|2023-12-08 11:59:50|2023-12-08 21:57:20||631.4|12.53542|2023-12-08|0.45623|21|0.878735|9|-0.261451|21|2023-12-08|100|||||||||36.0074|33.5481|61.74807|71.27319|36.21988|17.47995|11.03098|9.0822|13.89023|17.36377|19.68188|11.04971|0.45623|||39|||||||||1|12|0|5|21|694|942|714|556|510|484|1382|9191|||0.0972|||||||||0.72116|0.79736|0.61801|0.12323|0.16831|0.03603|0.02441|0.01776|0.01759|0.01532|0.01187|0.01729|||||||||||||-0.00969|||-0.0788|-0.08137|-0.03236|-0.02295|-0.02085|-0.01616|-0.01368|-0.01236|-0.01659|-0.26145|||4|14|6|13|52|53|201|309|254|274|271|239|290|2|||||||||||0||||||||||||||
2023-12-09 12:18:19|SA.D.AXP.CASH.IP|2492|2023-12-08 11:59:50|2023-12-08 21:59:30||491.5|16.68816|2023-12-08|7.16954|17|20.927536|9|-1.359857|21|2023-12-08|50.02077|||||||||47.18433|70.45304|56.0224|91.22007|58.44732|31.24848|16.65622|13.00413|7.16954|12.78258|23.30282|9.98674|50.67614|||178|||||||||0|0|0|0|111|452|763|406|549|237|309|1133|3006||||||||||||0.9731|0.81065|0.79826|0.77024|0.22805|0.03309|0.02108|0.01772|0.01523|0.0127|0.01067|0.0111|0.80881||||||||||||-0.21046|-0.13046|-0.17684|-0.10017|-0.29527|-0.04721|-0.01836|-0.01704|-0.01253|-0.01073|-0.01031|-0.01317|-1.02705|||2|133|67|173|124|19|122|307|293|308|290|292|341|6|||||||||||0||||||||||||||
2023-12-09 12:18:21|UA.D.AAPL.CASH.IP|3235|2023-12-08 11:58:20|2023-12-08 21:59:30||8733.6|3.96423|2023-12-08|0.0052|20|0.273478|15|-0.12872|14|2023-12-08|60.72349|||||||||65.04114|80.01215|75.48987|54.40768|21.12027|9.13811|0.28458|0.28637|0.2863|0.29495|0.59672|0.0052|43.55432|||173|||||||||119|154|301|289|1448|9025|9581|5415|8750|5336|6341|11170|139736|||0.01031|||||||||0.02224|0.00973|0.00713|0.01719|0.02126|0.02543|0.01671|0.01323|0.013|0.00966|0.00826|0.01234|0.00852|||-0.00515|||||||||-0.03713|-0.01774|-0.01949|-0.01746|-0.02642|-0.02384|-0.01507|-0.0128|-0.01129|-0.00894|-0.00944|-0.0117|-0.00818|||28|40|50|53|57|166|307|359|356|356|345|338|354|62|||||||||||||||||||||||||
2023-12-09 12:18:22|SA.D.BA.CASH.IP|2734|2023-12-08 11:59:50|2023-12-08 21:59:40||1498.9|7.01185|2023-12-08|1.86077|20|0.494715|14|-0.296485|11|2023-12-08|90.01266|||||||||75.10796|100|82.4227|56.36227|55.12393|5.53102|5.01541|8.89251|7.90072|10.56603|9.02452|1.86077|44.86667|||69|||||||||2|32|23|101|208|4003|1766|1156|1541|1562|1124|2835|935||||||||||||0.13048|0.12942|0.10477|0.00423|0.10861|0.04978|0.02143|0.01572|0.0143|0.01418|0.01146|0.01306|0.00409|||-0.02109|||||||||-0.08471|-0.15022|-0.17467|-0.0466|-0.07625|-0.04432|-0.02077|-0.01593|-0.01242|-0.01556|-0.01097|-0.01221|-0.02011|||10|28|10|17|16|40|183|342|316|330|294|311|325|29|||||||||||||||||||||||||
2023-12-09 12:18:22|SB.D.CAT.CASH.IP|2155|2023-12-08 12:00:00|2023-12-08 21:55:40||466.5|8.29678|2023-12-08|6.7636|20|13.399769|9|-0.458555|13|2023-12-08|100|||||||||98.505|100|100|100|75.2128|8.71129|9.86801|15.24685|13.41418|6.94425|13.01975|6.7636|75.13849|||0|||||||||4|0|4|0|16|1023|951|360|274|288|383|804|545||||||||||||0.62878|0.57724|0.61023|0.27335||0.03332|0.01787|0.01473|0.01495|0.01786|0.01326|0.01421|0.01158||||||||||||-0.31171||-0.0039||-0.39066|-0.03684|-0.02399|-0.01856|-0.01804|-0.015|-0.01399|-0.01628|-0.18212|||2|66|48|18|2|8|151|265|250|217|174|208|282|8|||||||||||0||0||||||||||||
2023-12-09 12:18:23|SB.D.CVX.CASH.IP|2670|2023-12-08 12:00:00|2023-12-08 21:59:50||2302.9|3.60741|2023-12-08|0.29393|15|1.085106|9|-0.846095|9|2023-12-08|100|||||||||64.00873|100|0.90782|90.9563|60.52165|12.41312|0.29393|0.57703|3.81119|0.60903|1.81632|0.90657|54.60216|||124|||||||||99|0|528|79|344|4509|3191|1853|2008|2052|1631|3800|423|||0.01404|||||||||0.37142|||0.0419|0.13964|0.03579|0.02283|0.01503|0.01507|0.01399|0.01117|0.01363|0.06934|||-0.04913|||||||||-0.37125|||-0.17297|-0.07672|-0.03626|-0.02284|-0.01717|-0.01309|-0.01221|-0.01068|-0.01304|-0.03234|||10|11|1|1|11|43|218|358|354|342|334|332|334|11|||||||||||||||||||||||||
2023-12-09 12:18:24|UA.D.CSCO.CASH.IP|1963|2023-12-08 12:00:00|2023-12-08 21:58:50|4843|4976.8|2.71121|2023-12-08|0.42185|11|0.22732|15|-0.559354|9|2023-12-08|100|||||||||86.74234|88.58051|0.42185||40.23458|2.62009|4.18531|4.86714|5.57438|6.11695|7.42547|6.36819|14.34622|||25|||||||||20|7|410||574|5995|4506|4025|3673|3225|6370|11940|649||||||||||||0.06725|0.0625|||0.06238|0.03721|0.02712|0.0213|0.02067|0.02065|0.02209|0.0254|0.02068||||||||||||-0.12952|-0.07449|-0.20698||-0.03128|-0.02984|-0.02681|-0.02252|-0.02214|-0.02237|-0.02061|-0.0222||||1|60|61|3|15|154|216|165|90|82|81|126|14||||||||||||0|||||||||||||
2023-12-09 12:18:25|SD.D.KO.CASH.IP|2648|2023-12-08 11:59:50|2023-12-08 21:58:30||2414.6|1.02714|2023-12-08|0.01689|19|22.907026|9|-0.324343|21|2023-12-08|0.15335|||||||||31.8515|97.50384|25.1685|0.1534|63.66579|4.96808|1.04272|0.56029|0.01695|4.77787|0.01689|0.66621|37.5834|||258|||||||||20|4|54|351|456|3435|3302|3132|4006|4489|5024|10825|13443||||||||||||7.66417|0.05015||0.0853|0.03975|0.02935|0.02226|0.01851|0.01712|0.02053|0.0188|0.01803|0.06827||||||||||||-0.03154|-0.03132|-0.03696||-0.02272|-0.02747|-0.02011|-0.02412|-0.02282|-0.01924|-0.01798|-0.01898|-0.17067|||1|19|40|8|1|11|162|195|184|102|105|87|154|8|||||||||||||0||||||||||||
2023-12-09 12:18:26|SB.D.DOWWUS.CASH.IP|1983|2023-12-08 14:30:00|2023-12-08 20:59:50|5091|266|12.93206|2023-12-08|1.83026|14|0.215644|14|-0.136826|14|2023-12-08|||||||||||||||1.83026|6.2247|14.21583|20.41468|25.32062|26.68427|10.4992||||||||||||||||||1143|129|129|94|116|226|601||||||||||||||||||0.03954|0.02867|0.02637|0.0241|0.02184|0.02149|0.0227||||||||||||||||||-0.0368|-0.02859|-0.02256|-0.02352|-0.02196|-0.02234|-0.02237||||168|323|296|255|249|195|229|||||||||||||||||||||||||
2023-12-09 12:18:26|SH.D.XOM.CASH.IP|2939|2023-12-08 11:58:10|2023-12-08 21:59:20|9961|4715.5|3.41228|2023-12-08|0.01011|16|0.284293|9|-0.221752|14|2023-12-08|80.00338|||||||||92.35555|60.15548|96.61496|64.13029|55.58974|8.77552|0.01119|0.01011|0.01011|0.33367|0.37767|0.32157|48.18352|||80|||||||||15|219|16|200|475|7614|7218|4877|3681|3521|4497|10326|13659||||||||||||0.17246||0.06374|0.04208|0.05488|0.03685|0.02373|0.01524|0.01504|0.0128|0.01324|0.01558|0.0134|||-0.08114|||||||||-0.05202|-0.05796|-0.0471|-0.09768|-0.03023|-0.04035|-0.02338|-0.01839|-0.01578|-0.01379|-0.0137|-0.01616|-0.06279|||15|26|5|59|39|72|217|356|343|335|309|272|321|27|||||||||||||||||||||||||
2023-12-09 12:18:28|SC.D.GS.CASH.IP|2146|2023-12-08 12:00:00|2023-12-08 21:58:20|34236|401.4|19.34265|2023-12-08|3.4057|11|12.479937|9|-1.322957|21|2023-12-08|100|||||||||85.31107||3.4057|75.45855|98.30485|24.61991|24.71863|18.41779|38.31015|31.92118|37.46128|7.72444|71.75096|||0|||||||||1||0|45|2|381|289|299|301|471|431|1262|1917||||||||||||0.47059||||0.15202|0.06436|0.02347|0.02364|0.01535|0.01724|0.0198|0.01598|||||||||||||-0.17725||-1.04928|-0.32761|-0.23048|-0.03819|-0.01762|-0.01242|-0.01386|-0.01085|-0.00797|-0.01595|-0.5238|||1|87|1|4|58|213|284|218|162|138|171|221|7||||||||||||0|||||||||||||
2023-12-09 12:18:28|SC.D.HD.CASH.IP|2413|2023-12-08 12:00:00|2023-12-08 21:59:20||482.7|10.38725|2023-12-08|7.36177|20|2.878981|9|-1.172139|9|2023-12-08|66.682|||||||||75.40547|67.30833|100|95.28176|71.66988|8.81367|10.6457|10.11074|15.99481|13.24983|10.6247|7.36177|66.90621|||38|||||||||0|0|0|4|35|494|485|662|444|339|285|1054|749||||||||||||2.87898|||||0.0357|0.01493|0.01496|0.01033|0.00949|0.00966|0.01101|||||||||||||-0.75053|-1.04157|-0.10352|-0.15425|-0.09555|-0.02919|-0.01622|-0.01704|-0.01086|-0.00726|-0.00891|-0.01224|-0.32499|||3|8|3|3|21|7|172|311|248|288|310|330|354|6||||||||||||0|||||||||||||
2023-12-09 12:18:30|SD.D.IBM.CASH.IP|2473|2023-12-08 12:00:00|2023-12-08 21:54:40|16150|741.9|7.77801|2023-12-08|3.84005|15|6.843267|9|-0.185185|21|2023-12-08||||||||||36.02754|39.79538|95.25208|76.9949|47.27333|11.37862|3.84005|5.7368|6.63586|12.80501|6.4844|9.06995|88.91294||||||||||||4|0|0|31|38|446|724|1041|405|444|567|2140|901||||||||||||1.10941|0.66439|0.62438|0.03248||0.01923|0.01505|0.01169|0.00951|0.00908|0.00848|0.01|||||||||||||-0.06252|||-0.06241|-0.04795|-0.01945|-0.01333|-0.01257|-0.00887|-0.00899|-0.00775|-0.01048|-0.09268|||14|38|42|26|17|194|340|297|302|297|278|309|9|||||||||||0||||||||||||||
2023-12-09 12:18:31|UB.D.INTC.CASH.IP|2416|2023-12-08 11:57:40|2023-12-08 21:58:20||8687.8|3.78911|2023-12-08|0.33456|15|0.234907|15|-1.354885|13|2023-12-08|66.68646|||||||||16.0417|66.79559|80.04268|43.87931|55.6159|9.29076|0.33456|2.30397|2.35872|3.24829|2.19609|2.25723|19.13813|||288|||||||||92|24|296|360|521|8491|6303|5038|4886|4948|6337|18778|982||||||||||||0.06346|||0.0238|0.0767|0.0571|0.03866|0.03312|0.02697|0.02631|0.0257|0.03651|0.02343||||||||||||-0.12649|-0.14184|-0.05528|-0.11862|-0.20521|-0.04504|-0.0405|-0.03392|-0.03087|-0.02713|-0.03161|-0.02895|-0.07824|||12|19|9|10|16|65|216|321|263|214|155|138|179|21|||||||||||||||||||||||||
2023-12-09 12:18:32|SD.D.JNJ.CASH.IP|2563|2023-12-08 12:00:00|2023-12-08 21:59:30||1334.7|6.02189|2023-12-08|0.38015|9|23.616089|9|-0.220264|21|2023-12-08|100|||||||||0.38015||66.74414|100|37.61622|6.25453|2.85835|6.11102|10.94303|9.75961|7.99953|1.48969|70.037|||0|||||||||1||42|20|177|1768|1540|1506|1106|1090|951|2586|2197||||||||||||23.61609||0.05807||0.12932|0.02184|0.01674|0.01299|0.01041|0.00943|0.01026|0.01125|0.00648||||||||||||||-0.05807|-0.09349|-0.04056|-0.02602|-0.014|-0.01182|-0.00844|-0.00937|-0.00925|-0.01131|-0.12958|||1|1|3|4|16|193|352|328|311|318|313|338|10||||||||||0|||||||||||||||
2023-12-09 12:18:33|SD.D.JPM.CASH.IP|2499|2023-12-08 12:00:00|2023-12-08 21:55:10||1469.2|3.09294|2023-12-08|0.05103|0|0.256558|10|-0.359644|21|2023-12-08|0.05103|||||||||98.05265|96.57624|100|100|74.31033|8.52931|0.29236|0.86165|0.60431|2.33461|3.11354|0.31049|43.84372|||296|||||||||1|7|0|3|148|2277|1555|1331|1103|994|1123|2674|4297||||||||||||0.08139|0.11757|0.06068|0.08965|0.0682|0.02373|0.01535|0.01269|0.01024|0.0099|0.00855|0.01002|0.00842|||||||||||||-0.06467|-0.03193|-0.15308|-0.10431|-0.02489|-0.01625|-0.01371|-0.01024|-0.01023|-0.00889|-0.01131|-0.13039|||2|51|29|27|5|31|200|355|352|336|344|322|330|16|||||||||||||||||||||||||
2023-12-09 12:18:34|SE.D.MCD.CASH.IP|2433|2023-12-08 11:44:10|2023-12-08 21:58:30||456.5|8.93872|2023-12-08|0.73452|12|0.407418|9|-0.381933|21|2023-12-08|100|||||||||50.40099|||0.73452|66.87136|8.9345|4.6507|14.30674|10.05252|14.16175|15.83773|5.47964|33.65438|||6|||||||||25|||1|40|530|402|373|344|345|428|1229|2202|||0.15021|||||||||0.40742||||0.23371|0.0251|0.01157|0.01021|0.00907|0.00984|0.00793|0.01015|||||||||||||-0.38055||||-0.11939|-0.02379|-0.01393|-0.01105|-0.00887|-0.00913|-0.01063|-0.01537|-0.21727|||4|4|1|12|169|303|301|289|304|297|311|3|||||||||||||||||||||||||
2023-12-09 12:18:34|SE.D.MRK.CASH.IP|2416|2023-12-08 12:00:00|2023-12-08 21:58:40||1382.8|3.74139|2023-12-08|1.21339|20|6.740526|9|-0.588179|21|2023-12-08||||||||||72.16996|100|34.17334|71.63121|50.26074|5.32859|2.64286|4.36356|5.4557|6.36838|3.42624|1.21339|14.57092||||||||||||0|0|13|1|232|2053|1384|1048|1258|1388|1184|2529|4299||||||||||||0.80921|0.84462|0.45879|||0.02799|0.02173|0.01594|0.01536|0.01578|0.01511|0.01496|0.10155||||||||||||||-0.37528|-0.01924|-0.17361|-0.02513|-0.02019|-0.01617|-0.01332|-0.01278|-0.01268|-0.0157|-0.33285|||39|28|18|7|4|189|343|322|294|299|293|333|7|||||||||||0||||||||||||||
2023-12-09 12:18:35|UC.D.MSFT.CASH.IP|3145|2023-12-08 11:59:30|2023-12-08 21:59:50||3026.7|4.52849|2023-12-08|0.00631|19|0.183575|15|-0.440958|13|2023-12-08|91.30893|||||||||35.93681|35.56833|66.70585|58.36229|33.91133|11.67969|0.01204|0.56815|0.57107|0.00883|0.00631|0.00662|37.51137|||94|||||||||35|144|127|213|486|3322|3533|2360|1338|1344|1695|4174|67779|||0.0081|||||||||0.02066|0.02616|0.00633|0.01896|0.03218|0.03119|0.02359|0.01745|0.01282|0.01012|0.00782|0.01123|0.00937|||-0.0135|||||||||-0.02884|-0.00949|-0.03959|-0.01556|-0.03744|-0.03197|-0.02289|-0.01857|-0.01389|-0.01022|-0.00734|-0.0112|-0.01892|||23|53|62|27|72|130|292|360|360|357|357|355|360|48|||||||||||||||||||||||||
2023-12-09 12:18:36|SE.D.NKE.CASH.IP|2512|2023-12-08 12:00:00|2023-12-08 21:59:50|11598|1290.8|3.87688|2023-12-08|1.40342|20|42.675|9|-0.733454|21|2023-12-08|100|||||||||38.46158|84.06859|82.44707|80.0621|47.245|4.12114|1.47141|3.68459|4.55891|5.13132|2.76647|1.40342|51.71234|||160|||||||||2|8|0|115|592|1801|1506|1149|1179|1011|1263|2746|792||||||||||||2.76999|0.43685|0.11023||0.07697|0.03196|0.02273|0.01701|0.01523|0.01271|0.0126|0.01338|0.08169||||||||||||-0.00874|-0.05065||-0.07633|-0.22046|-0.03668|-0.02155|-0.01928|-0.01497|-0.01422|-0.01166|-0.01668|-0.23942|||2|21|25|17|10|17|196|344|327|308|293|254|287|31|||||||||||||||||||||||||
