2024-01-18 11:11:02|IX.D.SPTRD.IFE.IP|11562|2024-01-16 21:29:40|2024-01-16 23:59:40|4737.87|150.8|0.00973|2024-01-17|0.00844|16|0.047564|14|-0.068525|13|2024-01-17|0.01259|0.0126|0.01261|0.01261|0.01262|0.01262|0.01264|0.01265|0.01265|0.01265|0.01265|0.01265|0.01263|0.01265|0.01054|0.00845|0.00844|0.00845|0.00847|0.00846|0.00846|0.01284|0.03167|0.01267|33|28|30|44|32|26|76|64|89|73|48|52|80|214|676|694|466|351|428|331|598|416|0|34|0.00388|0.0036|0.00321|0.00344|0.00304|0.00317|0.00551|0.00567|0.00667|0.00592|0.00502|0.00453|0.00521|0.00772|0.00955|0.0121|0.00721|0.00753|0.0083|0.00731|0.00824|0.00478|0.00385|0.00435|-0.00386|-0.00349|-0.00321|-0.0036|-0.00299|-0.00327|-0.0065|-0.00627|-0.00684|-0.00567|-0.00492|-0.00462|-0.00483|-0.00912|-0.00914|-0.01139|-0.00782|-0.00729|-0.00862|-0.00645|-0.00765|-0.00582|-0.00251|-0.00396|216|228|185|181|166|196|264|326|343|342|313|300|290|351|353|360|355|357|357|355|355|111|87|212|||||||||||||||||||||||||
2024-01-18 11:11:03|IX.D.RUSSELL.IFM.IP|11642|2024-01-16 21:29:40|2024-01-16 23:59:50|1930.2|18.5|0.01506|2024-01-17|0.01556|0|0.152913|14|-0.221146|14|2024-01-17|0.01556|0.01557|0.01558|0.01561|0.01562|0.01563|0.01566|0.0157|0.01571|0.01575|0.01576|0.01577|0.01575|0.01578|0.01578|0.0157|0.0157|0.01573|0.01576|0.01573|0.01572|0.0158|0.04181|0.01568|4|4|3|5|2|2|7|8|11|13|10|12|14|35|110|78|34|28|38|33|86|38|0|4|0.0064|0.00655|0.00595|0.00672|0.00605|0.00614|0.00952|0.01002|0.01135|0.0107|0.00969|0.00946|0.01099|0.01701|0.02665|0.02139|0.01303|0.01071|0.0125|0.01042|0.01122|0.00646|0.00697|0.00767|-0.00659|-0.00631|-0.00596|-0.0068|-0.00546|-0.00647|-0.01067|-0.01025|-0.01149|-0.01013|-0.00933|-0.00991|-0.00915|-0.01613|-0.02492|-0.0205|-0.0131|-0.01101|-0.01225|-0.01024|-0.01165|-0.00745|-0.00523|-0.00665|277|278|296|266|235|264|324|346|353|357|347|339|344|359|360|360|360|360|360|360|358|216|52|295|||||||||||||||||||||||||
2024-01-18 11:11:05|IX.D.DOW.IFE.IP|12484|2024-01-16 21:29:40|2024-01-16 23:59:50|37360.2|12.6|0.01074|2024-01-17|0.00643|15|0.048355|14|-0.095282|14|2024-01-17|0.01285|0.01286|0.01286|0.01287|0.01287|0.01287|0.01289|0.00967|0.00967|0.00967|0.00967|0.00968|0.00967|0.00968|0.00806|0.00643|0.00643|0.00644|0.00645|0.00645|0.00645|0.01293|0.0263|0.01288|3|3|2|3|2|2|7|8|12|9|7|8|8|21|69|55|32|26|35|24|41|11|0|5|0.00252|0.00247|0.00233|0.0023|0.00203|0.0022|0.00366|0.0047|0.00576|0.00508|0.00423|0.00364|0.00375|0.00651|0.00973|0.01022|0.00555|0.00616|0.00698|0.00617|0.00744|0.00291|0.00273|0.00305|-0.00283|-0.00261|-0.00224|-0.00227|-0.00187|-0.00237|-0.00455|-0.00513|-0.00585|-0.00499|-0.00385|-0.00386|-0.00403|-0.00642|-0.00934|-0.00932|-0.00612|-0.00626|-0.0066|-0.00578|-0.00725|-0.00306|-0.00221|-0.00266|347|341|339|323|313|338|351|358|360|360|360|358|359|360|360|360|360|360|360|360|360|266|106|302|||||||||||||||||||||||||
2024-01-18 11:11:06|IX.D.FANG.IFM.IP|12844|2024-01-16 21:29:50|2024-01-16 23:59:50|8736.7|0|0.04232|2024-01-17|0.02079|20|0.133621|14|-0.13632|14|2024-01-17|0.03443|0.05727|0.05732|0.05738|0.05735|0.05738|0.05755|0.05764|0.05761|0.03469|0.03456|0.03454|0.03445|0.03454|0.02777|0.02093|0.02082|0.02083|0.02086|0.02083|0.02079|0.03459|0.03459|0.03461|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00192|0.00335|0.00292|0.00293|0.00326|0.00316|0.00586|0.00736|0.008|0.00688|0.00568|0.00603|0.00384|0.00554|0.01724|0.02088|0.0116|0.0107|0.00945|0.00857|0.01083|0.00318|0.00164|0.00229|-0.00237|-0.00332|-0.00303|-0.00296|-0.00261|-0.00345|-0.00769|-0.00784|-0.00813|-0.00743|-0.00539|-0.00528|-0.00326|-0.00622|-0.02163|-0.02094|-0.01243|-0.01101|-0.01055|-0.00834|-0.00993|-0.004|-0.00264|-0.00243|282|359|358|359|358|357|360|360|360|359|360|351|352|359|360|360|360|360|360|360|360|308|230|264|||||||||||||||||||||||||