2023-12-09 12:18:37|SE.D.PFE.CASH.IP|2933|2023-12-08 11:58:30|2023-12-08 21:59:50||7909.9|1.81806|2023-12-08|0.03474|20|1.022207|9|-0.243478|11|2023-12-08|77.78943|||||||||95.24806|94.74602|76.53412|81.2718|65.02442|10.27215|0.56652|2.31902|0.80349|1.12137|1.14543|0.03474|75.03042|||360|||||||||63|122|2311|468|848|15142|20519|16141|12054|13903|16247|28118|16561||||||||||||1.02221||0.1046|0.06974|0.03492|0.04767|0.04507|0.04238|0.03481|0.04287|0.03472|0.03939||||-0.03494|||||||||-0.11846|-0.03486|-0.1276|-0.10449|-0.03488|-0.04835|-0.04511|-0.04378|-0.03643|-0.04009|-0.04045|-0.04273||||9|21|19|17|16|20|127|188|175|130|92|90|106|8|||||||||||||||||||||||||
2023-12-09 12:18:38|SE.D.PG.CASH.IP|2568|2023-12-08 12:00:00|2023-12-08 21:59:40||1370.7|4.1426|2023-12-08|0.03414|0|19.614754|9|-0.184995|14|2023-12-08|0.03414|||||||||63.77877|97.50667|94.13471|71.50092|42.78182|6.83273|1.49803|2.40012|6.09953|4.95927|3.95695|0.60847|66.8873|||487|||||||||71|3|1|12|27|2251|1683|1530|912|1186|1074|2435|337||||||||||||2.30578|0.15666|0.14835|0.03423|0.04706|0.0268|0.01475|0.01352|0.01027|0.01053|0.01138|0.01135||||||||||||||||-0.17757|-0.04689|-0.0322|-0.01584|-0.01533|-0.01033|-0.01028|-0.0096|-0.0118|-0.03446|||1|11|80|85|14|47|191|337|335|312|303|304|334|3|||||||||||||||||||||||||
2023-12-09 12:18:39|SH.D.UTX.CASH.IP|2364|2023-12-08 11:59:50|2023-12-08 21:56:30||1530.6|3.18508|2023-12-08|0.77299|20|20.590882|9|-0.184479|21|2023-12-08|100|||||||||21.86436|50.95763|54.34902|80.07865|61.91354|7.04219|4.9622|2.68556|1.42167|4.29831|2.99742|0.77299|60.04925|||0|||||||||0|0|1|33|52|1578|1691|1489|1685|1548|1842|3967|1798||||||||||||3.05427|0.02602|0.15096|0.02455|0.13567|0.02798|0.02159|0.01729|0.01585|0.01525|0.01561|0.01591|0.1725||||||||||||-0.05733|-0.01507|-0.07854||-0.07375|-0.02775|-0.02171|-0.01956|-0.01746|-0.01696|-0.01629|-0.01802|-0.10453|||1|24|117|39|10|13|171|283|262|213|210|201|263|10|||||||||||||||||||||||||
2023-12-09 12:18:40|SG.D.TRVUS.CASH.IP|1786|2023-12-08 14:30:00|2023-12-08 20:59:50|18116|187|47.4514|2023-12-08|36.82348|20|0.346974|14|-0.236836|20|2023-12-08|||||||||||||||41.35205|52.10118|60.58322|66.53716|57.79162|45.43768|36.82348||||||||||||||||||187|169|185|95|122|129|413||||||||||||||||||0.0323|0.02036|0.01815|0.01363|0.01673|0.01253|0.01417||||||||||||||||||-0.03952|-0.02296|-0.01643|-0.01224|-0.01578|-0.01204|-0.01721||||97|267|251|227|251|251|288|||||||||||||||||||||||||
2023-12-09 12:18:40|SH.D.UNH.CASH.IP|2256|2023-12-08 11:55:20|2023-12-08 21:58:50||337|13.20484|2023-12-08|1.66189|9|0.277626|14|-0.867473|11|2023-12-08||||||||||1.66189||50.64711||50.31444|10.57609|14.34356|17.43557|29.69103|16.31944|12.58441|10.94979|50.33916||||||||||||0||42||194|597|421|280|306|271|338|612|771|||||||||||||||||0.03147|0.01437|0.01304|0.01232|0.01366|0.01084|0.01255|||||||||||||-0.31155||-0.86747||-0.10587|-0.01537|-0.0152|-0.01063|-0.01041|-0.01082|-0.00844|-0.01326|-0.32112|||1|2|2|153|308|276|263|258|263|284|8||||||||||0||||0|||||||||||
2023-12-09 12:18:41|SH.D.VZ.CASH.IP|2606|2023-12-08 11:54:10|2023-12-08 21:59:40||5013.3|2.31184|2023-12-08|0.59733|15|19.178505|9|-0.413864|12|2023-12-08|100|||||||||70.41121|100|100|84.68231|88.91195|5.29715|0.59733|2.56787|2.08731|1.17502|2.8818|0.82587|45.52594|||0|||||||||29|2|0|21|1629|8527|9544|9244|10370|11731|8390|19370|8508||||||||||||0.74664|0.12913|0.10389|0.09917|0.02591|0.03665|0.03614|0.02891|0.02829|0.03277|0.03139|0.02739|0.02618||||||||||||-0.02595|-0.02595|-0.04543|-0.15974|-0.04316|-0.04236|-0.02994|-0.03341|-0.02628|-0.02618|-0.02615|-0.02809|-0.07847|||2|37|39|38|26|18|133|175|118|97|87|70|125|11|||||||||||||||||||||||||
2023-12-09 12:18:42|SH.D.VUS.CASH.IP|2581|2023-12-08 12:00:00|2023-12-08 21:55:10||722.6|6.06825|2023-12-08|1.93721|18|9.797675|9|-0.588235|12|2023-12-08||||||||||67.2043|58.50388|71.57614|78.63431|55.5253|18.50422|5.68751|4.92746|4.40843|1.93721|5.39428|2.37263|80.13489||||||||||||0|0|0|31|17|1527|1215|506|415|371|375|942|1489||||||||||||0.23759|0.41934|0.5099|0.14658|0.18075|0.03127|0.01447|0.01041|0.00958|0.00901|0.00825|0.00928|0.22007||||||||||||-0.04403|-0.01955|-0.01955|-0.17737|-0.01803|-0.03248|-0.01472|-0.01075|-0.00867|-0.00823|-0.0073|-0.01026|-0.5361|||88|12|14|14|47|179|318|306|319|313|316|339|10|||||||||||0||||||||||||||
2023-12-09 12:18:43|SH.D.WAG.CASH.IP|2248|2023-12-08 14:30:00|2023-12-08 20:59:50|2314|5875|0.50887|2023-12-08|0.0465|14|0.307963|14|-0.394218|14|2023-12-08|||||||||||||||0.0465|1.73654|0.68794|0.89055|0.91953|1.08422|2.2312||||||||||||||||||14552|8733|6494|7211|7000|8899|17369||||||||||||||||||0.08485|0.05892|0.04685|0.05253|0.04311|0.04303|0.04633||||||||||||||||||-0.10456|-0.06489|-0.05413|-0.04998|-0.05804|-0.04485|-0.05125||||168|236|155|118|114|96|137|||||||||||||||||||||||||
2023-12-09 12:18:44|SH.D.WMT.CASH.IP|2684|2023-12-08 12:00:20|2023-12-08 21:59:50||2553.6|4.29469|2023-12-08|1.78248|16|5.548226|9|-0.203653|14|2023-12-08|76.9251|||||||||60.16701|100|50.15082|90.00721|57.93444|4.19619|2.36609|1.78248|6.8502|7.10685|3.39891|3.74939|45.03285|||125|||||||||2|104|32|33|170|4087|2308|3954|1635|2162|2394|5485|3052||||||||||||1.91297||||0.03932|0.03023|0.01596|0.01343|0.00898|0.0109|0.00841|0.01127|0.01548|||||||||||||-0.07208|-0.05242||-0.00983|-0.02835|-0.01294|-0.01338|-0.00934|-0.00915|-0.0078|-0.01002|-0.063|||13|5|1|2|10|19|192|340|339|307|310|295|294|20|||||||||||0|0|||||||||||||
2023-12-09 12:18:45|UB.D.GOOGUS.CASH.IP|3211|2023-12-08 12:00:20|2023-12-08 21:53:50||4281.1|4.93557|2023-12-08|0.00721|20|0.221092|14|-0.55325|13|2023-12-08|66.68575|||||||||40.33225|62.11881|27.74044|40.69567|14.65923|2.86867|0.00907|0.00809|0.0077|0.60631|0.96278|0.00721|62.17206|||98|||||||||72|119|76|185|1210|8031|6386|3612|3084|2625|2400|5904|59054|||0.02167|||||||||0.03416|0.01786|0.03064|0.0301|0.03132|0.03992|0.02941|0.01872|0.01621|0.01191|0.01063|0.01329|0.01465|||-0.04335|||||||||-0.03768|-0.02076|-0.0268|-0.03023|-0.04523|-0.03345|-0.02552|-0.01984|-0.01436|-0.01288|-0.00926|-0.01223|-0.01198|||39|144|124|159|214|226|352|360|360|356|334|314|339|37|||||||||||||||||||||||||
2023-12-09 12:18:46|UC.D.NFLX.CASH.IP|2208|2023-12-08 12:00:10|2023-12-08 21:59:50||638|10.95672|2023-12-08|6.23087|16|0.390277|9|-0.399822|13|2023-12-08|33.40197|||||||||50.3085|96.8485|35.50033|67.85405|53.07633|15.1811|7.01068|6.23087|8.29829|14.179|17.82125|12.48137|62.5895|||9|||||||||1|1|11|20|128|569|726|350|358|348|411|993|28305||||||||||||0.08871|0.01908|0.04322||0.04385|0.03774|0.02349|0.01524|0.01396|0.01268|0.00957|0.00952|0.00221||||||||||||-0.16239|-0.02638|-0.09853|-0.02995|-0.08932|-0.04293|-0.02854|-0.02561|-0.01782|-0.01282|-0.01446|-0.01622|-0.07722|||3|8|158|17|31|51|212|302|259|206|198|208|257|16|||||||||||||||||||||||||
2023-12-09 12:18:47|UB.D.FB.CASH.IP|2976|2023-12-08 12:00:10|2023-12-08 21:59:30||1427.5|5.26574|2023-12-08|0.01167|20|0.248466|10|-0.657955|13|2023-12-08|75.0058|||||||||50.09943|67.53712|47.40911|50.08263|40.86081|12.4903|0.03062|1.15287|4.35522|2.64033|3.49277|0.01167|24.27077|||170|||||||||29|10|29|135|422|2525|3167|1236|987|755|1088|2638|647|||0.02451|||||||||0.05624|0.04134|0.01767|0.02489|0.02552|0.039|0.02935|0.01941|0.01491|0.01267|0.01207|0.01342|0.00301|||-0.02909|||||||||-0.05925|-0.05644|-0.02341|-0.02419|-0.061|-0.03686|-0.03147|-0.02398|-0.01761|-0.01177|-0.01197|-0.01353|-0.0248|||28|58|163|112|64|108|257|360|355|346|343|345|355|33|||||||||||||||||||||||||
2023-12-09 12:18:48|UA.D.AMZN.CASH.IP|3109|2023-12-08 12:00:20|2023-12-08 21:59:40|14754|7005.8|3.6792|2023-12-08|0.00837|17|0.199107|14|-0.390037|13|2023-12-08|75.0117|||||||||89.48304|95.73187|69.41106|46.70818|27.34195|6.32094|0.01156|0.00921|0.00837|1.15095|0.6096|0.28976|25.78707|||145|||||||||90|56|113|374|1139|9983|9010|4928|4784|2959|4395|9560|95345|||0.0273|||||||||0.01914|0.01987|0.01594|0.01283|0.02133|0.03626|0.027|0.01893|0.01588|0.01208|0.01234|0.01549|0.03269|||-0.0307|||||||||-0.02171|-0.01767|-0.02734|-0.02394|-0.04326|-0.03683|-0.02651|-0.02242|-0.01625|-0.01331|-0.01208|-0.01285|-0.02427|||28|57|117|49|75|143|254|360|360|356|350|332|354|66|||||||||||||||||||||||||
2023-12-09 12:18:49|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:18:49|EC.D.ACCP.CASH.IP|670|2023-12-08 12:01:40|2023-12-08 16:29:40|3491|71.5|17.03468|2023-12-08|18.42577|8|0.205822|8|-0.230947|13|2023-12-08|||||||||18.42577|27.75136|23.29797|33.87676|38.69324|24.33872|21.34183|21.53313|43.35721||||||||||||||||176|105|104|90|39|85|93|84|100||||||||||||||||0.05722|0.04144|0.03707|0.02884|0.03855|0.03268|0.03945|0.03634|0.02865||||||||||||||||-0.0545|-0.029|-0.03952|-0.03708|-0.03058|-0.07338|-0.04067|-0.043|-0.03437||||||||147|83|86|65|75|107|122|93|30|||||||||||||||||||||||||
2023-12-09 12:18:50|SA.D.BABA.CASH.IP|3067|2023-12-08 12:00:30|2023-12-08 21:59:10||4201.4|4.77247|2023-12-08|0.01382|17|1.077828|9|-0.166274|21|2023-12-08|67.75712|||||||||61.92974|71.68434|42.34746|59.28759|51.17675|7.70005|0.63338|0.37731|0.01382|0.01386|1.45249|0.52146|52.52845|||434|||||||||546|495|380|861|4763|8539|6876|6489|3833|3884|5682|10931|774|||0.07382|||||||||0.10012|0.03519|0.04132|0.04427|0.03222|0.0349|0.02299|0.0183|0.01483|0.01685|0.01447|0.01656|0.03816||||||||||||-0.03742|-0.02127|-0.03369|-0.03307|-0.03585|-0.03346|-0.02302|-0.02049|-0.01592|-0.01505|-0.01527|-0.01494|-0.06516|||31|63|60|26|54|133|261|323|275|214|179|139|197|40|||||||||||||||||||||||||
2023-12-09 12:18:51|SA.D.ACBUS.CASH.IP|1417|2023-12-08 14:30:00|2023-12-08 20:59:50|51.4|5717.5|36.12534|2023-12-08|26.89425|20|0.794882|20|-4.561335|20|2023-12-08|||||||||||||||59.63228|65.60155|77.70658|73.48487|82.86126|74.70331|26.89425||||||||||||||||||12594|9565|2943|4296|3393|7943|12566||||||||||||||||||0.16211|0.13874|0.04963|0.07247|0.0529|0.05557|0.08658||||||||||||||||||-0.28687|-0.18157|-0.12666|-0.19501|-0.1542|-0.16545|-0.27631||||74|171|85|94|93|134|161|||||||||||||||||||||||||
2023-12-09 12:18:52|UA.D.CARUS.CASH.IP|1375|2023-12-08 14:30:00|2023-12-08 20:59:50|18959|194.4|23.14653|2023-12-08|23.69038|17|0.542411|15|-0.664038|19|2023-12-08|||||||||||||||46.42468|40.05326|34.69891|23.69038|39.14223|26.68022|29.59393||||||||||||||||||266|262|130|122|130|389|315||||||||||||||||||0.08439|0.08045|0.08394|0.06645|0.06028|0.10304|0.04941||||||||||||||||||-0.17419|-0.13023|-0.08911|-0.0538|-0.07271|-0.10342|-0.04433||||89|191|116|94|77|140|238|||||||||||||||||||||||||
2023-12-09 12:18:53|ED.D.BAS.CASH.IP|1526|2023-12-08 11:45:20|2023-12-08 16:29:50|4526.5|214.5|12.14254|2023-12-08|7.40605|8|0.143996|8|-0.15509|13|2023-12-08|||||||||7.40605|12.43601|14.3589|19.24867|17.80623|12.64828|10.92972|9.53066|16.57859||||||||||||||||236|179|296|138|195|183|187|259|377||||||||||||||||0.02709|0.02146|0.01734|0.01537|0.01811|0.02472|0.01998|0.02017|0.01623||||||||||||||||-0.02394|-0.01872|-0.01695|-0.01371|-0.01735|-0.02434|-0.01691|-0.02012|-0.01793||||||||312|290|258|234|253|301|330|326|157|||||||||||||||||||||||||
2023-12-09 12:18:54|ED.D.BMW.CASH.IP|1330|2023-12-08 11:45:30|2023-12-08 16:29:50|10142|131.3|17.91416|2023-12-08|5.56984|8|0.179856|8|-0.179033|13|2023-12-08|||||||||5.56984|27.67073|18.73688|34.80045|37.44338|20.28038|21.50435|15.41058|16.23771||||||||||||||||175|69|179|98|78|127|105|181|236||||||||||||||||0.0344|0.0223|0.02262|0.02593|0.0212|0.03085|0.02463|0.02876|0.02081||||||||||||||||-0.02546|-0.02165|-0.02418|-0.02301|-0.02271|-0.03568|-0.02333|-0.02338|-0.02449||||||||289|217|187|161|163|237|270|260|111|||||||||||||||||||||||||
2023-12-09 12:18:55|UA.D.BNTXUS.CASH.IP|1083|2023-12-08 12:02:10|2023-12-08 21:30:00||193|25.65452|2023-12-08|0.31943|21|3.19797|9|-0.737101|0|2023-12-08|100|||||||||29.20152|27.76523|30.1443|42.77114|47.21617|20.80735|31.88732|34.15367|40.85762|39.43843|50.07226|43.3125|0.31943|||0|||||||||5|5|5|27|14|224|187|203|226|297|218|332|26730||||||||||||0.11687|0.06365|0.08375|0.06629|0.0247|0.07031|0.06619|0.05055|0.0513|0.05837|0.03784|0.03357||||-0.7371|||||||||-0.07262|-0.05214|-0.01482|-0.03163|-0.03452|-0.07705|-0.06532|-0.05102|-0.07901|-0.05504|-0.03503|-0.02749||||1|145|138|30|61|17|68|126|97|54|61|98|141|1|0||||||||||||||||||||||||
2023-12-09 12:18:56|SB.D.CCL.CASH.IP|2301|2023-12-08 14:30:00|2023-12-08 20:59:50|1811|10682|0.4543|2023-12-08|0.05542|14|0.390843|15|-0.334635|14|2023-12-08|||||||||||||||0.05542|1.60846|0.05561|4.05263|1.15327|0.05558|2.95154||||||||||||||||||28322|19214|15820|16647|20439|18628|44013||||||||||||||||||0.07863|0.08343|0.06232|0.05543|0.06177|0.0556|0.05556||||||||||||||||||-0.08434|-0.07216|-0.05559|-0.06001|-0.06483|-0.05551|-0.05538||||147|193|144|100|91|88|69|||||||||||||||||||||||||
2023-12-09 12:18:57|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:18:57|ED.D.DCX.CASH.IP|2462|2023-12-08 08:00:00|2023-12-08 16:29:50|6292|304|17.76743|2023-12-08|5.54705|8|0.240462|8|-0.144323|8|2023-12-08|||||||||5.54705|23.63062|20.1116|37.08816|32.64761|21.83902|18.02021|17.87685|15.57437||||||||||||||||314|287|400|245|239|281|313|423|466||||||||||||||||0.03328|0.02377|0.02149|0.01891|0.0196|0.02648|0.01872|0.0232|0.01842||||||||||||||||-0.03059|-0.02228|-0.01862|-0.02082|-0.01789|-0.02666|-0.01979|-0.02015|-0.02284||||||||272|216|214|205|190|275|300|308|135|||||||||||||||||||||||||
2023-12-09 12:18:59|ED.D.DHERGY.CASH.IP|949|2023-12-08 11:42:30|2023-12-08 16:29:50|3154|55.7|30.61019|2023-12-08|23.82312|16|0.344019|8|-0.380892|13|2023-12-08|||||||||24.66351|39.9095|37.85056|50.6689|52.12867|29.66631|44.2936|25.95817|23.82312||||||||||||||||95|69|74|57|25|60|52|67|85||||||||||||||||0.06011|0.03983|0.03001|0.03572|0.02394|0.05063|0.03952|0.04629|0.03469||||||||||||||||-0.05583|-0.03547|-0.02706|-0.03298|-0.03193|-0.05011|-0.03175|-0.04089|-0.03405||||||||220|143|82|79|96|169|226|197|122|||||||||||||||||||||||||
2023-12-09 12:19:00|SB.D.DAL.CASH.IP|2410|2023-12-08 12:01:20|2023-12-08 21:59:00||2317.1|3.04969|2023-12-08|0.02506|15|2.960865|9|-0.424469|14|2023-12-08|92.33068|||||||||83.58756|50.06194|25.20436|85.75566|62.04658|3.16293|0.02506|1.93231|0.99497|0.58939|1.77845|0.55928|78.63886|||133|||||||||28|512|149|118|482|5085|3007|2631|1826|1745|2000|5930|1556|||0.04978|||||||||2.96087|||0.25938|0.14849|0.06867|0.03599|0.03317|0.02711|0.02702|0.02565|0.02833|0.02479||||||||||||-0.02488|||-0.08931|-0.12355|-0.06763|-0.03788|-0.02897|-0.02694|-0.02688|-0.02765|-0.02761|-0.27275|||13|6|2|4|21|42|193|302|262|206|177|171|187|14|||||||||||||||||||||||||
2023-12-09 12:19:01|ED.D.DBK.CASH.IP|2015|2023-12-08 08:00:10|2023-12-08 16:29:50||1562.4|13.86692|2023-12-08|13.56384|8|0.155575|8|-0.222832|13|2023-12-08|||||||||13.56384|16.57725|19.88254|20.81557|22.40211|14.45098|15.51299|18.72001|29.747||||||||||||||||1534|1481|1296|912|1110|2197|2073|2370|2535||||||||||||||||0.03015|0.01894|0.02101|0.01815|0.02197|0.02976|0.02587|0.02328|0.01838||||||||||||||||-0.0284|-0.02104|-0.02109|-0.02022|-0.0197|-0.02685|-0.02015|-0.02|-0.01831||||||||244|145|141|101|143|208|226|230|111|||||||||||||||||||||||||
2023-12-09 12:19:01|ED.D.LHAG.CASH.IP|1192|2023-12-08 11:45:30|2023-12-08 16:29:50|836.6|341.1|18.65159|2023-12-08|11.54165|14|0.323896|8|-0.263315|8|2023-12-08|||||||||17.25616|21.93255|23.32628|18.47678|35.4358|33.54461|11.54165|23.07679|19.32547||||||||||||||||608|666|396|434|229|349|507|337|657||||||||||||||||0.05318|0.02771|0.02754|0.02446|0.01807|0.02858|0.02377|0.02503|0.02344||||||||||||||||-0.03182|-0.0223|-0.02119|-0.02673|-0.01643|-0.02609|-0.02558|-0.02453|-0.02216||||||||221|169|146|141|161|191|200|217|114|||||||||||||||||||||||||
2023-12-09 12:19:02|SB.D.D.CASH.IP|2182|2023-12-08 14:30:00|2023-12-08 20:59:50|4748|2308.6|2.49216|2023-12-08|0.85778|20|0.275074|15|-0.168457|14|2023-12-08|||||||||||||||5.09408|5.49085|3.5383|3.31397|3.44548|1.93469|0.85778||||||||||||||||||1901|3221|3124|2458|1363|2629|3915||||||||||||||||||0.04662|0.03133|0.02749|0.02573|0.02346|0.02271|0.02642||||||||||||||||||-0.03907|-0.03082|-0.02842|-0.02531|-0.02477|-0.02553|-0.02793||||178|311|256|243|146|209|239|||||||||||||||||||||||||
2023-12-09 12:19:03|EJ.D.DUFNSW.CASH.IP|316|2023-12-08 12:03:10|2023-12-08 16:19:50||84.9|18.08812|2023-12-08|18.2731|16|0.289389|8|-0.448862|13|2023-12-08|||||||||44.02601|43.32506|32.52147|36.4776|36.45234|40.10146|31.03226|25.71766|18.2731||||||||||||||||90|101|101|59|70|59|87|116|112||||||||||||||||0.10616|0.0638|0.04572|0.06424|0.06433|0.03754|0.07184|0.06375|0.03984||||||||||||||||-0.10103|-0.12715|-0.12773|-0.05359|-0.03219|-0.12306|-0.07667|-0.03182|-0.04457||||||||41|37|37|22|33|45|42|39|22|||||||||||||||||||||||||
2023-12-09 12:19:04|SB.D.EQR.CASH.IP|2029|2023-12-08 14:30:00|2023-12-08 20:59:50|5881|395.3|19.34345|2023-12-08|8.78014|20|0.326236|14|-0.136612|14|2023-12-08|||||||||||||||18.92596|17.81173|16.69278|27.03682|29.58116|30.21208|8.78014||||||||||||||||||383|262|588|234|268|265|863||||||||||||||||||0.04105|0.02568|0.0233|0.01977|0.02009|0.01903|0.02364||||||||||||||||||-0.04199|-0.02801|-0.02314|-0.01943|-0.01971|-0.01797|-0.0246||||159|315|282|285|274|255|274|||||||||||||||||||||||||
2023-12-09 12:19:05|UB.D.EXPE.CASH.IP|1796|2023-12-08 14:30:00|2023-12-08 20:59:50|14548|330.5|32.55337|2023-12-08|26.87688|20|0.414006|14|-0.174935|14|2023-12-08|||||||||||||||47.83399|37.01424|49.28192|60.21956|44.13931|34.48941|26.87688||||||||||||||||||322|364|396|227|206|260|741||||||||||||||||||0.04838|0.02736|0.02542|0.02166|0.01821|0.01412|0.01964||||||||||||||||||-0.06296|-0.0311|-0.02644|-0.01659|-0.01324|-0.01323|-0.0204||||88|222|195|211|195|238|257|||||||||||||||||||||||||
2023-12-09 12:19:05|SC.D.FRT.CASH.IP|1569|2023-12-08 14:30:00|2023-12-08 20:59:50|9910|88.9|39.88439|2023-12-08|37.41587|20|0.253293|15|-0.233503|14|2023-12-08|||||||||||||||41.05646|41.97503|50.90132|51.66356|40.32078|49.18682|37.41587||||||||||||||||||96|60|59|18|81|106|230||||||||||||||||||0.02729|0.03608|0.02419|0.0205|0.02262|0.02026|0.02009||||||||||||||||||-0.03945|-0.03199|-0.02376|-0.02094|-0.02092|-0.02025|-0.02202||||115|222|234|215|211|177|222|||||||||||||||||||||||||
2023-12-09 12:19:06|SC.D.F.CASH.IP|2862|2023-12-08 12:01:00|2023-12-08 21:59:20||12485.8|0.74272|2023-12-08|0.09063|20|3.660886|9|-0.092507|13|2023-12-08|50.04627|||||||||0.41761|0.09229||100|43.56664|8.09207|0.091|0.09091|0.091|0.09072|6.75128|0.09063|100|||201|||||||||135|940||10675|3196|34960|66469|79597|88596|81160|71959|136410|2020||||||||||||3.66089||||0.09238|0.10371|0.10924|0.09109|0.09105|0.09066|0.09083|0.0907|0.09091||||||||||||||||-0.09231|-0.09208|-0.0911||-0.09099|||-0.09066||||6|2|2|1|23|75|79|35|15|12|15|29|3|||||||||||||||||||||||||
2023-12-09 12:19:07|SC.D.GMUS.CASH.IP|2441|2023-12-08 12:00:50|2023-12-08 21:59:40||4745|1.32787|2023-12-08|0.02896|16|3.59375|9|-0.327869|14|2023-12-08|72.74357|||||||||75.18289|87.51865|100|60.0179|33.51983|5.43322|0.02952|0.02896|1.52114|0.02918|1.76785|1.28685|58.41985|||63|||||||||90|219|7|593|1445|6961|10010|7082|5908|5588|5362|12658|4401|||0.05977|||||||||3.59375|0.05967|||0.1793|0.04708|0.04064|0.03783|0.03455|0.0313|0.02949|0.02957|||||||||||||-0.08945|-0.05962|||-0.10923|-0.05473|-0.04165|-0.03918|-0.03649|-0.02945|-0.04174|-0.03593|-0.08894|||11|12|8|1|5|21|167|284|194|134|109|115|159|12|||||||||||||||||||||||||
2023-12-09 12:19:08|UB.D.GILD.CASH.IP|2004|2023-12-08 12:02:30|2023-12-08 21:40:00|7820|1269.9|7.20645|2023-12-08|0.57498|21|0.350649|13|-0.388098|13|2023-12-08||||||||||20.74519|1.44144|70.83415|85.81539|64.80015|12.66576|6.80676|6.95228|11.70398|4.75821|1.83168|2.03322|0.57498||||||||||||24|0|0|2|66|942|1409|1200|877|1330|1543|3454|153||||||||||||0.06431||0.07235|0.06434|0.17365|0.04349|0.02173|0.01872|0.01825|0.01891|0.01567|0.01648|||||||||||||-0.19268|-0.06431|-0.06431|-0.12527|-0.19941|-0.04424|-0.0203|-0.01942|-0.01475|-0.02037|-0.01463|-0.01693||||5|1|17|21|31|190|280|274|231|232|165|198|2|||||||||||0||||||||||||||
2023-12-09 12:19:09|SC.D.HLTUS.CASH.IP|2123|2023-12-08 14:30:00|2023-12-08 20:59:50|17128|348.1|13.03699|2023-12-08|12.53747|17|0.519941|14|-0.116877|16|2023-12-08|||||||||||||||15.24519|18.88719|12.79198|12.53747|21.43824|14.6748|12.82635||||||||||||||||||735|583|264|282|241|224|636||||||||||||||||||0.04616|0.02349|0.01852|0.01643|0.017|0.01429|0.01556||||||||||||||||||-0.02596|-0.02392|-0.01686|-0.01282|-0.01274|-0.01096|-0.01506||||99|255|306|328|257|280|289|||||||||||||||||||||||||
2023-12-09 12:19:09|SD.D.JKSUS.CASH.IP|1231|2023-12-08 14:30:00|2023-12-08 20:59:50|3213|293.1|26.83916|2023-12-08|33.22626|17|0.489746|15|-0.704441|14|2023-12-08|||||||||||||||46.61069|40.06485|40.71643|33.22626|33.48468|42.99509|34.57955||||||||||||||||||297|381|197|429|279|220|642||||||||||||||||||0.09785|0.0823|0.06755|0.05599|0.04877|0.05644|0.04742||||||||||||||||||-0.13547|-0.11477|-0.06311|-0.09494|-0.06786|-0.05066|-0.05356||||95|158|106|121|117|119|142|||||||||||||||||||||||||
2023-12-09 12:19:10|SD.D.JMIAUS.CASH.IP|789|2023-12-08 14:30:00|2023-12-08 20:59:50|367|1569.8|0.31996|2023-12-08|0.27117|16|1.120448|14|-0.277778|14|2023-12-08|||||||||||||||4.44842|0.27179|0.27117|0.27488|0.27255|0.27294|0.27248||||||||||||||||||2542|3362|2545|5463|5569|10305|13185||||||||||||||||||0.45222|0.26964|0.27397||0.27397||0.27322||||||||||||||||||-0.27526|-0.26756|-0.27006|-0.27548||-0.27211|||||48|69|29|15|12|13|5|||||||||||||||||||||||||
2023-12-09 12:19:11|EG.D.KPN.CASH.IP|324|2023-12-08 12:02:30|2023-12-08 16:29:30||986.7|16.06255|2023-12-08|23.83837|10|0.063351|8|-0.095481|8|2023-12-08|||||||||25.37658|30.25927|23.83837|51.4459|25.02658|25.02707|34.11551|32.78278|31.27388||||||||||||||||1073|1117|2329|2231|945|704|904|1223|1428||||||||||||||||0.03812|0.03192|0.03193|0.03193|0.03192|0.03186|0.03186|0.03184|0.03185||||||||||||||||-0.04771|-0.03191|-0.03188|-0.03191||-0.03185|-0.03183|-0.03183|-0.03182||||||||75|43|21|35|12|40|44|58|16|||||||||||||||||||||||||
2023-12-09 12:19:12|SD.D.LMT.CASH.IP|1918|2023-12-08 14:30:00|2023-12-08 20:59:50|44787|159.6|40.02141|2023-12-08|24.62417|14|0.199552|14|-0.116336|14|2023-12-08|||||||||||||||24.62417|46.62492|55.74284|62.8453|51.62166|44.70218|32.07991||||||||||||||||||245|93|115|155|106|206|297||||||||||||||||||0.01942|0.02201|0.01241|0.01856|0.01633|0.01109|0.00875||||||||||||||||||-0.02042|-0.01836|-0.01308|-0.01053|-0.01005|-0.01253|-0.00706||||151|322|271|269|188|197|234|||||||||||||||||||||||||
2023-12-09 12:19:13|EC.D.MCA.CASH.IP|1445|2023-12-08 12:00:50|2023-12-08 16:29:50|73920|21.4|4.51179|2023-12-08|2.863|15|0.162889|15|-0.219479|13|2023-12-08|||||||||6.30972|7.70737|5.9844|13.80629|9.47269|5.2216|5.21058|2.863|3.20043||||||||||||||||19|14|25|15|12|17|22|31|32||||||||||||||||0.02855|0.02056|0.01885|0.01764|0.01584|0.02838|0.02117|0.02619|0.01781||||||||||||||||-0.023|-0.02183|-0.02305|-0.01899|-0.01525|-0.02745|-0.02097|-0.02258|-0.01835||||||||302|273|268|203|222|269|308|316|157|||||||||||||||||||||||||
2023-12-09 12:19:13|UC.D.MRNAUS.CASH.IP|1723|2023-12-08 12:02:00|2023-12-08 21:55:10||810.3|25.02861|2023-12-08|10.55406|14|0.680015|9|-0.390871|10|2023-12-08|33.60563|||||||||90.58696|46.88656|100|100|66.83797|10.55406|25.00423|25.32934|28.29594|40.31404|43.21589|30.01009|50.06234|||17|||||||||6|10|0|0|102|1063|684|524|535|538|623|1046|236||||||||||||0.13944|0.12635|||0.18355|0.09999|0.05926|0.04503|0.0439|0.0391|0.02601|0.02838|||||||||||||-0.15327|-0.22296||-0.25157|-0.078|-0.10578|-0.0785|-0.06033|-0.03825|-0.0439|-0.03336|-0.03488||||3|63|110|1|7|27|135|257|214|202|164|183|237|2|||||||||||||||||||||||||
2023-12-09 12:19:14|EJ.D.NESN.CASH.IP|1242|2023-12-08 12:00:30|2023-12-08 16:19:50|9929|220.7|15.30687|2023-12-08|8.24914|16|0.06105|8|-0.060784|8|2023-12-08|||||||||18.5384|26.72471|22.68023|29.52106|37.31269|30.55463|17.53482|14.29773|8.24914||||||||||||||||286|201|186|157|162|162|276|309|318||||||||||||||||0.01741|0.01402|0.01441|0.0135|0.01554|0.01349|0.01313|0.0151|0.01293||||||||||||||||-0.01713|-0.01231|-0.01168|-0.01238|-0.01136|-0.01343|-0.0143|-0.01361|-0.01276||||||||216|146|150|122|126|203|234|238|85|||||||||||||||||||||||||
2023-12-09 12:19:15|SE.D.NIOUS.CASH.IP|2909|2023-12-08 12:00:30|2023-12-08 21:59:50||12218.5|0.56924|2023-12-08|0.13354|15|0.409277|14|-0.537634|12|2023-12-08|31.34987|||||||||41.77842|0.13417||33.43434|33.45299|0.9772|0.13354|3.1153|0.13526|0.13532|0.13513|4.1299|33.42361|||2062|||||||||2681|1617||7380|4943|61927|40043|47775|52749|49176|69966|63667|4066||||||||||||0.13405|||0.40377||0.15474|0.13939|0.13441|0.13514||0.13532|||||-0.13316|||||||||-0.13369|||-0.33602|-0.16806|-0.16367|-0.16196|-0.13437|-0.13489|-0.13532|||-0.13532|||16|12|3|12|18|119|116|67|28|15|19|25|6|||||||||||||||||||||||||