2024-01-18 11:11:08|IX.D.NASDAQ.IFM.IP|13161|2024-01-16 21:29:50|2024-01-16 23:59:50|16844.1|59.3|0.01133|2024-01-17|0.00599|16|0.063425|13|-0.115371|13|2024-01-17|0.01188|0.01189|0.0119|0.01191|0.01192|0.01193|0.01196|0.01198|0.01197|0.01197|0.01195|0.01195|0.01193|0.01196|0.009|0.00602|0.00599|0.006|0.00601|0.006|0.00599|0.01201|0.02991|0.01196|11|11|14|13|11|14|34|35|31|32|25|27|30|94|310|339|217|145|169|147|211|34|0|14|0.00313|0.00316|0.00281|0.00272|0.00244|0.0031|0.00578|0.00745|0.00808|0.00725|0.00521|0.00525|0.00578|0.00919|0.01282|0.017|0.01001|0.01028|0.00955|0.00861|0.00986|0.00247|0.00177|0.00408|-0.00351|-0.00316|-0.00276|-0.00267|-0.0024|-0.00301|-0.00748|-0.00779|-0.00769|-0.0066|-0.0057|-0.00511|-0.00529|-0.01043|-0.01569|-0.01664|-0.01149|-0.00965|-0.01023|-0.00816|-0.00906|-0.00272|-0.00231|-0.00401|360|360|359|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|168|354|||||||||||||||||||||||||
2024-01-18 11:11:09|IX.D.ASX.IFD.IP|9372|2024-01-16 21:31:10|2024-01-16 23:59:50|7353.4|8.7|0.02684|2024-01-17|0.01349|0|0.088569|23|-0.094938|13|2024-01-17|0.01349|0.0135|0.0135|0.01353|0.01354|0.04113|0.04231|0.04072|0.04064|0.04067|0.04066|0.04068|0.04066|0.04071|0.04077|0.04077|0.04075|0.04079|0.04082|0.04078|0.04076|0.05429|0.04193|0.01367|15|24|32|29|35|34|4|5|5|2|2|1|1|5|5|5|4|2|3|2|5|0|9|18|0.0091|0.00785|0.00772|0.00676|0.00795|0.00678|0.00648|0.00902|0.00969|0.00951|0.00827|0.00764|0.00792|0.00994|0.00941|0.00953|0.00755|0.00709|0.00816|0.00729|0.0081|0.00223|0.00988|0.01163|-0.00913|-0.00807|-0.00765|-0.00838|-0.00732|-0.00519|-0.01088|-0.00943|-0.01083|-0.00869|-0.00777|-0.0082|-0.00778|-0.01035|-0.00942|-0.00956|-0.00763|-0.00747|-0.00798|-0.00734|-0.00838|-0.00271|-0.01463|-0.0128|213|140|94|93|110|208|140|266|316|306|246|230|208|285|289|317|226|167|221|214|196|120|116|270|||||||||||||||||||||||||
2024-01-18 11:11:10|TM.D.BOVESPA.IFM.IP|3204|2024-01-17 12:01:00|2024-01-17 20:54:50|128315|0|0.21013|2024-01-17|0.07788|12|0.099764|12|-0.155453|13|2024-01-17|||||||||||||0.07788|0.08713|0.08703|0.08683|0.08614|0.08614|0.08603|0.36454|0.9999||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01366|0.01687|0.01579|0.01291|0.00935|0.00997|0.00874|0.00933|0.00731||||||||||||||||-0.01341|-0.01967|-0.01452|-0.01376|-0.01|-0.00951|-0.00956|-0.00888|-0.00752||||354|360|360|360|360|360|359|359|328|||||||||||||||||||||||||
2024-01-18 11:11:11|IX.D.CAC.IFM.IP|8374|2024-01-16 21:30:50|2024-01-16 23:59:30|7376.7|16.5|0.0249|2024-01-17|0.01367|10|0.086351|8|-0.111915|7|2024-01-17|0.04866|0.04076|0.0408|0.0408|0.04081|0.04085|0.04094|0.02736|0.01368|0.01368|0.01367|0.01368|0.01367|0.01369|0.01371|0.0137|0.02041|0.02738|0.02741|0.02739|0.02737|0.05471|0.05471|0.05472|0|0|0|0|0|0|0|27|47|48|19|10|21|18|27|26|50|7|3|2|3|106|0|0|0.00381|0.01129|0.01187|0.00784|0.01782|0.01434|0.00925|0.01028|0.01862|0.01099|0.00972|0.00751|0.00756|0.00943|0.00969|0.01098|0.00722|0.00507|0.0055|0.00467|0.00492|0.00462|0.00684|0.00432|-0.00583|-0.00959|-0.01137|-0.01028|-0.01633|-0.01219|-0.01225|-0.01238|-0.02081|-0.0117|-0.00853|-0.00759|-0.0067|-0.0089|-0.00953|-0.00999|-0.00728|-0.00589|-0.00648|-0.00518|-0.00594|-0.00498|-0.00332|-0.00431|109|82|69|78|55|97|166|346|360|359|357|355|356|359|358|360|349|340|325|318|318|115|67|213|||||||||||||||||||||||||