2023-12-09 12:19:16|EJ.D.NOV.CASH.IP|1182|2023-12-08 12:00:40|2023-12-08 16:19:50||214.9|10.83866|2023-12-08|3.42198|16|0.118892|8|-0.095443|8|2023-12-08|||||||||21.85233|18.19435|24.843|31.1424|30.28538|20.84564|12.08918|8.24741|3.42198||||||||||||||||220|153|178|109|111|158|266|283|336||||||||||||||||0.0198|0.01716|0.01361|0.01281|0.01454|0.01611|0.0192|0.01475|0.0135||||||||||||||||-0.02034|-0.01341|-0.01488|-0.01255|-0.01405|-0.0145|-0.01745|-0.01539|-0.01243||||||||229|154|149|106|109|192|265|255|88|||||||||||||||||||||||||
2023-12-09 12:19:17|KA.D.OCDO.CASH.IP|965|2023-12-08 12:00:40|2023-12-08 16:29:50||3266.3|16.02011|2023-12-08|16.56306|16|0.780234|8|-0.600316|13|2023-12-08|||||||||19.18629|21.39592|28.46339|31.1797|31.93705|19.43441|23.5199|20.76267|16.56306||||||||||||||||768|587|357|609|488|8334|335|533|452||||||||||||||||0.12724|0.08603|0.04952|0.04369|0.0525|0.08035|0.07179|0.0475|0.06233||||||||||||||||-0.05922|-0.06545|-0.03573|-0.04758|-0.08302|-0.11352|-0.0558|-0.04609|-0.06777||||||||121|108|81|90|91|145|192|174|97|||||||||||||||||||||||||
2023-12-09 12:19:18|UC.D.ORLY.CASH.IP|1765|2023-12-08 14:30:00|2023-12-08 20:59:50|94540|47.8|23.92962|2023-12-08|12.84128|14|0.169833|15|-0.267702|14|2023-12-08|||||||||||||||12.84128|23.47192|34.14641|32.82261|47.70778|52.09765|27.44346||||||||||||||||||21|35|127|41|33|31|93||||||||||||||||||0.01538|0.01949|0.01166|0.00559|0.00721|0.00278|0.0075||||||||||||||||||-0.08808|-0.03635|-0.03491|-0.0151|-0.017|-0.01039|-0.01721||||159|257|185|168|170|146|241|||||||||||||||||||||||||
2023-12-09 12:19:19|SE.D.PLTRUS.CASH.IP|3305|2023-12-08 12:00:50|2023-12-08 21:59:30||14590.7|3.65752|2023-12-08|0.05635|15|0.403691|14|-0.576369|13|2023-12-08|46.70354|||||||||34.84515|63.67271|51.19749|48.32297|28.18776|4.57457|0.05635|1.43795|0.76542|2.36264|2.09598|0.94007|45.15651|||1832|||||||||1145|1939|817|2688|3948|36436|29226|17742|20676|22138|39771|39688|3161||||||||||||0.07405|0.05714|0.05744|0.05771|0.09218|0.09294|0.07633|0.06008|0.07192|0.05677|0.06314|0.05611|0.05626|||-0.05824|||||||||-0.08039|-0.05705|-0.0573|-0.06635|-0.10412|-0.08635|-0.07715|-0.06343|-0.06242|-0.05998|-0.05633|-0.06539|-0.0625|||30|46|33|43|87|121|244|278|217|141|130|98|113|51|||||||||||||||||||||||||
2023-12-09 12:19:20|UC.D.PYPLVUS.CASH.IP|2502|2023-12-08 12:00:40|2023-12-08 21:59:20||3082.1|3.29844|2023-12-08|0.4167|18|0.338409|15|-0.374659|13|2023-12-08|83.89026|||||||||84.65452|82.08492|90.92097|54.93192|42.56572|5.4007|0.6024|0.93643|1.11933|0.4167|1.39257|3.00105|34.82106|||76|||||||||48|199|106|391|609|5136|3657|2283|2281|2009|1792|4987|573|||0.03418|||||||||0.05422|0.04827|0.05358|0.06836|0.04355|0.05364|0.04129|0.02742|0.02321|0.02214|0.01886|0.01923|0.06808|||-0.04273|||||||||-0.06621|-0.0292|-0.02725|-0.05369|-0.07293|-0.0561|-0.04177|-0.0298|-0.02304|-0.02177|-0.02166|-0.02378|-0.03399|||31|52|39|33|31|59|224|342|326|272|250|218|268|23|||||||||||||||||||||||||
2023-12-09 12:19:21|UC.D.PTONUS.CASH.IP|1230|2023-12-08 12:01:20|2023-12-08 21:58:50||4978.9|3.46891|2023-12-08|3.91286|14|0.684932|14|-0.833333|12|2023-12-08|50.41876|||||||||75.12563|100|100|57.57455|66.9465|3.91286|8.04733|9.24216|7.30315|4.70888|19.04732|6.60805|66.72264|||351|||||||||250|0|132|2316|1210|10184|5584|6616|8522|15824|21387|25591|1106|||||||||||||||0.33613|0.16779|0.23648|0.18425|0.17202||0.17153|0.17037|0.16722|0.16807|||||||||||||||-0.83333|-0.1675|-0.19079|-0.20071|-0.17196|-0.17242|-0.17036|-0.16817|-0.20006|-0.16779|||4|4|1|3|7|6|107|114|66|28|22|37|31|6|||||||||||||||||||||||||
2023-12-09 12:19:21|KA.D.RIO.CASH.IP|1496|2023-12-08 12:00:40|2023-12-08 16:29:50|5575|594.9|8.5767|2023-12-08|3.28355|14|0.144692|13|-0.125899|8|2023-12-08|||||||||5.12117|18.28105|15.3694|22.1308|17.90004|7.36413|3.28355|13.03598|19.72886||||||||||||||||445|254|228|159|222|430|864|450|1802||||||||||||||||0.03447|0.02575|0.02415|0.02375|0.02092|0.03805|0.02796|0.02452|0.02223||||||||||||||||-0.03545|-0.0262|-0.02256|-0.02181|-0.02763|-0.03063|-0.02779|-0.02168|-0.02||||||||295|241|202|199|179|300|307|292|137|||||||||||||||||||||||||
2023-12-09 12:19:22|EJ.D.ROG.CASH.IP|1015|2023-12-08 12:01:10|2023-12-08 16:19:50|25365|91.1|11.73529|2023-12-08|11.78457|15|0.120409|8|-0.059524|8|2023-12-08|||||||||24.06966|29.42903|28.72047|24.22895|43.19607|22.49941|15.53779|11.78457|12.08799||||||||||||||||104|106|79|79|53|90|127|107|167||||||||||||||||0.03195|0.02273|0.02239|0.01989|0.02655|0.02601|0.0254|0.01973|0.02123||||||||||||||||-0.02307|-0.01989|-0.02106|-0.02088|-0.01991|-0.02092|-0.02603|-0.02055|-0.02298||||||||183|136|108|95|88|129|174|153|58|||||||||||||||||||||||||
2023-12-09 12:19:23|KA.D.RR.CASH.IP|1287|2023-12-08 12:00:30|2023-12-08 16:29:50|289.9|5875.5|12.44589|2023-12-08|23.01379|12|0.24255|8|-0.242718|8|2023-12-08|||||||||29.9136|36.1145|38.92063|35.32852|23.01379|29.11626|33.58407|29.839|37.06322||||||||||||||||3559|5170|2337|3633|2429|4481|3951|3718|4361||||||||||||||||0.07598|0.04514|0.03461|0.05721|0.04167|0.05187|0.03849|0.03645|0.03452||||||||||||||||-0.05772|-0.03921|-0.03459|-0.03915|-0.04397|-0.04176|-0.03923|-0.04569|-0.03447||||||||134|97|72|85|74|141|152|104|54|||||||||||||||||||||||||
2023-12-09 12:19:23|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:19:24|ED.D.SAPG.CASH.IP|1458|2023-12-08 11:45:50|2023-12-08 16:29:50|14800|550.3|7.21759|2023-12-08|4.50486|16|0.109126|8|-0.122499|13|2023-12-08|||||||||5.79307|9.97754|12.6186|19.56942|20.27066|8.92744|6.09118|5.93893|4.50486||||||||||||||||445|499|1182|270|711|592|693|595|761||||||||||||||||0.0264|0.01987|0.01805|0.01679|0.02073|0.02001|0.02163|0.01807|0.01598||||||||||||||||-0.0241|-0.01868|-0.01838|-0.01494|-0.01648|-0.02174|-0.02017|-0.01798|-0.01784||||||||208|241|246|179|158|247|313|304|156|||||||||||||||||||||||||
2023-12-09 12:19:25|SG.D.SAP.CASH.IP|2081|2023-12-08 14:30:00|2023-12-08 20:59:50|16012|25.9|10.31278|2023-12-08|0.06002|14|0.252653|15|-0.094233|16|2023-12-08|||||||||||||||0.06002|2.3001|14.51858|25.30896|11.14029|18.98145|18.77079||||||||||||||||||36|22|22|32|14|24|63||||||||||||||||||0.02379|0.01892|0.01581|0.01387|0.01035|0.01128|0.0099||||||||||||||||||-0.02557|-0.01673|-0.01632|-0.01652|-0.01124|-0.01072|-0.0096||||172|354|297|186|198|211|288|||||||||||||||||||||||||
2023-12-09 12:19:26|ED.D.SIEGn.CASH.IP|1511|2023-12-08 11:45:50|2023-12-08 16:29:50||403.3|10.60548|2023-12-08|7.85032|15|0.148754|8|-0.185094|13|2023-12-08|||||||||9.17763|15.4004|10.60533|25.83469|15.71295|15.40378|11.59378|7.85032|8.60552||||||||||||||||558|461|1013|245|372|341|354|609|619||||||||||||||||0.02716|0.01671|0.01848|0.01543|0.01744|0.02158|0.02004|0.01743|0.01582||||||||||||||||-0.02248|-0.01824|-0.01907|-0.01612|-0.01585|-0.02236|-0.01823|-0.01713|-0.01605||||||||284|247|255|213|223|299|311|332|163|||||||||||||||||||||||||
2023-12-09 12:19:27|EC.D.GLEFP.CASH.IP|1127|2023-12-08 12:00:50|2023-12-08 16:29:50||171.9|20.95564|2023-12-08|12.90473|8|0.14771|8|-0.125918|13|2023-12-08|||||||||12.90473|20.23141|21.03927|42.87411|46.11363|31.57675|24.44811|19.90035|23.82814||||||||||||||||275|167|91|121|99|144|189|280|219||||||||||||||||0.03384|0.03213|0.02399|0.02629|0.02458|0.02471|0.02515|0.02736|0.02275||||||||||||||||-0.03235|-0.02531|-0.02181|-0.02168|-0.02359|-0.02869|-0.02306|-0.0242|-0.02565||||||||272|198|138|140|141|206|217|166|84|||||||||||||||||||||||||
2023-12-09 12:19:28|UD.D.TSLA.CASH.IP|3548|2023-12-08 12:00:50|2023-12-08 21:59:40||10944.4|4.38755|2023-12-08|0.00929|20|0.363075|14|-0.719187|13|2023-12-08|51.02663|||||||||34.77959|36.03231|32.9454|27.96736|8.58223|4.2895|0.02019|0.01791|0.01529|0.01307|0.0096|0.00929|27.99224|||469|||||||||456|436|530|702|3125|17573|21074|16231|12707|10237|10794|12761|10123|||0.00855|||||||||0.0315|0.02035|0.0162|0.02113|0.0297|0.0587|0.03783|0.02697|0.02487|0.01941|0.01884|0.0209|0.01415|||-0.01111|||||||||-0.02206|-0.01939|-0.02036|-0.01976|-0.03916|-0.04005|-0.03644|-0.03334|-0.02582|-0.01998|-0.01982|-0.02238|-0.01265|||98|190|125|158|247|293|329|360|360|359|360|360|360|168|||||||||||||||||||||||||
2023-12-09 12:19:29|EC.D.FP.CASH.IP|1378|2023-12-08 12:01:00|2023-12-08 16:29:50||175.2|7.85192|2023-12-08|6.16188|15|0.131083|8|-0.196271|8|2023-12-08|||||||||10.49616|10.52422|6.89941|12.51642|13.96916|10.95584|8.89224|6.16188|10.82639||||||||||||||||206|169|225|138|136|176|228|204|209||||||||||||||||0.02635|0.02182|0.01955|0.01631|0.01907|0.02235|0.02167|0.02082|0.01764||||||||||||||||-0.03011|-0.02341|-0.01861|-0.01714|-0.0176|-0.02165|-0.02165|-0.02089|-0.01847||||||||296|257|247|152|172|256|293|293|111|||||||||||||||||||||||||
2023-12-09 12:19:30|SH.D.UBERUS.CASH.IP|2767|2023-12-08 12:01:10|2023-12-08 21:59:50||7525.3|3.48542|2023-12-08|0.0163|15|0.544285|9|-0.329327|13|2023-12-08|100|||||||||94.47375|91.69776|77.65321|60.06472|55.16097|12.14336|0.0163|0.31909|0.66332|0.37704|0.53964|0.42082|51.67625|||3|||||||||42|11|12|234|674|9644|8319|9422|9173|6195|7899|18320|11266||||||||||||0.24572|0.26296|0.19373|0.10422|0.07891|0.05002|0.03169|0.02438|0.02553|0.02133|0.02155|0.02694|0.03244||||||||||||-0.13132|-0.14243|-0.05535|-0.03563|-0.07224|-0.04741|-0.03495|-0.0264|-0.02794|-0.02431|-0.02439|-0.02494|-0.04568|||4|36|36|49|15|69|223|340|330|309|277|191|247|31|||||||||||0||||||||||||||
2023-12-09 12:19:31|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:19:32|KA.D.ULVR.CASH.IP|1390|2023-12-08 12:00:50|2023-12-08 16:29:50|3793|671.1|13.75017|2023-12-08|14.46191|14|0.105388|8|-0.118002|8|2023-12-08|||||||||18.23874|15.74881|19.01274|39.17141|34.03838|22.78575|14.46191|14.68528|17.71276||||||||||||||||338|200|279|297|713|270|366|354|486||||||||||||||||0.01927|0.0149|0.01391|0.01494|0.01316|0.01878|0.01681|0.01425|0.01318||||||||||||||||-0.02059|-0.01505|-0.01437|-0.01314|-0.01316|-0.01709|-0.01431|-0.01507|-0.01499||||||||247|197|200|143|144|202|263|259|113|||||||||||||||||||||||||
2023-12-09 12:19:33|SH.D.UPS.CASH.IP|2088|2023-12-08 14:30:00|2023-12-08 20:59:50|15627|709.6|11.76614|2023-12-08|13.25527|20|0.20501|14|-0.153826|14|2023-12-08|||||||||||||||14.84468|15.80205|17.3752|15.52142|17.82043|17.19676|13.25527||||||||||||||||||640|1373|805|669|375|672|1294||||||||||||||||||0.02799|0.02443|0.01705|0.01729|0.01482|0.01629|0.01418||||||||||||||||||-0.03795|-0.0271|-0.01799|-0.01725|-0.0114|-0.01413|-0.01599||||163|254|225|226|208|198|272|||||||||||||||||||||||||
2023-12-09 12:19:34|UD.D.VRMUS.CASH.IP|714|2023-12-08 14:30:00|2023-12-08 20:59:50|69.16|1299.5|25.67804|2023-12-08|48.69372|14|0.215579|16|-1.611047|16|2023-12-08|||||||||||||||48.69372|62.59432|59.27818|72.08724|94.46541|76.20488|84.52842||||||||||||||||||2015|3006|3800|2768|1642|2915|1435||||||||||||||||||0.01449|0.01425|0.1151||0.01452|0.17993|0.0494||||||||||||||||||-0.44808|-0.19764|-0.60143|-0.40931|-0.36161|-0.2195|-0.09288||||29|24|22|32|36|46|58|||||||||||||||||||||||||
2023-12-09 12:19:35|SB.D.DIS.CASH.IP|2865|2023-12-08 12:01:20|2023-12-08 21:59:50|9280|1806.4|2.66505|2023-12-08|0.01104|20|0.226293|15|-0.269542|21|2023-12-08|100|||||||||66.76735|87.00855|96.44061|42.98133|48.47537|8.70352|1.1626|2.17561|2.61977|2.56039|2.0198|0.01104|44.50258|||267|||||||||75|33|6|122|753|3692|2807|1815|1546|1518|1544|3664|400||||||||||||0.16929|0.05984|0.02311|0.07613|0.12833|0.03656|0.02524|0.01653|0.01588|0.01409|0.01424|0.01396|0.01887||||||||||||-0.03266|-0.10139|-0.02717|-0.03259|-0.08314|-0.02845|-0.02456|-0.0203|-0.01562|-0.01345|-0.01216|-0.01433|-0.07817|||10|12|23|28|7|31|219|349|324|307|314|249|285|18|||||||||||||||||||||||||
2023-12-09 12:19:35|SH.D.WFC.CASH.IP|2362|2023-12-08 12:04:10|2023-12-08 21:58:00||5815.6|1.07374|2023-12-08|0.02142|20|12.403101|9|-0.586065|21|2023-12-08||||||||||85.88908||100|71.62147|23.23291|2.89002|0.75693|0.92611|0.64251|0.02148|1.14479|0.02142|41.83721||||||||||||0||0|16|755|7645|7965|7546|6574|7897|5214|13913|3444||||||||||||4.1492||0.04457||0.14303|0.05053|0.03017|0.02587|0.02181|0.02309|0.02357|0.02738|0.08679||||||||||||-0.28986||-0.02226|-0.37486|-0.04394|-0.04589|-0.03323|-0.02952|-0.02601|-0.02267|-0.02378|-0.02596|-0.24606|||7|3|7|13|175|272|221|161|175|178|194|12|||||||||||||||||||||||||
2023-12-09 12:19:36|UD.D.WYNN.CASH.IP|1996|2023-12-08 14:30:00|2023-12-08 20:59:50|8418|778.2|16.46558|2023-12-08|10.38347|20|0.267966|14|-0.167665|15|2023-12-08|||||||||||||||24.06755|19.89023|27.35443|22.62814|27.22234|26.2281|10.38347||||||||||||||||||1276|981|653|1323|889|592|985||||||||||||||||||0.05505|0.03174|0.026|0.0343|0.02831|0.0212|0.01922||||||||||||||||||-0.04238|-0.03357|-0.028|-0.02822|-0.02455|-0.02068|-0.01995||||121|237|227|186|217|229|280|||||||||||||||||||||||||
2023-12-09 12:19:37|UD.D.ZMUS.CASH.IP|2137|2023-12-08 12:11:30|2023-12-08 21:52:20||925|7.14418|2023-12-08|0.65826|0|0.534308|14|-0.657067|14|2023-12-08|0.65826|||||||||14.28958|44.19181|24.28151|80.0951|25.30062|9.02639|2.44938|4.21387|11.3545|11.73846|13.69595|4.61296|72.90928|||60|||||||||2|1|1|17|493|1014|1399|725|574|543|675|2149|2||||||||||||0.11821|0.10776|0.14247|0.098|0.0979|0.06034|0.03392|0.02663|0.02209|0.0182|0.01832|0.02806|0.41448||||||||||||-0.10954|-0.10136|-0.12808||-0.17113|-0.07691|-0.03234|-0.03033|-0.02119|-0.01879|-0.01814|-0.02522|-0.42647|||1|262|273|81|5|8|168|332|311|256|239|234|283|11|||||||||||||||||||||||||
2023-12-09 12:19:38|EJ.D.ZURZ.CASH.IP|721|2023-12-08 12:01:20|2023-12-08 16:19:50|44980|36.2|21.92359|2023-12-08|25.79152|8|0.200445|8|-0.089306|8|2023-12-08|||||||||25.79152|39.49483|54.56167|52.12903|58.68069|35.25034|46.52715|34.04056|33.35017||||||||||||||||34|44|30|30|27|31|50|63|42||||||||||||||||0.03502|0.02512|0.02231|0.03129|0.02237|0.0287|0.02225|0.02503|0.02223||||||||||||||||-0.03002|-0.02231|-0.02353|-0.02232|-0.02237|-0.02232|-0.02225|-0.02408|-0.02221||||||||132|76|99|71|75|88|86|97|33|||||||||||||||||||||||||
2023-12-09 12:19:38|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:19:39|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:19:39|CS.D.BCHUSD.CFD.IP|1520|2023-12-09 08:00:00|2023-12-09 12:19:30|253.37|11.3|1.22096||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:19:40|IR.D.FLG.FWM2.IP|1957|2023-12-08 12:01:10|2023-12-08 17:59:50||30.2|0.01803|2023-12-08|0.02037|8|0.122399|15|-0.244873|13|2023-12-08|||||||||0.02037|0.02039|0.02041|0.02042|0.0204|0.02055|0.02044|0.02037|0.0204|0.02042|||||||||||||||31|26|21|22|21|45|38|35|38|9|||||||||||||||0.01163|0.00998|0.00761|0.00725|0.00838|0.01608|0.01397|0.01194|0.00758|0.00667|||||||||||||||-0.01198|-0.00928|-0.00771|-0.00754|-0.00762|-0.01752|-0.01125|-0.01125|-0.00914|-0.00686|||||||310|248|244|200|249|321|343|319|277|222|||||||||||||||||||||||||
2023-12-09 12:19:41|IR.D.ULTRA100.FWM.IP|2442|2023-12-08 12:01:30|2023-12-08 21:59:40||50|0.0172|2023-12-08|0.03118|5|0.196954|15|-0.575572|13|2023-12-08|0.03122|0.03125|0.03126|0.03123|0.03122|0.03118|0.03119|0.03121|0.03126|0.03129|0.03131|0.03133|0.0313|0.03149|0.03152|0.0315|0.03161|0.03156|0.03152|0.03153|0.0315|0.03147|||16|14|13|16|17|15|18|19|19|13|15|16|38|80|64|68|54|55|54|68|95|52|||0.01511|0.01541|0.01394|0.02203|0.01854|0.0139|0.02279|0.0201|0.01912|0.01752|0.0195|0.01987|0.01807|0.02814|0.02439|0.02824|0.02287|0.0203|0.02176|0.02444|0.01761|0.01464|||-0.01697|-0.01864|-0.02423|-0.01476||-0.02184|-0.02083|-0.01807|-0.01869|-0.01688|-0.0173|-0.01488|-0.0183|-0.0384|-0.02487|-0.02589|-0.02143|-0.02126|-0.02184|-0.02081|-0.01915|-0.0166|||102|55|26|57|23|34|43|92|152|90|85|74|104|262|280|216|127|91|86|54|61|52|||||||||||||||||||||||||
2023-12-09 12:19:42|IR.D.BOND100.FWM.IP|2446|2023-12-08 12:01:10|2023-12-08 21:59:50||65.6|0.01339|2023-12-08|0.03333|5|0.105517|13|-0.288404|13|2023-12-08|0.03335|0.03338|0.03339|0.03337|0.03336|0.03333|0.03333|0.03335|0.03339|0.03343|0.03343|0.03345|0.03343|0.03359|0.03359|0.03358|0.03367|0.03363|0.03359|0.0336|0.03358|0.03356|||31|35|38|40|41|36|30|43|45|35|31|47|65|175|124|107|102|152|104|160|98|84|||0.0214|0.01252|0.02589|0.01724||0.01918|0.02583|0.02379|0.02422|0.01727|0.02262|0.02133|0.02098|0.03022|0.02534|0.02374|0.02209|0.02411|0.02352|0.02645|0.02183|0.02266|||-0.02584|-0.02587|-0.02587|-0.02636|-0.0196|-0.02583|-0.02166|-0.02372|-0.02149|-0.01958|-0.02352|-0.02265|-0.0212|-0.04015|-0.02497|-0.02241|-0.02511|-0.02515|-0.02183|-0.02064|-0.0235||||52|37|18|26|16|20|32|65|121|53|73|51|70|224|211|179|81|65|48|38|30|29|||||||||||||||||||||||||
2023-12-09 12:19:43|IR.D.10YEAR100.FWM.IP|3432|2023-12-08 12:01:10|2023-12-08 21:59:50||180.2|0.00916|2023-12-08|0.03606|0|0.063616|13|-0.332526|13|2023-12-08|0.03606|0.03608|0.03609|0.03607|0.03607|0.03606|0.03606|0.03606|0.03609|0.03611|0.03611|0.03613|0.03613|0.03622|0.03625|0.03623|0.03629|0.03628|0.03625|0.03627|0.03626|0.03625|||167|110|79|59|137|88|91|189|208|136|259|365|358|649|509|493|448|273|334|603|591|185|||0.01262|0.01112|0.01398|0.01037||0.01442|0.01442|0.01442|0.01348|0.01444|0.01444|0.01242|0.01242|0.01825|0.01479|0.0142|0.01429|0.01598|0.01396|0.01361|0.01405|0.01405|||-0.01172|-0.01195|-0.01353|||-0.01442|-0.01082|-0.01142|-0.01328|-0.0132|-0.01225|-0.01445|-0.01385|-0.02566|-0.01531|-0.01356|-0.01429|-0.01421|-0.01208|-0.01383|||||56|45|24|17|14|13|25|40|87|40|56|31|47|199|207|145|59|74|45|36|29|26|||||||||||||||||||||||||
2023-12-09 12:19:44|IR.D.05YEAR100.FWM.IP|2975|2023-12-08 12:01:30|2023-12-08 21:59:50||183|0.00759|2023-12-08|0.01861|0|0.051476|13|-0.10922|13|2023-12-08|0.01861|0.01862|0.01862|0.01861|0.01862|0.01861|0.01861|0.01861|0.01862|0.01863|0.01863|0.01863|0.01864|0.01867|0.01868|0.01868|0.0187|0.0187|0.01869|0.01869|0.01869|0.01869|||62|71|32|73|47|42|71|97|99|125|105|161|207|410|306|290|210|186|366|318|172|691|||0.00729|0.00491|0.00559|0.0062|0.00372|0.0062|0.00372|0.00689|0.00608|0.00633|0.00605|0.00606|0.00712|0.01088|0.00852|0.00804|0.00654|0.00679|0.00701|0.00654|0.00748|0.00456|||-0.00527|-0.00728|-0.00585|-0.00558|-0.00652|-0.00447|-0.00605|-0.00641|-0.00729|-0.00605|-0.00652|-0.00745|-0.00629|-0.01147|-0.00719|-0.00723|-0.00544|-0.00664|-0.00584|-0.0071|-0.00598|-0.00486|||74|68|35|32|19|31|36|52|104|45|71|40|87|245|261|204|106|98|70|57|44|37|||||||||||||||||||||||||
2023-12-09 12:19:48|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:19:49|IR.D.FOAT.FWM1.IP|1920|2023-12-08 12:01:10|2023-12-08 17:59:50|12889|32.9|7.73876|2023-12-08|3.64587|13|0.085444|15|-0.170529|13|2023-12-08|30.91233|49.55364|59.54146|43.41895|66.68089|59.03309|49.52604|24.72776|7.15689|9.99448|13.84164|8.87595|10.07964|3.64587|4.24284|4.51108|12.00129|31.89688|||||||3|1|0|2|0|1|4|11|52|45|43|58|36|47|35|36|43|7|||||||0.00849|0.00772|0.00772|0.00772|0.00772|0.00823|0.00827|0.00862|0.00932|0.00874|0.00851|0.00813|0.00812|0.01187|0.01088|0.01065|0.00813|0.00777|||||||-0.00882|-0.00849|-0.00772|-0.00772|-0.00772|-0.00772|-0.00772|-0.00872|-0.01039|-0.00819|-0.00854|-0.00952|-0.00807|-0.01432|-0.01045|-0.00968|-0.00838|-0.00789|||||||68|107|42|53|51|61|101|247|309|241|239|181|229|305|333|313|234|182|||||||||||||||||||||||||
2023-12-09 12:19:50|IR.D.FBTP.FWM1.IP|1962|2023-12-08 12:02:10|2023-12-08 17:59:50|11606|36.6|8.59575|2023-12-08|1.51454|14|0.129556|15|-0.172176|13|2023-12-08||||||||24.92361|8.42566|10.71134|16.21983|11.68957|15.35705|5.63279|1.51454|5.47387|16.06823|34.96104||||||||||||||8|33|33|35|44|37|64|49|41|29|8||||||||||||||0.01011|0.01156|0.01015|0.00955|0.00999|0.00878|0.01445|0.01189|0.01213|0.00912|0.00905||||||||||||||-0.00942|-0.01126|-0.00968|-0.00955|-0.00981|-0.00902|-0.01565|-0.01159|-0.01146|-0.00897|-0.00888|||||||225|322|253|241|206|235|322|340|313|262|146|||||||||||||||||||||||||
2023-12-09 12:19:51|IR.D.FGBM.FWM1.IP|1843|2023-12-08 12:01:10|2023-12-08 20:59:50||120.5|3.59404|2023-12-08|2.8031|9|0.093379|15|-0.050878|13|2023-12-08|35.43323|39.55219|68.75846|52.39343|85.00423|42.32297|60.42759|10.70309|4.4202|2.8031|4.61162|8.35702|5.63186|3.08618|5.73885|3.80882|4.69764|13.11857|18.5402|18.20367|26.68674||||12|11|7|12|6|15|15|62|213|176|214|216|184|256|188|146|184|38|28|27|35||||0.00846|0.00846||0.00846|0.00846|0.00845|0.00846|0.00916|0.00905|0.00912|0.00847|0.00847|0.00847|0.01031|0.00921|0.01137|0.00849|0.00848|0.00848|0.00849|0.00848||||-0.00846|-0.00846|-0.00846|-0.00846|-0.00845|-0.00845|-0.00845|-0.00939|-0.0105|-0.00846|-0.00847|-0.00847|-0.00847|-0.01171|-0.00919|-0.00909|-0.00887|-0.00848|-0.00848|-0.00848|-0.00848||||48|43|16|21|20|26|48|103|182|108|109|84|107|196|210|185|107|84|27|33|30|||||||||||||||||||||||||
2023-12-09 12:19:52|IR.D.JGB.FWM1.IP|701|2023-12-08 12:09:50|2023-12-08 20:55:00|14476|1.3|2.17145|2023-12-08|0.03801|18|0.048363|13|-0.082776|13|2023-12-08|||||||||||||11.3906|2.40388|2.57775|0.94777|1.65037|3.88444|0.03801|0.04145|0.04145||||||||||||||||1|0|1|0|0|0|0|0|0||||||||||||||||0.0069|0.011|0.00806|0.00727|0.00691||0.00691|0.00691|0.0095||||||||||||||||-0.00996|-0.01216|-0.00714|-0.00829|-0.00943|-0.00691|-0.00691|-0.00691|-0.01677||||44|169|118|110|62|26|20|19|35|||||||||||||||||||||||||
2023-12-09 12:19:52|IR.D.FGBL.FWM1.IP|2435|2023-12-08 12:01:10|2023-12-08 20:59:50|13474|111.7|3.01263|2023-12-08|0.3569|8|0.089173|15|-0.148291|13|2023-12-08|38.67031|37.91777|41.03967|34.0578|37.22408|48.49682|32.97117|5.04663|0.3569|1.25655|3.57485|2.37496|4.04152|1.06064|1.28389|1.38749|3.53913|3.51848|19.33674|13.35338|24.6549||||10|9|9|11|6|10|11|52|162|165|167|161|123|242|194|138|147|58|29|27|26||||0.00796|0.0078|0.00739|0.00739|0.00739|0.00806|0.00831|0.00859|0.00899|0.00812|0.00858|0.00741|0.00801|0.01138|0.01002|0.01085|0.00781|0.00743|0.00743|0.00743|0.00743||||-0.00845|-0.00798|-0.00739|-0.00739|-0.00739|-0.00739|-0.0079|-0.00855|-0.01016|-0.00827|-0.00844|-0.00805|-0.0078|-0.01382|-0.00901|-0.0099|-0.00857|-0.00764|-0.00742|-0.00743|-0.00742||||119|124|39|47|43|66|88|199|299|162|197|170|199|289|317|293|199|143|88|60|69|||||||||||||||||||||||||
2023-12-09 12:19:53|EN.D.LGO.FWM2.IP|2767|2023-12-08 12:01:10|2023-12-08 21:59:50|749.8|15.1|0.11108|2023-12-08|0.13236|13|0.145695|13|-0.13282|15|2023-12-08|||0.13406|0.13388|0.13367|0.13351|0.13294|0.13321|0.13336|0.13271|0.13323|0.13291|0.13279|0.13236|0.13317|0.13289|0.1333|0.13373|0.13365|0.1335|0.13354|0.13338|||||3|1|6|2|5|11|24|14|9|7|14|13|16|28|36|9|6|11|4|3|||||0.02213|0.01674|0.01871|0.02295|0.02197|0.02114|0.02355|0.02323|0.02103|0.02038|0.02057|0.0275|0.02984|0.03228|0.02853|0.023|0.01998|0.02217|0.01892|0.02135|||||-0.0201|-0.0176|-0.01485|-0.02479|-0.01761|-0.02502|-0.0327|-0.0259|-0.0246|-0.02153|-0.02368|-0.02834|-0.03545|-0.03749|-0.0286|-0.02656|-0.02205|-0.02466|-0.02206|-0.0181|||162|128|51|131|144|140|263|237|257|198|173|309|324|333|307|265|245|200|88|67|||||||||||||||||||||||||
2023-12-09 12:19:54|CO.D.CFI.FWM2.IP|1306|2023-12-08 12:01:20|2023-12-08 16:59:50|7160|2.4|0.15645|2023-12-08|0.08555|14|0.129604|7|-0.199931|10|2023-12-08||||||||0.10816|0.45164|0.09231|0.09453|0.48605|0.08973|0.08792|0.08555|0.08784|0.50914|||||||||||||||1|3|2|2|2|3|1|2|2|3|||||||||||||||0.03203|0.02695|0.02803|0.02942|0.02569|0.02496|0.02697|0.01966|0.02242|0.02157|||||||||||||||-0.02689|-0.0288|-0.02286|-0.02785|-0.02077|-0.02341|-0.02678|-0.01872|-0.02771|-0.02222||||||||224|273|255|291|252|235|268|217|250|235|||||||||||||||||||||||||
2023-12-09 12:19:55|SE.D.PANWUS.CASH.IP|2127|2023-12-08 14:30:00|2023-12-08 20:59:50|29834|568.8|19.83456|2023-12-08|7.58713|14|0.309448|14|-0.343269|14|2023-12-08|||||||||||||||7.58713|20.39509|28.87736|29.26639|37.47205|32.31962|21.76685||||||||||||||||||968|669|455|637|595|415|885||||||||||||||||||0.03555|0.02328|0.01681|0.01795|0.0132|0.01275|0.01368||||||||||||||||||-0.06283|-0.0371|-0.02679|-0.02132|-0.02398|-0.01756|-0.01606||||161|305|281|219|187|223|276|||||||||||||||||||||||||
2023-12-09 12:19:56|UA.D.ABNBUS.CASH.IP|2414|2023-12-08 12:01:00|2023-12-08 21:56:00||628.8|6.75352|2023-12-08|3.0327|15|0.431965|9|-0.379575|13|2023-12-08|100|||||||||70.18202|88.17184|46.78341|28.0232|35.9398|4.62125|3.0327|6.52905|7.74862|7.31073|8.70016|3.0952|60.05118|||0|||||||||0|9|7|445|424|1051|1185|477|304|368|539|1089|161||||||||||||0.08056|0.07963|0.04082|0.03594|0.11302|0.05968|0.03227|0.02179|0.01748|0.01499|0.01395|0.01638|0.07117||||||||||||-0.07079|-0.0799|-0.0216|-0.10566|-0.1023|-0.05246|-0.0329|-0.02583|-0.02167|-0.0161|-0.01546|-0.01608||||1|223|126|28|97|42|177|335|293|298|302|288|325|5|||||||||||||||||||||||||