2024-01-18 11:11:12|IX.D.XINHUA.IFM.IP|10477|2024-01-16 21:31:20|2024-01-16 23:59:30|11014.5|76.8|3.96831|2024-01-17|0.09092|1|0.10068|5|-0.108832|1|2024-01-17|0.21796|0.09092|0.09153|0.09151|0.09155|0.09163|0.09201|0.09255|6.50308|13.07733|23.00899|31.95425|33.63498|17.16935|7.89227|5.75112|8.99414|22.08023|20.3723|20.85899|0.09268|0.17979|0.22218|0.22191|0|233|187|80|27|138|281|54|50|23|15|4|5|13|25|20|20|8|8|21|12|2|0|0|0.00352|0.02018|0.01797|0.0164|0.01071|0.01967|0.02328|0.01304|0.00733|0.01203|0.01004|0.00926|0.00926|0.01101|0.01299|0.0114|0.01052|0.00969|0.00971|0.00869|0.00632|0.00234|0.00174|0.00279|-0.0024|-0.02102|-0.01446|-0.01578|-0.01042|-0.01775|-0.02019|-0.01418|-0.00666|-0.0121|-0.01121|-0.00926|-0.00968|-0.01183|-0.01274|-0.01199|-0.01035|-0.01015|-0.00985|-0.01191|-0.00634|-0.00331|-0.0015|-0.00256|222|351|360|305|189|359|360|321|331|231|157|138|143|240|295|283|191|150|138|77|108|70|88|215|||||||||||||||||||||||||
2024-01-18 11:11:13|IX.D.HSCHIN.IFU.IP|10212|2024-01-16 21:31:20|2024-01-16 23:59:30|5286.1|37.6|0.17363|2024-01-17|0.11559|2|0.208396|1|-0.151993|1|2024-01-17|0.3406|0.14802|0.11559|0.11591|0.34796|0.11628|0.11716|0.11757|0.23453|0.18976|0.11713|0.11723|0.11702|0.11736|0.11756|0.11718|0.1174|0.11748|0.78321|0.35138|0.35058|0.34946|0.34945|0.35006|0|94|92|67|0|55|103|86|62|12|11|7|10|7|18|18|16|15|22|0|0|0|0|0|0.00682|0.03491|0.02942|0.02298|0.00236|0.02529|0.02972|0.02657|0.01609|0.01857|0.02181|0.01104|0.01104|0.01514|0.02302|0.02021|0.01535|0.01959|0.02119|0.00823|0.01122|0.00309|0.00388|0.00292|-0.00439|-0.04102|-0.02966|-0.02215|-0.00226|-0.02528|-0.0267|-0.02751|-0.01701|-0.01605|-0.01952|-0.01072|-0.01118|-0.01637|-0.02567|-0.02076|-0.01543|-0.02657|-0.01955|-0.006|-0.00739|-0.00394|-0.00226|-0.0043|215|315|338|285|173|307|329|313|340|283|117|172|131|267|346|338|293|117|150|268|283|112|61|210|||||||||||||||||||||||||
2024-01-18 11:11:14|IX.D.DEN25.IFM.IP|769|2024-01-17 08:00:00|2024-01-17 15:54:50|1827.5|0.2|0.05415|2024-01-17|0.05424|8|0.082115|15|-0.152763|15|2024-01-17|||||||||0.05424|0.05457|0.05455|0.0546|0.05465|0.05476|0.05477|0.0547|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01445|0.01357|0.00727|0.00546|0.02404|0.02252|0.01823|0.01301|||||||||||||||||-0.02001|-0.00929|-0.01296|-0.00546|-0.03684|-0.01751|-0.02348|-0.03097|||||||||165|152|49|10|39|121|71|156|||||||||||||||||||||||||
2024-01-18 11:11:15|IX.D.EMGMKT.IFE.IP|7547|2024-01-16 21:30:30|2024-01-16 23:59:30|970.8|18.2|0.12156|2024-01-17|0.05227|19|0.073406|13|-0.083831|13|2024-01-17|0.20615|0.20664|0.20749|0.20809|0.20818|0.20844|0.20911|0.20945|0.20939|0.20966|0.2094|0.2095|0.20912|0.20965|0.11585|0.05241|0.05247|0.05247|0.05244|0.05227|0.05228|0.20903|0.20914|0.20897|0|7|3|4|3|4|5|9|20|11|8|12|9|20|52|57|73|21|26|25|69|27|1|0|0.01031|0.01549|0.01037|0.01473|0.0104|0.01216|0.01464|0.01385|0.01245|0.01223|0.01212|0.01297|0.01353|0.01539|0.01713|0.01364|0.01289|0.01151|0.01119|0.01176|0.01268|0.01493||0.01106|-0.01031|-0.01722|-0.01211|-0.01339|-0.01041|-0.01123|-0.01369|-0.013|-0.01309|-0.01165|-0.01221|-0.01135|-0.01046|-0.01476|-0.01626|-0.01584|-0.01285|-0.01154|-0.01247|-0.01231|-0.0122|-0.0151||-0.0111|114|153|92|93|59|105|199|228|226|193|149|136|134|236|286|326|303|214|236|226|243|80|2|106|||||||||||||||||||||||||