2023-12-09 12:19:57|UA.D.BIDU.CASH.IP|1676|2023-12-08 12:01:20|2023-12-08 21:50:00|11321|480.2|20.44448|2023-12-08|0.53576|21|2.084825|9|-0.470629|9|2023-12-08|90.0043|||||||||92.34272|100|100|75.05659|78.44671|15.12796|25.53031|24.47266|26.53912|28.15283|30.32753|16.45799|0.53576|||20|||||||||53|0|8|160|111|672|751|480|360|414|360|898|64||||||||||||0.55171||0.00872|0.01162|0.01306|0.04789|0.03292|0.02432|0.01855|0.01595|0.01521|0.01464|0.00883|||-0.089|||||||||-0.44045|-0.00872|-0.1131||-0.05995|-0.0667|-0.0384|-0.02285|-0.02378|-0.01578|-0.01854|-0.01889||||10|26|16|12|12|37|140|212|221|166|160|165|219|9|||||||||||||||||||||||||
2023-12-09 12:19:59|UC.D.NVDA.CASH.IP|3376|2023-12-08 12:01:20|2023-12-08 21:59:50||3951.7|4.34751|2023-12-08|0.01388|20|0.332925|14|-0.451031|13|2023-12-08|53.99708|||||||||54.8916|71.6502|60.71459|44.77675|17.30651|4.89465|0.02368|0.02216|0.02119|0.29667|0.29401|0.01388|32.31556|||199|||||||||302|110|162|311|1254|6823|8232|4331|3284|2491|2499|5241|20673|||0.01574|||||||||0.04213|0.01591|0.01754|0.01179|0.03041|0.03803|0.029|0.01779|0.01715|0.01189|0.01098|0.0141|0.00722|||-0.01567|||||||||-0.03662|-0.02497|-0.02971|-0.01997|-0.03274|-0.03374|-0.02664|-0.02258|-0.01722|-0.01375|-0.01142|-0.01617|-0.00579|||113|124|74|89|152|232|330|360|359|359|359|357|360|65|||||||||||||||||||||||||
2023-12-09 12:19:59|EZ.D.ROBINGREY.Month2.IP|1062|2023-12-08 12:02:00|2023-12-08 21:00:40|9.79|0|0|2023-12-08|0|0|0.421496|13|-0.961538|14|2023-12-08|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|||0.10406||||||||||0.10267|0.10288|0.10309|0.16293|0.13598|0.12065|0.1231|0.11845|0.11181|0.10294|0.10243||||-0.1386|||||||||-0.362|-0.15416||-0.10288|-0.16686|-0.18093|-0.12182|-0.11917|-0.1041|-0.11161|-0.10285|-0.10229||||41|30|49|34|34|87|175|180|138|113|113|104|115|5|||||||||||||||||||||||||
2023-12-09 12:20:00|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:01|UD.D.SPWR.CASH.IP|1952|2023-12-08 14:30:00|2023-12-08 20:59:50||3566.3|0.82876|2023-12-08|0.21067|20|0.617284|14|-0.816327|14|2023-12-08|||||||||||||||1.9675|2.95841|5.04865|4.61914|1.62214|0.21571|0.21067||||||||||||||||||3829|6957|8342|7761|13395|8845|16066||||||||||||||||||0.24217|0.23973|0.24091|0.216|0.21969|0.21429|0.21187||||||||||||||||||-0.2399|-0.23577|-0.22066|-0.30299|-0.21971|-0.21543|-0.20964||||114|145|103|68|71|46|25|||||||||||||||||||||||||
2023-12-09 12:20:02|SE.D.NETUS.CASH.IP|2169|2023-12-08 14:30:00|2023-12-08 20:59:50|7754|576.6|11.63908|2023-12-08|10.80495|17|0.284753|15|-0.324338|14|2023-12-08|||||||||||||||18.16325|11.64938|11.59532|10.80495|17.68002|15.93662|13.55712||||||||||||||||||992|863|452|261|231|428|1362||||||||||||||||||0.07131|0.04689|0.0329|0.02718|0.02608|0.01968|0.02551||||||||||||||||||-0.04665|-0.03986|-0.03387|-0.02423|-0.02032|-0.02202|-0.02566||||167|312|278|233|278|258|281|||||||||||||||||||||||||
2023-12-09 12:20:02|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:03|SI.D.ARKKUS.CASH.IP|2174|2023-12-08 14:30:00|2023-12-08 20:59:50|4916|1865.4|1.12498|2023-12-08|0.02172|17|0.32834|15|-0.264658|16|2023-12-08|||||||||||||||0.02485|0.58135|0.02218|0.02172|2.21517|1.87895|3.50452||||||||||||||||||3227|2382|2256|1345|1139|945|2467||||||||||||||||||0.0654|0.04402|0.04093|0.03239|0.02717|0.02257|0.02713||||||||||||||||||-0.06284|-0.04569|-0.04393|-0.02901|-0.02984|-0.02382|-0.02624||||180|358|357|337|319|269|287|||||||||||||||||||||||||
2023-12-09 12:20:08|SI.D.ARKGUS.CASH.IP|2149|2023-12-08 14:30:00|2023-12-08 20:59:50|2858|171.7|8.83807|2023-12-08|1.20197|14|0.391877|14|-0.912281|14|2023-12-08|||||||||||||||1.20197|4.44014|1.48631|10.40964|15.47779|18.52925|17.09968||||||||||||||||||440|225|261|128|90|59|147||||||||||||||||||0.08154|0.05744|0.07033|0.05098|0.04378|0.04083|0.04303||||||||||||||||||-0.0994|-0.05685|-0.06984|-0.0463|-0.04889|-0.03834|-0.04092||||177|342|349|299|285|265|252|||||||||||||||||||||||||
2023-12-09 12:20:09|SI.D.ARKQUS.CASH.IP|1841|2023-12-08 14:30:00|2023-12-08 20:59:50|5518|3.3|17.33621|2023-12-08|1.86476|14|0.237443|15|-0.202765|14|2023-12-08|||||||||||||||1.86476|7.55925|15.99685|26.36234|35.38482|43.11054|36.7199||||||||||||||||||2|5|1|6|7|4|6||||||||||||||||||0.0374|0.02884|0.0227|0.01961|0.01873|0.01813|0.02181||||||||||||||||||-0.03781|-0.03069|-0.02366|-0.02063|-0.0195|-0.01812|-0.02277||||176|268|245|232|167|137|210|||||||||||||||||||||||||
2023-12-09 12:20:10|SI.D.ARKFUS.CASH.IP|1784|2023-12-08 14:30:00|2023-12-08 20:59:50|2516|26.8|20.78977|2023-12-08|1.78893|14|0.321932|15|-0.244598|14|2023-12-08|||||||||||||||1.78893|9.08222|15.83385|24.84465|47.75952|50.83663|51.26278||||||||||||||||||67|36|17|18|19|27|33||||||||||||||||||0.05798|0.05116|0.04706|0.04215|0.03998|0.03983|0.04196||||||||||||||||||-0.05733|-0.05108|-0.04771|-0.04226|-0.04106|-0.03979|-0.04369||||179|322|298|246|176|124|162|||||||||||||||||||||||||
2023-12-09 12:20:11|SI.D.ARKWUS.CASH.IP|1891|2023-12-08 14:30:00|2023-12-08 20:59:50|7188|19.4|16.40632|2023-12-08|11.49134|14|0.296401|15|-0.154408|15|2023-12-08|||||||||||||||11.49134|12.03894|15.00739|21.70028|37.95046|36.06004|35.50119||||||||||||||||||93|14|14|17|11|15|24||||||||||||||||||0.04356|0.03179|0.02481|0.02539|0.01959|0.02256|0.02329||||||||||||||||||-0.04142|-0.03582|-0.02941|-0.02845|-0.02366|-0.02788|-0.02654||||176|310|275|185|161|150|158|||||||||||||||||||||||||
2023-12-09 12:20:12|SI.D.PRNTUS.CASH.IP|78|2023-12-08 14:30:00|2023-12-08 20:59:50||33.6|41.33358|2023-12-08|50.42373|17|0.560748|14|-0.373134|15|2023-12-08|||||||||||||||55.40242|88.95648|57.49189|50.42373||80.17874|75.09341||||||||||||||||||0|0|0|0||140|25||||||||||||||||||0.1639||0.07838|0.0471|||||||||||||||||||||-0.09311|-0.37313|||||||||22|9|7|2|5|4|||||||||||||||||||||||||
2023-12-09 12:20:13|SI.D.IZRLUS.CASH.IP|97|2023-12-08 14:30:00|2023-12-08 20:59:50|1829|4.7|74.3206|2023-12-08|80.17544|16|0.499445|14|-0.38674|14|2023-12-08|||||||||||||||80.39822|91.72598|80.17544|88.98041|100|100|100||||||||||||||||||0|0|0|0|0|52|0||||||||||||||||||0.22153|0.08511|0.0547|0.10977|0.10965||0.14367||||||||||||||||||-0.38674|-0.16393|-0.10953|-0.0823|-0.0547|-0.10935|-0.10923||||15|24|5|9|9|5|12|||||||||||||||||||||||||
2023-12-09 12:20:13|UA.D.CANUS.CASH.IP|1184|2023-12-08 14:30:00|2023-12-08 20:59:50||4331.8|0.26846|2023-12-08|0.67298|15|1.360544|14|-0.675676|14|2023-12-08|||||||||||||||33.78533|0.67298|0.67801|0.69864|0.70589||0.70922||||||||||||||||||24054|123008|41949|53799|44982||13243||||||||||||||||||1.02041||||||||||||||||||||||||-0.67568|-0.67568|-0.66667||||||||9|5|4|7|3|1|||||||||||||||||||||||||
2023-12-09 12:20:14|UC.D.RIOTUS.CASH.IP|2313|2023-12-08 14:30:00|2023-12-08 20:59:50||11950|0.39495|2023-12-08|0.06346|15|0.640615|16|-0.507292|15|2023-12-08|||||||||||||||0.06853|0.06346|0.35823|0.06398|1.31817|1.16195|1.17981||||||||||||||||||25565|21185|11974|8410|8252|8263|17409||||||||||||||||||0.13178|0.10841|0.10414|0.08691|0.08364|0.06982|0.06924||||||||||||||||||-0.13213|-0.10234|-0.10008|-0.0876|-0.08108|-0.07186|-0.07263||||179|352|339|309|239|182|179|||||||||||||||||||||||||
2023-12-09 12:20:15|KN.D.HIVECN.CASH.IP|1545|2023-12-08 14:30:00|2023-12-08 20:59:50|568|197.7|31.84639|2023-12-08|32.3501|14|0.746269|14|-0.706714|15|2023-12-08|||||||||||||||32.3501|40.52137|46.52559|65.48195|48.49495|60.80288|52.46609||||||||||||||||||406|209|117|92|136|245|519||||||||||||||||||0.24507|0.21626|0.19868|0.20215|0.181|0.18034|0.17692||||||||||||||||||-0.20988|-0.20298|-0.18698|-0.18478|-0.1803|-0.18751|-0.17757||||128|206|162|202|118|94|86|||||||||||||||||||||||||
2023-12-09 12:20:16|SI.D.IWNUS.CASH.IP|2339|2023-12-08 14:30:00|2023-12-08 20:59:50|14500|74.7|1.09148|2023-12-08|0.0185|16|0.221607|14|-0.351797|14|2023-12-08|||||||||||||||0.08948|0.30813|0.0185|0.84901|1.13098|3.73605|1.13098||||||||||||||||||198|59|67|106|26|48|84||||||||||||||||||0.04236|0.02436|0.01721|0.0148|0.01332|0.01081|0.01412||||||||||||||||||-0.04966|-0.02583|-0.01827|-0.01348|-0.01395|-0.01255|-0.01535||||180|360|358|360|358|349|358|||||||||||||||||||||||||
2023-12-09 12:20:17|SI.D.IWO.CASH.IP|2321|2023-12-08 14:30:00|2023-12-08 20:59:50|23380|219.2|7.10558|2023-12-08|1.87067|14|0.192893|15|-0.11649|14|2023-12-08|||||||||||||||1.87067|2.88975|2.00299|6.06093|14.82412|15.69843|6.64793||||||||||||||||||252|158|221|163|70|163|562||||||||||||||||||0.02441|0.01993|0.0156|0.01112|0.0115|0.00862|0.01139||||||||||||||||||-0.03545|-0.02235|-0.01496|-0.01276|-0.01218|-0.00989|-0.01154||||173|354|355|348|338|319|347|||||||||||||||||||||||||
2023-12-09 12:20:18|SI.D.IWDUS.CASH.IP|2217|2023-12-08 14:30:00|2023-12-08 20:59:50|15875|1361.2|0.6385|2023-12-08|0.01288|14|0.13881|15|-0.056629|15|2023-12-08|||||||||||||||0.01288|0.29006|0.58985|0.60538|0.67323|1.69399|0.94097||||||||||||||||||1223|1408|2125|748|998|1449|1589||||||||||||||||||0.01544|0.01255|0.0095|0.00817|0.00807|0.00723|0.00923||||||||||||||||||-0.01395|-0.01213|-0.01149|-0.00775|-0.00768|-0.00772|-0.00948||||177|356|343|334|300|237|321|||||||||||||||||||||||||
2023-12-09 12:20:20|SI.D.IWFUS.CASH.IP|2337|2023-12-08 14:30:00|2023-12-08 20:59:50|29411|34.8|0.31969|2023-12-08|0.02109|16|0.140276|15|-0.150871|14|2023-12-08|||||||||||||||0.6017|0.0283|0.02109|0.57117|0.58804|0.29421|0.29618||||||||||||||||||42|31|33|13|20|40|71||||||||||||||||||0.02156|0.01655|0.01219|0.01163|0.00913|0.00868|0.00974||||||||||||||||||-0.02251|-0.01493|-0.01342|-0.01057|-0.00998|-0.00912|-0.00931||||180|360|360|360|351|353|355|||||||||||||||||||||||||
2023-12-09 12:20:21|KA.D.IWVLLN.CASH.IP|765|2023-12-08 12:02:30|2023-12-08 16:29:50|3893|32.9|31.41318|2023-12-08|34.7109|13|3.746631|13|-0.436906|14|2023-12-08|||||||||47.76825|66.69238|70.98846|77.79015|56.44259|34.7109|42.46277|50.37413|41.59144||||||||||||||||9|0|0|442|0|2|53|18|0||||||||||||||||0.02575|0.02714|0.02569|0.02571|0.02574|0.16706|0.04352|0.04094|0.02764||||||||||||||||-0.03221|-0.02571||-0.0257|-0.02573|-0.0369|-0.05692|-0.02973|-0.02564||||||||44|48|31|27|39|130|158|149|77|||||||||||||||||||||||||
2023-12-09 12:20:22|CS.D.LTCUSD.CFE.IP|1425|2023-12-09 08:00:00|2023-12-09 12:20:10|77.14|6.8|1.55247||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:23|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:24|OP.D.SPX5.4000C.IP|2965|2023-12-08 12:01:20|2023-12-08 21:28:00|606.88|0|0.3036|2023-12-08|0.2957|20|0.829897|13|-1.655401|13|2023-12-08|0.37576|0.3408|0.30705|0.30644|0.30585|0.30607|0.30665|0.30828|0.30868|0.30556|0.30441|0.30618|0.30914|0.31012|0.30873|0.29972|0.30447|0.30442|0.30082|0.29748|0.2957|0.31508|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.04261|0.04009|0.03915|0.04123|0.04251|0.03828|0.03449|0.04121|0.04397|0.04344|0.04117|0.04131|0.04523|0.10931|0.08143|0.08005|0.06838|0.06352|0.05046|0.0487|0.05561|0.04612|||-0.04155|-0.04002|-0.04263|-0.0399|-0.04198|-0.04081|-0.03689|-0.0378|-0.04288|-0.042|-0.04142|-0.04319|-0.04854|-0.123|-0.08933|-0.08842|-0.08377|-0.06025|-0.05115|-0.04687|-0.05984|-0.03932|||157|178|99|118|53|105|86|142|208|187|162|144|243|315|356|357|352|337|316|295|326|74|||||||||||||||||||||||||
2023-12-09 12:20:24|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:25|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:26|OP.D.SPX5.4250C.IP|2957|2023-12-08 12:01:20|2023-12-08 21:28:00|356.96|0|0.52433|2023-12-08|0.50164|20|1.467695|13|-2.889683|13|2023-12-08|0.65537|0.59433|0.53502|0.53319|0.53143|0.53209|0.53383|0.53877|0.54|0.53056|0.52712|0.5324|0.54145|0.54445|0.54024|0.51333|0.52738|0.52708|0.51652|0.50678|0.50164|0.53641|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07377|0.06976|0.06939|0.07128|0.0739|0.06628|0.05965|0.0722|0.07626|0.07551|0.07196|0.07183|0.07889|0.19066|0.14292|0.13696|0.11858|0.10638|0.08677|0.08298|0.094|0.0783|||-0.07227|-0.06837|-0.07425|-0.06871|-0.0725|-0.07113|-0.06396|-0.06739|-0.07424|-0.07322|-0.07408|-0.07253|-0.08438|-0.21314|-0.1556|-0.14985|-0.14292|-0.10819|-0.08815|-0.07893|-0.10113|-0.06668|||158|178|97|119|52|105|87|142|209|188|163|144|241|316|357|357|352|330|315|295|326|74|||||||||||||||||||||||||