2024-01-18 11:11:16|IX.D.STXE.IFM.IP|8354|2024-01-16 21:31:20|2024-01-16 23:59:30|4435.1|132.8|0.02232|2024-01-17|0.03406|12|0.125132|7|-0.068192|7|2024-01-17|0.06191|0.04518|0.04523|0.04526|0.04527|0.04532|0.04547|0.03413|0.03411|0.0341|0.03408|0.03408|0.03406|0.03413|0.03417|0.03416|0.03409|0.03413|0.03417|0.03413|0.03411|0.06816|0.06816|0.06816|15|24|32|20|30|55|43|180|319|298|168|173|165|302|331|340|1566|203|97|93|125|0|0|0|0.00349|0.01506|0.021|0.01584|0.02264|0.01656|0.01389|0.02248|0.02582|0.02274|0.0209|0.02213|0.02109|0.02117|0.02173|0.02227|0.0217|0.01737|0.01678|0.01707|0.01739|0.00496|0.0053|0.0043|-0.00573|-0.01291|-0.01454|-0.01358|-0.01697|-0.01511|-0.01686|-0.02128|-0.02484|-0.02162|-0.02214|-0.02029|-0.0193|-0.0214|-0.02131|-0.0225|-0.0213|-0.01869|-0.01772|-0.01736|-0.01672|-0.00532|-0.00389|-0.00386|90|58|54|42|43|70|108|196|295|211|142|123|107|188|182|219|94|94|103|83|86|111|62|212|||||||||||||||||||||||||
2024-01-18 11:11:17|IX.D.FTSE.CFD.IP|9971|2024-01-16 21:31:20|2024-01-16 23:59:30|7540|16.3|0.02671|2024-01-17|0.01341|8|0.076375|7|-0.271274|7|2024-01-17|0.05309|0.03987|0.03992|0.03995|0.03998|0.03999|0.04007|0.02682|0.01341|0.01345|0.01344|0.01346|0.01346|0.01346|0.01348|0.01347|0.01978|0.02693|0.02694|0.02693|0.02702|0.05382|0.05382|0.05382|0|2|2|2|2|2|4|20|63|37|25|16|11|19|32|36|81|11|7|6|13|0|0|0|0.00324|0.00498|0.00513|0.00437|0.00352|0.00375|0.00463|0.01116|0.01531|0.0114|0.00892|0.00681|0.00809|0.00827|0.00936|0.01017|0.00772|0.00514|0.00491|0.00489|0.00583|0.0025|0.00269|0.00279|-0.00395|-0.00588|-0.00542|-0.0048|-0.00425|-0.00496|-0.00579|-0.01252|-0.01636|-0.01132|-0.00873|-0.00805|-0.00696|-0.00823|-0.00922|-0.00876|-0.00808|-0.00454|-0.00481|-0.00427|-0.00527|-0.00344|-0.00214|-0.00261|201|219|235|176|180|210|267|336|359|359|348|353|338|354|350|355|329|273|306|286|290|121|76|213|||||||||||||||||||||||||
2024-01-18 11:11:18|KB.D.MID250.CASH.IP|3990|2024-01-17 08:15:00|2024-01-17 16:29:50|18876.52|0|0|2024-01-17|0|8|0.033181|9|-0.042072|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00335|0.00331|0.00198|0.00113|0.00176|0.00164|0.00206|0.00373|0.00337||||||||||||||||-0.00498|-0.00421|-0.00151|-0.00166|-0.00175|-0.00192|-0.00267|-0.00275|-0.00244||||||||268|359|355|351|352|355|360|358|180|||||||||||||||||||||||||
2024-01-18 11:11:19|IX.D.DAX.IFMM.IP|10821|2024-01-16 21:30:20|2024-01-16 23:59:30|16539.2|7.5|0.01992|2024-01-17|0.00853|8|0.0763|8|-0.057926|13|2024-01-17|0.03394|0.03029|0.03032|0.03033|0.03035|0.03037|0.03046|0.01708|0.00853|0.00854|0.00853|0.00854|0.00853|0.00854|0.00855|0.00855|0.01268|0.01707|0.01708|0.01707|0.01707|0.04266|0.04265|0.04265|1|1|1|1|1|2|3|16|27|17|9|6|6|11|12|18|22|5|6|3|5|0|0|0|0.00405|0.00451|0.00418|0.00429|0.00507|0.00421|0.00587|0.01037|0.01531|0.0114|0.00956|0.00683|0.00662|0.00983|0.00972|0.01132|0.00662|0.00466|0.00558|0.00492|0.00475|0.00499|0.00317|0.00443|-0.00629|-0.00527|-0.00441|-0.00439|-0.00443|-0.00519|-0.00636|-0.01117|-0.01706|-0.01224|-0.00858|-0.0075|-0.00728|-0.0092|-0.009|-0.01034|-0.00693|-0.00558|-0.00564|-0.00468|-0.00533|-0.0056|-0.00317|-0.00404|211|269|278|240|225|274|313|358|360|360|360|358|358|358|360|360|349|351|347|345|335|121|93|214|||||||||||||||||||||||||
2024-01-18 11:11:21|TM.D.MDAX.IFM.IP|1959|2024-01-17 07:10:00|2024-01-17 20:59:50|25124|0.8|43.00501|2024-01-17|0.39548|7|0.175958|10|-0.392483|16|2024-01-17||||||||0.39548|42.22685|74.71314|75.61481|88.71449|86.23104|76.1326|60.44723|71.06142|82.59778|22.96262|0.9672|77.14689|69.18708|||||||||||0|1|1|0|0|0|0|1|1|2|0|0|0|0||||||||||||0.0263|0.01598|0.03326|0.01003|0.01415|0.01491|0.00877|0.01594|0.07285|0.00398|||||||||||||||-0.01947|-0.01333|-0.01837|-0.00639|-0.00596|-0.01431|-0.01529|-0.01389|-0.08387|||-0.00398|-0.00398||||1|141|185|114|97|65|75|83|141|80|9|1|13|16|||||||||||||||||||||||||
2024-01-18 11:11:22|TM.D.TECDAX.IFM.IP|1661|2024-01-17 07:00:00|2024-01-17 20:53:20||0|40.67237|2024-01-17|13.40266|7|1.228463|16|-1.234375|8|2024-01-17||||||||13.40266|33.90845|46.43745|48.47107|65.20468|53.13166|51.27582|46.19199|75.04356|43.20003|100|85.97721|100|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04698|0.11002|0.10994|0.12896|0.01747|0.12819|0.13698|0.15112|0.01676|0.15815|||||||||||||||-0.04733|-0.06645|-0.05182|-0.26254||-0.31082|-0.13419|-0.07223|-0.01839|-0.02685||||||||9|190|121|89|66|51|94|135|84|63|8|7|4|6|||||||||||||||||||||||||
2024-01-18 11:11:24|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:25|IX.D.HANGSENG.IFU.IP|11544|2024-01-16 21:30:20|2024-01-16 23:59:50|15720.7|27|0.08212|2024-01-17|0.0324|2|0.170916|19|-0.180641|13|2024-01-17|0.1909|0.05645|0.0324|0.03248|0.19496|0.03259|0.03281|0.03289|0.11398|0.089|0.05249|0.05251|0.05245|0.05257|0.05268|0.05253|0.05259|0.05261|0.05299|0.19673|0.19767|0.19736|0.19711|0.19709|0|114|83|38|0|43|66|57|31|10|5|2|4|5|13|10|4|2|3|0|0|0|0|0|0.00246|0.02578|0.02198|0.01439|0.00428|0.01713|0.01965|0.01829|0.0108|0.01223|0.00793|0.00593|0.00647|0.00955|0.01762|0.01522|0.00947|0.00743|0.00902|0.01069|0.009|0.0056|0.00131|0.0024|-0.00252|-0.03052|-0.02283|-0.01337|-0.00317|-0.01611|-0.02073|-0.01749|-0.01256|-0.00934|-0.00814|-0.00552|-0.00658|-0.01132|-0.01864|-0.01478|-0.01074|-0.00809|-0.00888|-0.01428|-0.0091|-0.00536|-0.00108|-0.00234|229|319|360|358|201|360|360|360|353|354|339|312|319|346|357|358|358|356|345|354|359|141|94|225|||||||||||||||||||||||||
2024-01-18 11:11:26|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:26|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:27|IX.D.MIB.IFM.IP|7751|2024-01-16 21:31:20|2024-01-16 23:59:30|30286.8|4|1.97135|2024-01-17|0.04987|8|0.083155|8|-0.074715|8|2024-01-17|0.1322|0.13233|0.13247|0.13256|0.13259|0.13273|0.13313|0.05166|0.04987|0.04999|0.04997|0.05002|0.05|0.05006|0.05007|0.05002|3.95184|46.12459|46.80108|16.45203|0.04993|0.13307|0.13307|0.13308|0|0|0|0|0|0|0|2|15|6|6|3|2|4|4|5|16|2|1|1|1|0|0|0|0.00391|0.00933|0.00794|0.006|0.0116|0.00783|0.00705|0.01287|0.02149|0.01386|0.01258|0.01095|0.01051|0.01271|0.01162|0.01311|0.01167|0.01665|0.01726|0.01249|0.00967|0.0046|0.00584|0.00444|-0.0048|-0.00425|-0.00611|-0.00534|-0.00597|-0.0079|-0.00987|-0.01418|-0.02194|-0.01539|-0.01185|-0.01101|-0.01076|-0.01163|-0.01314|-0.01297|-0.01158|-0.01967|-0.01666|-0.01196|-0.00963|-0.00512|-0.00335|-0.00356|157|121|123|116|108|156|213|281|351|337|306|272|255|285|293|318|205|115|139|128|175|111|65|212|||||||||||||||||||||||||