2023-12-09 12:20:28|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:30|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:31|OP.D.SPX5.4500C.IP|2956|2023-12-08 12:01:50|2023-12-08 21:28:00|111.51|0|1.81865|2023-12-08|1.61222|20|4.662379|13|-8.685869|13|2023-12-08|2.33648|2.12335|1.90124|1.88326|1.86621|1.87171|1.89048|1.94372|1.95575|1.85656|1.82156|1.87456|1.97634|2.01608|1.9714|1.69583|1.84397|1.85745|1.76693|1.66919|1.61222|1.75231|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.22087|0.20625|0.20348|0.21375|0.21641|0.1992|0.17557|0.21698|0.22987|0.22157|0.22247|0.21249|0.23645|0.61289|0.4308|0.39556|0.36328|0.33855|0.28319|0.25027|0.28009|0.23045|||-0.20585|-0.19643|-0.21984|-0.20428|-0.21565|-0.18589|-0.17484|-0.19744|-0.21668|-0.20666|-0.21156|-0.23045|-0.25062|-0.64814|-0.46289|-0.43703|-0.41742|-0.31529|-0.26977|-0.24717|-0.29763|-0.19961|||162|181|103|124|56|111|90|145|211|192|168|146|239|318|355|357|351|337|314|293|325|74|||||||||||||||||||||||||
2023-12-09 12:20:33|OP.D.SPX2.4500C.IP|2960|2023-12-08 12:01:30|2023-12-08 21:28:00|224.78|0|0.92883|2023-12-08|0.881|20|1.448171|13|-3.1633|13|2023-12-08|1.04221|0.9941|0.94553|0.94215|0.93887|0.94155|0.94558|0.95531|0.95795|0.93993|0.93216|0.93933|0.96077|0.96901|0.96211|0.9078|0.93928|0.93707|0.91652|0.89415|0.881|0.91437|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07911|0.07512|0.07333|0.07824|0.07709|0.07258|0.06378|0.0783|0.0834|0.08189|0.07706|0.07719|0.08532|0.20792|0.15108|0.16407|0.13911|0.12217|0.10207|0.10002|0.10459|0.07412|||-0.07813|-0.06855|-0.07963|-0.07066|-0.07908|-0.07694|-0.06528|-0.07113|-0.08128|-0.07621|-0.07485|-0.07773|-0.09089|-0.23011|-0.17335|-0.16168|-0.16235|-0.12413|-0.10315|-0.0999|-0.10573|-0.08035|||158|177|100|119|55|107|88|143|207|188|165|146|244|315|353|357|350|332|317|299|326|74|||||||||||||||||||||||||
2023-12-09 12:20:34|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:35|OP.D.SPX5.4000P.IP|0|none|||0|0|2023-12-08|10000||0||0||2023-12-08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:36|OP.D.SPX2.4000P.IP|2964|2023-12-08 12:01:30|2023-12-08 21:28:00|14.71|0|8.58489|2023-12-08|8.32861|7|4.851005|19|-6.182643|13|2023-12-08|9.52199|9.44578|8.34122|9.10238|11.78177|10.92773|10.43876|8.32861|8.76756|8.33977|9.43716|8.3363|8.33441|8.32878|8.33657|8.44727|8.36954|8.48786|8.75875|9.00229|9.05113|9.39077|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.11144|0.09845|0.10412|0.1025|0.12034|0.0969|0.09577|0.10306|0.11557|0.1113|0.11747|0.12289|0.12915|0.33376|0.23528|0.23045|0.22485|0.17665|0.15039|0.21655|0.16535|0.13024|||-0.11533|-0.10389|-0.10388|-0.11049|-0.11998|-0.0939|-0.08058|-0.09838|-0.10265|-0.11733|-0.09671|-0.10573|-0.11678|-0.31538|-0.22374|-0.24468|-0.22493|-0.17213|-0.15244|-0.17712|-0.16399|-0.11332|||158|178|98|119|53|106|87|142|209|187|164|144|242|317|353|357|350|332|318|300|326|75|||||||||||||||||||||||||
2023-12-09 12:20:37|OP.D.SPX3.4000P.IP|2957|2023-12-08 12:01:50|2023-12-08 21:28:00|42.49|0|5.13761|2023-12-08|4.80869|8|2.792553|13|-2.868234|13|2023-12-08|5.27981|5.05178|4.84008|4.85745|4.87452|4.87019|4.85698|4.81771|4.80869|4.89092|4.90089|4.91867|4.90624|4.91471|4.98214|5.14929|5.08649|5.15518|5.26044|5.33731|5.35276|5.38181|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06593|0.06694|0.0692|0.06772|0.07284|0.06787|0.05892|0.06335|0.06921|0.0686|0.07252|0.07319|0.10055|0.20643|0.15334|0.14304|0.14118|0.10843|0.09394|0.12104|0.1051|0.06734|||-0.06597|-0.06278|-0.06107|-0.0641|-0.06639|-0.06434|-0.05521|-0.06265|-0.06969|-0.07193|-0.06941|-0.0696|-0.07486|-0.19354|-0.13583|-0.14623|-0.12881|-0.11014|-0.09023|-0.08461|-0.09441|-0.06757|||158|179|99|120|53|106|87|143|208|186|164|147|240|313|356|357|350|332|317|299|326|74|||||||||||||||||||||||||
2023-12-09 12:20:37|OP.D.SPX5.4250P.IP|251|2023-12-08 12:02:20|2023-12-08 19:20:10||0|2509.48396|2023-12-08|967.38817|16|100|8|-50|3|2023-12-08||1761.90476|2901.96078|7142.85714||8000|8000|6000|6451.6129|||3446.66667|3866.66667|2535.95194|6515.15152||967.38817|1505.69453||4000||||||0|0|0||0|0|0|0|||0|0|0|0||0|0||0||||||33.33333|||||||100|||33.33333|33.33333|34.24128|100||12.5|25.52503|||||||||-29.16667|-46.66667|||||-50|||-20||-24.74858|-45.2381||-11.11111|-17.90347|||||||14|17|14|5|13|4|31|20|3|67|44|11|99|1|||||||||||||||||||||||||
2023-12-09 12:20:39|OP.D.SPX2.4250P.IP|2960|2023-12-08 12:01:30|2023-12-08 21:28:00|28.66|0|6.67971|2023-12-08|6.13629|12|4.709815|13|-5.168409|13|2023-12-08|6.76468|6.44334|6.15439|6.19235|6.22864|6.25853|6.24651|6.16713|6.15291|6.33193|6.36398|6.17695|6.13629|6.14242|6.26665|6.72284|6.58172|6.70438|6.93817|7.17285|7.24267|7.24324|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.11518|0.11046|0.11884|0.10941|0.11578|0.11696|0.09903|0.10674|0.12197|0.11302|0.12019|0.11825|0.13393|0.36041|0.25173|0.2647|0.23653|0.18513|0.15714|0.20367|0.18558|0.11778|||-0.10921|-0.11016|-0.11102|-0.10546|-0.09945|-0.09655|-0.09769|-0.10915|-0.12036|-0.12197|-0.11714|-0.11364|-0.12196|-0.32804|-0.23903|-0.25849|-0.22797|-0.18391|-0.15955|-0.17593|-0.16941|-0.12322|||158|180|101|118|53|107|87|143|208|189|165|146|243|315|354|357|351|332|317|298|326|74|||||||||||||||||||||||||
2023-12-09 12:20:39|OP.D.SPX3.4250P.IP|2956|2023-12-08 12:01:50|2023-12-08 21:28:00|69.49|0|3.11005|2023-12-08|2.94603|8|2.794948|13|-2.602328|13|2023-12-08|3.23412|3.09385|2.96689|2.97719|2.98734|2.9846|2.97612|2.95171|2.94603|2.99618|3.00368|2.99239|2.97485|2.97654|3.01429|3.12327|3.07845|3.11585|3.17903|3.22776|3.24081|3.26843|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06732|0.06747|0.06941|0.06857|0.06793|0.06944|0.06092|0.06674|0.07185|0.06821|0.07058|0.07427|0.09605|0.20604|0.15132|0.14574|0.1411|0.10818|0.09531|0.11699|0.10158|0.06728|||-0.06417|-0.06569|-0.06215|-0.06634|-0.06781|-0.06235|-0.06091|-0.06268|-0.07072|-0.0733|-0.06846|-0.06593|-0.07153|-0.19061|-0.13583|-0.14662|-0.12809|-0.10849|-0.09266|-0.08548|-0.09324|-0.07003|||158|177|101|119|52|104|86|143|209|189|167|147|239|312|356|357|350|332|317|300|326|74|||||||||||||||||||||||||
2023-12-09 12:20:41|OP.D.SPX5.4500P.IP|2956|2023-12-08 12:01:50|2023-12-08 21:28:00|4.13|0|17.84213|2023-12-08|9.2267|8|21.257143|13|-15.771231|16|2023-12-08|14.47601|12.02683|9.68324|10.00009|10.31532|10.1755|9.95228|9.41204|9.2267|10.44861|10.92383|10.00129|9.26291|9.32182|9.90871|14.86415|12.82452|15.35561|23.89554|31.10279|31.45211|30.94516|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.51542|0.50346|0.50464|0.47512|0.53929|0.66339|0.47941|0.45655|0.52846|0.54422|0.66543|0.55276|0.59079|1.46386|1.12154|1.26193|1.12785|0.91539|0.94216|0.98377|1.16281|0.73505|||-0.48701|-0.48266|-0.5176|-0.49156|-0.53633|-0.44209|-0.41627|-0.45017|-0.50468|-0.54897|-0.53232|-0.50304|-0.53766|-1.30758|-0.98553|-1.10461|-1.06462|-0.8984|-0.92604|-1.03727|-1.04566|-0.85284|||162|181|103|124|56|111|90|145|211|192|168|146|239|318|355|357|351|337|314|293|325|74|||||||||||||||||||||||||
2023-12-09 12:20:42|OP.D.SPX2.4500P.IP|2959|2023-12-08 12:01:50|2023-12-08 21:28:00|66.9|0|2.86516|2023-12-08|2.65535|13|4.398788|13|-4.064117|13|2023-12-08|2.94331|2.80583|2.68081|2.6954|2.70982|2.71689|2.70944|2.67556|2.66849|2.74085|2.7581|2.69077|2.66008|2.65535|2.70035|2.89912|2.82119|2.86016|2.95336|3.05426|3.09616|3.10467|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.10633|0.10508|0.10927|0.10385|0.11043|0.10694|0.099|0.09862|0.11266|0.11232|0.11265|0.11696|0.1269|0.3303|0.23717|0.24591|0.22565|0.17686|0.15043|0.1748|0.1642|0.11902|||-0.1111|-0.09737|-0.09969|-0.10003|-0.11629|-0.09764|-0.08437|-0.09878|-0.11441|-0.11164|-0.09884|-0.09785|-0.11429|-0.2989|-0.21411|-0.23768|-0.21002|-0.1727|-0.14592|-0.15359|-0.15167|-0.10969|||158|177|100|119|55|107|88|143|207|188|165|146|244|315|353|357|350|332|317|299|326|74|||||||||||||||||||||||||
2023-12-09 12:20:43|OP.D.SPX3.4500P.IP|2958|2023-12-08 12:01:50|2023-12-08 21:28:00|115.41|0|1.85789|2023-12-08|1.77838|8|2.735978|13|-2.288043|13|2023-12-08|1.95248|1.86811|1.7916|1.79771|1.80358|1.80184|1.79652|1.78196|1.77838|1.80809|1.814|1.7977|1.78163|1.78037|1.80055|1.86991|1.839|1.85825|1.89512|1.9252|1.93549|1.9574|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06609|0.06355|0.06869|0.0632|0.06796|0.06769|0.0613|0.06153|0.07113|0.06871|0.07059|0.07217|0.08843|0.19884|0.14908|0.14506|0.1389|0.10892|0.09119|0.10642|0.10062|0.06634|||-0.06743|-0.06409|-0.06375|-0.06412|-0.06549|-0.05854|-0.05822|-0.06719|-0.06974|-0.07203|-0.06793|-0.06622|-0.07201|-0.18407|-0.13034|-0.14061|-0.12577|-0.10739|-0.08929|-0.08335|-0.09325|-0.06654|||159|179|103|119|52|104|90|145|209|188|165|147|240|313|356|357|350|332|317|300|326|74|||||||||||||||||||||||||
2023-12-09 12:20:44|OP.D.SPX4.4250C.IP|2952|2023-12-08 12:01:50|2023-12-08 21:28:00|386.27|0|0.5351|2023-12-08|0.51456|20|1.278146|13|-2.515654|13|2023-12-08|0.60016|0.57227|0.5447|0.54314|0.54162|0.54234|0.54394|0.54832|0.54938|0.5411|0.53795|0.54224|0.55058|0.55376|0.55014|0.52602|0.5388|0.53747|0.52819|0.51938|0.51456|0.53364|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06293|0.05996|0.05753|0.06113|0.06235|0.05699|0.0513|0.06113|0.06632|0.06469|0.06658|0.05744|0.06722|0.16371|0.11826|0.12865|0.10893|0.09746|0.07955|0.07503|0.08043|0.05825|||-0.06141|-0.05912|-0.063|-0.05883|-0.06303|-0.06288|-0.05503|-0.05718|-0.06158|-0.06389|-0.06337|-0.06611|-0.07069|-0.1829|-0.13245|-0.12326|-0.12465|-0.096|-0.0799|-0.07402|-0.08125|-0.06337|||156|178|100|118|52|104|89|144|210|188|162|146|241|315|354|357|351|329|317|297|326|73|||||||||||||||||||||||||
2023-12-09 12:20:45|OP.D.SPX4.4250P.IP|2951|2023-12-08 12:01:50|2023-12-08 21:28:00|6.79|0|13.22889|2023-12-08|11.37808|11|8.836689|13|-5.177112|19|2023-12-08|16.20497|13.74999|11.42212|11.56045|11.69758|11.78925|11.74366|11.5432|11.45804|12.03702|12.12182|11.37808|11.37895|11.61416|12.1001|13.50444|12.99384|13.08505|13.96993|14.65273|14.78876|16.01307|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.22626|0.21134|0.21239|0.19261|0.20093|0.20482|0.20329|0.21012|0.22127|0.21882|0.42555|0.22993|0.24603|0.62705|0.52338|0.54516|0.48864|0.35036|0.30585|0.40916|0.33365|0.23487|||-0.22442|-0.1878|-0.20896|-0.21345|-0.23294|-0.26721|-0.2016|-0.22393|-0.21151|-0.22605|-0.22441|-0.19824|-0.21591|-0.56626|-0.45923|-0.46121|-0.43828|-0.34384|-0.28447|-0.33941|-0.30315|-0.21469|||156|177|100|118|52|104|89|142|210|188|161|145|241|315|354|357|351|329|317|296|326|73|||||||||||||||||||||||||
2023-12-09 12:20:46|IR.D.02YEAR100.FWM.IP|2761|2023-12-08 12:01:50|2023-12-08 21:59:50||121.5|0.00862|2023-12-08|0.01953|0|0.019573|13|-0.122136|13|2023-12-08|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01953|0.01954|0.01954|0.01954|0.01954|0.01955|0.01957|0.01956|0.01957|0.01958|0.01957|0.01957|0.01957|0.01957|||53|53|32|24|91|51|21|70|72|41|86|147|153|359|235|155|218|252|120|115|97|110|||0.00281|0.00304|0.0026|0.00273|0.00293|0.00195|0.00312|0.003|0.00309|0.00282|0.00309|0.00326|0.00302|0.00464|0.00374|0.00331|0.00308|0.00266|0.00288|0.00289|0.00272|0.00294|||-0.00222|-0.0026|-0.0026|-0.00273|-0.00391|-0.00234|-0.00234|-0.00293|-0.00331|-0.00195|-0.00317|-0.00274|-0.00293|-0.00634|-0.00364|-0.00333|-0.00343|-0.00308|-0.00285|-0.00253|-0.00391|-0.00326|||45|47|15|24|13|22|34|72|77|38|60|47|74|240|251|192|115|125|66|74|47|32|||||||||||||||||||||||||
2023-12-09 12:20:47|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:48|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:49|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:50|UB.D.HOODUS.CASH.IP|1988|2023-12-08 12:02:00|2023-12-08 21:58:50||5924.7|4.42562|2023-12-08|2.55326|17|0.362319|14|-1.513802|14|2023-12-08|63.70752|||||||||87.59235|68.17611|58.95018|50.12285|35.03279|6.55322|3.06547|7.3795|2.55326|5.51575|3.87703|3.58993|32.56538|||501|||||||||406|753|588|800|2478|9700|9196|11527|8129|8563|14674|22840|14929||||||||||||0.08673|0.17286|0.08613|0.08651|0.13146|0.13377|0.10673|0.10911|0.10205|0.08674|0.10044|0.0858|0.10615|||-0.13028|||||||||-0.34625|-0.20869|-0.22919|-0.12924|-0.18692|-0.15959|-0.10664|-0.09054|-0.10452|-0.08665|-0.08601|-0.08576|-0.15215|||11|16|25|17|26|69|171|201|137|81|92|79|57|37|||||||||||||||||||||||||