2024-01-18 11:11:30|IX.D.NIKKEI.IFD.IP|10776|2024-01-16 21:30:40|2024-01-16 23:59:50|35917.6|12.2|0.02056|2024-01-17|0.0194|1|0.13884|0|-0.174301|1|2024-01-17|0.01942|0.0194|0.01954|0.0196|0.01963|0.01963|0.0197|0.01972|0.0197|0.01978|0.01978|0.01978|0.01975|0.01976|0.01979|0.01979|0.01977|0.01978|0.0198|0.01977|0.01975|0.02133|0.08449|0.03046|22|24|16|12|10|14|17|5|6|8|3|3|2|5|7|7|5|3|3|3|5|3|0|105|0.01936|0.0202|0.01918|0.0148|0.01408|0.01357|0.01528|0.01234|0.01464|0.01231|0.00914|0.00854|0.00826|0.01026|0.01356|0.01338|0.00975|0.00949|0.00933|0.00887|0.00995|0.00845|0.00202|0.0103|-0.01972|-0.02319|-0.01832|-0.01681|-0.01344|-0.01381|-0.01462|-0.01094|-0.01393|-0.0151|-0.01089|-0.00829|-0.00898|-0.01015|-0.01253|-0.01283|-0.00959|-0.00891|-0.00955|-0.00834|-0.00915|-0.0058|-0.00172|-0.01286|356|352|340|327|336|346|235|314|353|335|305|256|255|309|340|353|287|271|252|228|266|54|119|200|||||||||||||||||||||||||
2024-01-18 11:11:31|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:32|IX.D.AEX.IFM.IP|6012|2024-01-16 21:34:50|2024-01-16 23:57:30|775.91|4.3|0.02535|2024-01-17|0.01297|10|0.090873|7|-0.090825|8|2024-01-17|0.06449|0.06456|0.06461|0.06465|0.06467|0.06474|0.0649|0.03897|0.01298|0.01298|0.01297|0.01297|0.01297|0.01299|0.01301|0.013|0.02452|0.03897|0.03902|0.03897|0.03914|0.06486|0.06486|0.06487|0|0|0|0|0|0|0|4|13|10|3|2|5|5|7|7|11|4|1|0|0|0|0|0|0.01289|0.01679|0.01723|0.01552|0.02587|0.01554|0.01603|0.01856|0.01897|0.01654|0.01435|0.01407|0.01297|0.01485|0.01548|0.01542|0.01371|0.01299|0.01474|0.0134|0.01298|0.01297||0.01298|-0.01289|-0.01614|-0.01436|-0.01724|-0.01939|-0.01439|-0.01652|-0.01509|-0.02064|-0.01537|-0.01446|-0.01351|-0.01381|-0.01487|-0.0153|-0.01508|-0.01368|-0.01299|-0.01445|-0.01345|-0.01434|-0.01621|-0.01297|-0.01297|43|60|54|39|42|69|107|179|350|325|266|234|218|270|305|337|236|116|105|149|131|59|25|80|||||||||||||||||||||||||
2024-01-18 11:11:33|IX.D.OBX.IFM.IP|1024|2024-01-17 08:01:00|2024-01-17 15:19:40|1161.22|2.9|40.2681|2024-01-17|35.53099|8|0.064737|8|-0.086316|8|2024-01-17|||||||||35.53099|37.99018|37.20326|87.51484|70.03882|35.80978|42.93186|43.82805|||||||||||||||||6|4|0|0|0|1|0|1|||||||||||||||||0.02496|0.02158|0.02157|0.02158|0.02157|0.02516|0.02156|0.02154|||||||||||||||||-0.03161|-0.03233|-0.02157|-0.02158||-0.02156|-0.05393|-0.02152|||||||||141|58|70|16|10|28|28|16|||||||||||||||||||||||||
2024-01-18 11:11:33|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:34|IX.D.SINGAPORE.IFM.IP|6893|2024-01-16 21:30:40|2024-01-16 23:50:00|276.5|9.8|13.08987|2024-01-17|0.21974|22|0.108696|1|-0.127994|9|2024-01-17|9.09217|10.35735|17.10516|7.68562|8.69263|6.57391|14.61781|12.38709|12.82849|18.59571|45.86555|58.35921|51.34462|38.79923|28.25025|17.26174|40.03675|46.52597|49.5821|38.86272|44.48124|56.06078|0.21974|0.2198|17|20|19|22|16|23|17|19|29|14|3|2|2|2|7|4|4|2|2|2|3|2|0|0|0.02505|0.02454|0.01857|0.02049|0.01816|0.0209|0.01924|0.01826|0.02015|0.03024|0.01827|0.01827|0.01826|0.01912|0.02029|0.0202|0.01831|0.01834|0.01975|0.01972|0.01972|0.02196|0.03663|0.03664|-0.02713|-0.0239|-0.0216|-0.01908|-0.01815|-0.01964|-0.01974|-0.01977|-0.01825|-0.02944|-0.01826|-0.01827|-0.01826|-0.0201|-0.02024|-0.02048|-0.01892|-0.01834|-0.01834|-0.0183|-0.0183|-0.02561||-0.03662|122|262|170|131|81|138|151|154|180|146|72|72|76|129|234|215|145|114|111|85|99|25|10|14|||||||||||||||||||||||||
2024-01-18 11:11:35|IX.D.SAF.IFMMX.IP|9754|2024-01-16 21:30:20|2024-01-16 23:59:30|66695|2.5|6.47499|2024-01-17|0.15003|0|0.09434|6|-0.225573|6|2024-01-17|0.15003|0.1504|0.15102|0.1512|0.15151|0.15158|4.17472|12.15014|6.66399|16.7596|29.07509|21.00246|30.73151|23.13257|14.57455|4.72927|0.15268|0.15284|0.15299|0.1529|0.15287|0.15259|0.15258|0.1526|0|0|0|0|0|0|4|8|8|5|2|3|5|7|8|4|0|0|0|0|0|0|0|0|0.00234|0.00479|0.00508|0.00446|0.00462|0.00646|0.01274|0.01029|0.013|0.00951|0.00586|0.00569|0.00597|0.00933|0.00992|0.00904|0.00503|0.00483|0.00465|0.00428|0.00485|0.00264|0.00472|0.0028|-0.00313|-0.00826|-0.00678|-0.00622|-0.00805|-0.00514|-0.02155|-0.01965|-0.01616|-0.01374|-0.01087|-0.01196|-0.01012|-0.01456|-0.01414|-0.00923|-0.00458|-0.00514|-0.00469|-0.00422|-0.00441|-0.0038|-0.00224|-0.00278|200|231|226|191|172|239|270|289|332|299|272|248|215|316|337|324|342|350|348|333|348|116|68|215|||||||||||||||||||||||||
2024-01-18 11:11:37|IX.D.IBEX.IFM.IP|7372|2024-01-16 21:31:20|2024-01-16 23:59:30|9958|4|1.16997|2024-01-17|0.05068|8|0.10815|7|-0.095875|8|2024-01-17|0.12059|0.12073|0.12082|0.1209|0.1209|0.12097|0.12125|0.05118|0.05068|0.05071|0.05069|0.05072|0.05073|0.05082|0.05082|0.05076|8.3534|22.89594|10.59188|0.12187|0.1218|0.1217|0.1217|0.12171|0|0|0|0|0|0|0|3|14|5|6|3|4|4|5|6|15|3|1|0|0|0|0|0|0.00297|0.013|0.0092|0.00598|0.00984|0.01234|0.0084|0.01356|0.02317|0.01321|0.01133|0.00761|0.00792|0.00966|0.00928|0.01154|0.00994|0.01117|0.01258|0.01262|0.0073|0.00443|0.00406|0.0039|-0.00511|-0.00867|-0.00982|-0.00953|-0.00817|-0.01123|-0.01114|-0.01018|-0.02136|-0.0128|-0.01152|-0.00864|-0.00855|-0.00947|-0.00977|-0.01087|-0.00996|-0.01067|-0.01337|-0.00805|-0.01003|-0.00487|-0.00317|-0.0038|116|74|75|77|70|83|149|215|360|356|344|326|331|335|330|357|265|197|133|151|183|111|63|212|||||||||||||||||||||||||
2024-01-18 11:11:38|IX.D.OMX.IFM.IP|8153|2024-01-16 21:31:20|2024-01-16 23:59:30|2321.83|29.7|0.04119|2024-01-17|0.02176|10|0.076281|8|-0.169784|8|2024-01-17|0.06466|0.06472|0.06477|0.06481|0.06482|0.06489|0.06508|0.06389|0.02179|0.02179|0.02176|0.02181|0.02179|0.02184|0.02181|0.02182|0.04144|0.06545|0.06551|0.06545|0.06542|0.06535|0.06535|0.06535|0|0|0|0|0|0|0|2|106|127|34|47|30|50|50|90|76|0|0|0|0|0|0|0|0.00332|0.00731|0.00918|0.00763|0.00798|0.00995|0.00685|0.01241|0.01935|0.01337|0.01027|0.01002|0.00829|0.01057|0.01184|0.0108|0.0102|0.00556|0.00744|0.00721|0.00701|0.00456|0.0046|0.00397|-0.00364|-0.0042|-0.005|-0.00554|-0.00793|-0.00807|-0.00904|-0.01365|-0.02025|-0.01258|-0.0098|-0.00924|-0.00821|-0.01071|-0.0102|-0.01266|-0.00973|-0.00854|-0.00571|-0.00689|-0.00614|-0.00486|-0.00338|-0.00358|149|128|116|97|93|119|178|213|359|348|327|296|291|327|333|346|232|261|275|254|262|114|63|213|||||||||||||||||||||||||