2023-12-09 12:20:51|CS.D.EOSUSD.CFD.IP|1451|2023-12-09 08:00:00|2023-12-09 12:20:40|83.66|8.6|1.19407||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:52|CS.D.ADAUSD.CFE.IP|1565|2023-12-09 08:00:00|2023-12-09 12:20:50|62.2|18.3|2.26251||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:53|CS.D.XLMUSD.CFD.IP|772|2023-12-09 08:00:00|2023-12-09 12:20:50|13.43|3.6|1.49684||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:53|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:54|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:55|IX.D.HSTECH.IFU.IP|2326|2023-12-08 12:01:50|2023-12-08 21:59:50|3680.7|1.6|5.83685|2023-12-08|0.10734|5|0.227894|5|-0.350423|13|2023-12-08|0.24066|0.12735|0.10846|0.10806|0.2412|0.10734|0.10777|0.10811|0.16616|0.17885|27.56962|25.49902|60.91179|24.94991|0.16249|0.16233|0.16291|0.16325|0.16363|0.24424|0.24417|0.24459|||0|47|34|19|0|31|18|25|24|2|4|3|1|2|3|2|2|2|2|0|0|0|||0.00371|0.03696|0.02829|0.02403|0.00357|0.0274|0.02192|0.02064|0.0166|0.01403|0.02464|0.02695|0.02698|0.03591|0.02348|0.01962|0.01601|0.01512|0.01666|0.00466|0.00698|0.00512|||-0.00373|-0.04012|-0.02962|-0.02159|-0.00439|-0.02663|-0.02212|-0.01878|-0.01452|-0.01404|-0.02536|-0.02695|-0.02784|-0.03612|-0.02361|-0.01936|-0.01745|-0.01505|-0.01529|-0.00559|-0.00789|-0.0051|||161|315|356|342|54|353|341|319|225|180|164|71|120|238|343|287|261|187|147|195|245|93|||||||||||||||||||||||||
2023-12-09 12:20:56|IX.D.TOPIX.IFU.IP|1988|2023-12-08 12:02:20|2023-12-08 21:59:50|2337.7|8.6|0.04045|2023-12-08|0.03415|0|0.076805|0|-0.106797|0|2023-12-08|0.03415|0.03432|0.0344|0.03441|0.03442|0.03449|0.0735|0.0715|0.05167|0.05152|0.05147|0.05148|0.05156|0.05159|0.05169|0.05162|0.05153|0.05149|0.05139|0.05133|0.05681|0.08553|||42|26|23|27|29|48|26|3|4|5|4|7|10|17|15|10|7|9|6|3|6|0|||0.02419|0.01825|0.01815|0.01682|0.01565|0.01923|0.01018|0.00991|0.01423|0.0133|0.01254|0.01621|0.01393|0.02158|0.01772|0.01613|0.01445|0.01502|0.01389|0.01326|0.01131|0.00668|||-0.02236|-0.01754|-0.01495|-0.01639|-0.0152|-0.01686|-0.01156|-0.01028|-0.01299|-0.01163|-0.01302|-0.01198|-0.01168|-0.01565|-0.01338|-0.01229|-0.01234|-0.01072|-0.01213|-0.01046|-0.01038|-0.00855|||334|318|244|230|215|209|172|191|216|197|132|91|113|217|267|220|157|133|117|92|118|72|||||||||||||||||||||||||
2023-12-09 12:20:57|CS.D.UNIUSD.CFE.IP|1554|2023-12-09 08:00:00|2023-12-09 12:20:50|663.51|16.7|1.56667||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:58|CS.D.LNKUSD.CFE.IP|1554|2023-12-09 08:00:00|2023-12-09 12:20:50|1695.67|23.4|0.56891||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:58|CS.D.DOTUSD.CFE.IP|1565|2023-12-09 08:00:00|2023-12-09 12:20:50|753.57|20.6|0.88014||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:20:59|CS.D.DOGUSD.CFE.IP|812|2023-12-09 08:00:00|2023-12-09 12:20:30|10.15|3.4|0.98198||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:00|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:00|OP.D.SPX3.4750C.IP|2958|2023-12-08 12:02:10|2023-12-08 21:28:00|157.6|0|1.4585|2023-12-08|1.39107|20|1.407333|13|-3.08625|13|2023-12-08|1.62628|1.55736|1.48751|1.48232|1.47717|1.47933|1.48475|1.49798|1.50061|1.47297|1.46051|1.47455|1.50358|1.51726|1.51115|1.42543|1.4743|1.46956|1.43787|1.40885|1.39107|1.43616|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07713|0.07415|0.0718|0.07483|0.08068|0.07136|0.06407|0.0768|0.08019|0.08113|0.07541|0.07714|0.08872|0.20485|0.14856|0.15792|0.13873|0.12121|0.09959|0.1001|0.10351|0.07972|||-0.07696|-0.07005|-0.08011|-0.07031|-0.07957|-0.07621|-0.06967|-0.07192|-0.07834|-0.0745|-0.07596|-0.08253|-0.08706|-0.21906|-0.16975|-0.15648|-0.156|-0.12052|-0.09925|-0.09124|-0.10432|-0.07363|||159|179|100|121|53|105|88|144|208|187|166|146|240|313|356|357|350|333|317|301|326|73|||||||||||||||||||||||||
2023-12-09 12:21:01|OP.D.SPX3.5000C.IP|2959|2023-12-08 12:02:10|2023-12-08 21:28:00|54.11|0|4.31302|2023-12-08|4.02716|20|2.100376|13|-4.559521|13|2023-12-08|4.89455|4.68502|4.46798|4.44465|4.42207|4.43195|4.45627|4.51314|4.52238|4.39884|4.33783|4.35894|4.48485|4.55673|4.54524|4.15452|4.38622|4.37388|4.23427|4.10854|4.02716|4.18154|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.12132|0.10738|0.11068|0.11728|0.11278|0.10291|0.09612|0.11277|0.12223|0.11876|0.11552|0.11244|0.14072|0.30573|0.22105|0.23765|0.20669|0.18106|0.14627|0.15585|0.1577|0.11137|||-0.11452|-0.10923|-0.11883|-0.11177|-0.11475|-0.10546|-0.09803|-0.10691|-0.11944|-0.11656|-0.11389|-0.11863|-0.13293|-0.32859|-0.26673|-0.23489|-0.23782|-0.17869|-0.15178|-0.13668|-0.15414|-0.10047|||159|179|100|118|52|103|87|143|210|186|163|145|242|314|356|357|350|332|317|298|327|74|||||||||||||||||||||||||
2023-12-09 12:21:02|OP.D.SPX3.4750P.IP|2958|2023-12-08 12:02:10|2023-12-08 21:28:00|198.72|0|1.07757|2023-12-08|1.03336|13|2.5227|13|-1.607379|13|2023-12-08|1.14166|1.09299|1.04773|1.05091|1.0541|1.05305|1.05011|1.04131|1.03889|1.05493|1.05978|1.04975|1.03606|1.03336|1.0438|1.08912|1.06729|1.07471|1.09451|1.11442|1.12399|1.13718|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06221|0.06055|0.06263|0.0586|0.063|0.06159|0.05493|0.05682|0.06594|0.06447|0.06577|0.06738|0.08044|0.17739|0.13208|0.13165|0.12877|0.0993|0.08488|0.08785|0.09079|0.06199|||-0.06478|-0.05792|-0.0587|-0.06048|-0.06222|-0.05739|-0.05194|-0.06092|-0.06408|-0.06371|-0.05961|-0.06154|-0.06541|-0.16462|-0.12304|-0.13199|-0.11429|-0.09964|-0.08226|-0.07793|-0.08729|-0.06852|||159|179|100|121|53|105|88|144|208|187|166|146|240|313|356|357|350|333|317|301|326|73|||||||||||||||||||||||||
2023-12-09 12:21:03|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:04|OP.D.SPX5.4750C.IP|1800|2023-12-08 12:02:10|2023-12-08 21:14:30|0.19|0|740.4387|2023-12-08|241.63414|20|200|16|-66.666667|14|2023-12-08||1423.47536|1106.12245|980.12422|836.07504|827.7976|1084.77048|2290.77381|2332.33493|307.76614|276.04246|482.96458|971.85108|1628.24675|2174.24242|441.36397|1569.60241|923.11826|396.87941|311.27012|241.63414|405.3656||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||17.7381|13.77551|12.72321|11.11111|11.57407|12.5|50|29.20425|3.91456|3.24981|5.45824|13.58466|23.45238|27.38095|7.82328|27.07068|10.55825|5.51614|4.37085|3.38176|6.06061||||-14.58333|-11.57407|-12.03704|-9.81818|-10.0404|-11.11111|-25.625|-9.26256|-3.69295|-3.81983|-6.87379|-10.4842|-18.43915|-23.19048|-6.86961|-12.29021|-12.94608|-5.44798|-5.16533|-3.66137|-4.65294|||38|49|46|28|49|37|64|73|123|103|88|125|88|44|313|250|227|232|206|262|39|||||||||||||||||||||||||
2023-12-09 12:21:04|OP.D.SPX5.5000C.IP|0|none|||0|0|2023-12-08|10000||0||0||2023-12-08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:05|OP.D.SPX5.4750P.IP|2952|2023-12-08 12:02:10|2023-12-08 21:28:00|141.75|0|1.16864|2023-12-08|1.07048|13|5.652663|13|-2.630548|13|2023-12-08|1.34945|1.22318|1.10662|1.11455|1.12236|1.11944|1.11184|1.09135|1.08617|1.12543|1.14109|1.11776|1.0803|1.07048|1.0873|1.2144|1.14362|1.14249|1.19486|1.25043|1.2824|1.33426|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.14696|0.14261|0.15129|0.14163|0.15072|0.14884|0.13304|0.13559|0.15341|0.15447|0.15816|0.16272|0.16798|0.4138|0.31218|0.35005|0.31289|0.23524|0.20289|0.19205|0.25293|0.16251|||-0.15008|-0.14163|-0.1378|-0.14814|-0.15422|-0.13839|-0.12447|-0.14487|-0.14664|-0.1577|-0.15227|-0.13972|-0.15205|-0.36936|-0.28534|-0.31315|-0.25619|-0.2267|-0.19461|-0.19851|-0.23421|-0.18984|||158|178|99|118|51|105|87|143|209|187|164|144|240|317|356|357|351|330|314|295|325|75|||||||||||||||||||||||||
2023-12-09 12:21:06|OP.D.SPX5.5000P.IP|2958|2023-12-08 12:02:10|2023-12-08 21:28:00|391.02|0|0.44606|2023-12-08|0.43077|13|2.30124|13|-1.108596|13|2023-12-08|0.53326|0.48356|0.43669|0.43794|0.43915|0.4387|0.43752|0.43425|0.43347|0.43979|0.44219|0.43851|0.43256|0.43077|0.43345|0.45264|0.44223|0.44219|0.44993|0.45764|0.46195|0.48592|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05925|0.05694|0.06069|0.05678|0.06102|0.0591|0.05311|0.05446|0.06212|0.06108|0.06284|0.06422|0.06844|0.16866|0.12577|0.13361|0.12288|0.08764|0.07713|0.07352|0.09383|0.06067|||-0.06057|-0.05707|-0.05564|-0.05922|-0.06093|-0.05503|-0.04955|-0.05827|-0.06163|-0.06295|-0.05974|-0.05932|-0.06315|-0.15215|-0.11521|-0.12051|-0.10183|-0.09196|-0.07496|-0.07599|-0.0869|-0.07109|||157|178|99|118|51|103|86|142|208|187|162|144|240|316|356|357|351|337|315|295|326|74|||||||||||||||||||||||||
2023-12-09 12:21:07|OP.D.SPX2.4750C.IP|2957|2023-12-08 12:02:10|2023-12-08 21:28:00|70.71|0|3.05355|2023-12-08|2.80814|20|2.548673|13|-5.46964|13|2023-12-08|3.4598|3.3004|3.1327|3.11315|3.09469|3.11833|3.14548|3.19862|3.19845|3.08648|3.04148|3.07897|3.20854|3.26134|3.23767|2.93409|3.1165|3.10507|2.98685|2.87538|2.80814|2.92263|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.1427|0.13097|0.12982|0.13634|0.1396|0.12308|0.11192|0.13463|0.14661|0.14298|0.13483|0.13388|0.147|0.37347|0.26316|0.28792|0.2457|0.21519|0.17701|0.17626|0.18736|0.12803|||-0.13695|-0.13009|-0.11297|-0.13073|-0.13911|-0.13221|-0.12299|-0.12615|-0.13695|-0.13785|-0.14347|-0.14084|-0.15986|-0.40442|-0.30822|-0.28168|-0.28331|-0.21804|-0.17832|-0.19083|-0.18505|-0.14428|||160|180|101|120|53|105|88|143|208|187|165|144|243|314|354|357|350|332|317|297|326|75|||||||||||||||||||||||||
2023-12-09 12:21:08|OP.D.SPX2.5000C.IP|2953|2023-12-08 12:02:10|2023-12-08 21:28:00|11.02|0|13.25125|2023-12-08|12.02423|20|4.82509|13|-8.910891|13|2023-12-08|17.42915|15.65937|13.8863|13.74561|13.61185|13.87607|14.11868|14.37831|14.03112|13.06398|12.81215|13.23981|13.95614|14.28471|14.42108|12.62445|13.69225|13.51132|12.66698|12.26545|12.02423|12.68728|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.25247|0.22636|0.20813|0.23292|0.23127|0.19266|0.18978|0.24691|0.24706|0.25715|0.22485|0.22633|0.24427|0.60956|0.44735|0.47837|0.41921|0.36289|0.29939|0.28457|0.34854|0.21451|||-0.25162|-0.22853|-0.25849|-0.21127|-0.25383|-0.24516|-0.21658|-0.2029|-0.24046|-0.22674|-0.23937|-0.24878|-0.26546|-0.66696|-0.53586|-0.49147|-0.46567|-0.35185|-0.30765|-0.37926|-0.30858|-0.24447|||159|178|99|118|52|103|87|143|211|187|163|144|241|312|355|357|350|332|317|298|326|74|||||||||||||||||||||||||
2023-12-09 12:21:09|OP.D.SPX2.4750P.IP|2957|2023-12-08 12:02:10|2023-12-08 21:28:00|162.83|0|1.17908|2023-12-08|1.10978|13|3.598077|13|-2.230999|13|2023-12-08|1.24122|1.18379|1.13033|1.13538|1.1402|1.14061|1.13699|1.12399|1.11925|1.14296|1.15127|1.13408|1.11495|1.10978|1.12392|1.19896|1.16209|1.17034|1.20149|1.23977|1.25947|1.26996|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.08871|0.0853|0.09051|0.08478|0.09128|0.08974|0.07967|0.08146|0.09375|0.09165|0.09291|0.0959|0.1036|0.25737|0.18967|0.19808|0.18487|0.14503|0.12393|0.12346|0.13538|0.09804|||-0.08985|-0.08589|-0.07511|-0.0885|-0.09107|-0.0823|-0.07539|-0.0829|-0.08974|-0.09429|-0.08923|-0.08466|-0.09543|-0.23389|-0.17047|-0.1922|-0.16362|-0.14244|-0.1192|-0.12018|-0.12991|-0.0926|||160|180|101|120|53|105|88|143|208|187|165|144|243|314|354|357|350|332|317|297|326|75|||||||||||||||||||||||||
2023-12-09 12:21:10|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:11|IR.D.FBTP.FWM1.IP|0|none|||0|0|2023-12-08|1.51454|14|0.129556|15|-0.172176|13|2023-12-08||||||||24.92361|8.42566|10.71134|16.21983|11.68957|15.35705|5.63279|1.51454|5.47387|16.06823|34.96104||||||||||||||8|33|33|35|44|37|64|49|41|29|8||||||||||||||0.01011|0.01156|0.01015|0.00955|0.00999|0.00878|0.01445|0.01189|0.01213|0.00912|0.00905||||||||||||||-0.00942|-0.01126|-0.00968|-0.00955|-0.00981|-0.00902|-0.01565|-0.01159|-0.01146|-0.00897|-0.00888|||||||225|322|253|241|206|235|322|340|313|262|146|||||||||||||||||||||||||
2023-12-09 12:21:11|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:12|IX.D.OMX20.IFM.IP|545|2023-12-08 12:02:20|2023-12-08 15:28:40||0.8|0.04074|2023-12-08|0.04102|15|0.061717|8|-0.050812|15|2023-12-08|||||||||0.04115|0.04104|0.04109|0.04118|0.04127|0.04128|0.04115|0.04102|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.02356|0.01419|0.01548|0.01191|0.01283|0.017|0.0179|0.01636|||||||||||||||||-0.02036|-0.01737|-0.01452|-0.01515|-0.01321|-0.01403|-0.01359|-0.01609|||||||||214|145|125|105|88|171|210|71|||||||||||||||||||||||||
2023-12-09 12:21:13|IX.D.SUNNAS.IFE.IP|1|2023-12-09 07:47:00|2023-12-09 07:47:00|16072.4|0|0.07466||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:13|IX.D.SUNDOW.IFE.IP|2|2023-12-09 07:29:10|2023-12-09 07:46:50|36238.3|0|0.04139||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:14|IX.D.SUNFUN.IFE.IP|3|2023-12-09 07:47:00|2023-12-09 09:16:30|7561.1|0|0.06613||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 12:21:14|IX.D.SUNDAX.IFMM.IP|3|2023-12-09 07:46:50|2023-12-09 08:03:00|16785.8|0|0.05361||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||