2024-01-18 11:11:39|IX.D.SMI.IFM.IP|7701|2024-01-16 21:31:20|2024-01-16 23:59:30|11213.8|6|0.02636|2024-01-17|0.01795|7|0.098943|8|-0.058215|7|2024-01-17|0.05353|0.05357|0.0536|0.05362|0.05363|0.05367|0.05376|0.01795|0.01797|0.01799|0.01799|0.01799|0.01797|0.01798|0.01799|0.018|0.01795|0.01795|0.01798|0.01798|0.01812|0.0539|0.0539|0.0539|0|0|0|0|0|0|0|3|14|11|7|5|4|5|8|16|24|2|1|1|2|0|0|0|0.00175|0.00631|0.00931|0.00742|0.00834|0.0093|0.00599|0.00911|0.01578|0.01098|0.00801|0.00713|0.00622|0.00892|0.0093|0.00973|0.00725|0.00521|0.00529|0.00486|0.00542|0.00306|0.00404|0.00232|-0.0038|-0.00393|-0.00675|-0.00454|-0.0109|-0.00716|-0.00883|-0.01243|-0.01583|-0.00969|-0.00818|-0.00764|-0.00591|-0.00797|-0.00927|-0.00946|-0.00735|-0.00519|-0.00518|-0.00546|-0.00617|-0.00314|-0.00174|-0.00262|102|100|65|69|52|75|138|284|358|357|345|340|331|344|344|355|317|286|250|256|243|111|62|211|||||||||||||||||||||||||
2024-01-18 11:11:41|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:42|KB.D.TK.CASH.IP|648|2024-01-17 08:15:00|2024-01-17 16:29:00|6500.44|0|0|2024-01-17|0|8|0||0||2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|59|56|52|57|58|58|59|30|||||||||||||||||||||||||
2024-01-18 11:11:43|CC.D.VSTOXX.UNC.IP|1774|2024-01-17 00:15:00|2024-01-17 20:59:50|15.66|16.4|0.41811|2024-01-17|0.50681|18|0.73187|0|-0.860357|0|2024-01-17|0.77277|1.00071|0.98784|0.90107|0.60282|0.52291|0.702|0.51279|0.51171|0.51149|0.51532|0.51493|0.51913|0.51535|0.50828|0.50897|0.51564|0.51144|0.50681|0.50949|0.51091||||0|0|0|0|0|0|0|17|34|45|125|47|73|43|34|35|46|24|10|4|10||||0.44326|0.51133|0.72703|0.36757|0.17538|0.1637|0.52769|0.18255|0.12803|0.23464|0.1934|0.15027|0.12995|0.15321|0.21602|0.17226|0.17886|0.12785|0.10947|0.14564|0.12763||||-0.416|-0.48186|-0.34575|-0.39451|-0.38051|-0.13063|-0.36394|-0.16539|-0.21762|-0.31928|-0.12912|-0.1928|-0.17316|-0.17152|-0.19018|-0.21978|-0.17044|-0.11515|-0.23222|-0.17718|-0.25543||||28|101|22|36|29|9|43|56|43|24|16|30|22|30|47|83|56|51|47|46|19|||||||||||||||||||||||||
2024-01-18 11:11:43|CC.D.VIX.UME.IP|3351|2024-01-16 21:30:40|2024-01-16 23:55:10|15.12|20|0.22023|2024-01-17|1.0264|18|0.331126|12|-0.328084|8|2024-01-17|1.07889|1.07599|1.07024|1.06853||1.06454|1.05639|1.05237|1.05145|1.04789||1.04834|1.05545|1.04736|1.03163|1.03105|1.04952|1.03922|1.0264|1.03015|1.03368|1.03493||1.03515|35|11|58|12||11|13|17|13|29||30|33|38|129|94|64|41|41|52|51|124||12||||0.20053||||0.33025|0.14938|0.19642||0.19646|0.23157|0.19691|0.11801|0.23158|0.18069|0.16509|0.20038|0.1644|0.1387|||0.32446||||-0.20013|||||-0.20902|-0.13098||-0.3268|-0.15805|-0.23653|-0.25772|-0.27791|-0.17254|-0.16723|-0.11221|-0.2145|-0.18295|-0.06468|||1|3|4|36|2|5|8|35|19|13|16|30|58|88|62|66|61|44|57|10|3|||||||||||||||||||||||||
2024-01-18 11:11:44|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:45|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:45|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:46|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:46|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:47|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:47|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:48|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:48|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:49|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:11:50|CC.D.DX.UME.IP|10087|2024-01-16 21:30:30|2024-01-16 22:00:00|10295.6|1.3|0.04822|2024-01-17|0.04844|15|0.152337|13|-0.048476|7|2024-01-17||0.04856|0.04857|0.04853|0.04852|0.0485|0.04846|0.0485|0.04853|0.04851|0.04855|0.04854|0.04854|0.04849|0.04845|0.04844|0.04845|0.04847|0.04846|0.04851|0.04851|0.04854||||1|1|1|0|1|1|2|1|1|1|1|1|3|3|4|2|1|1|2|2|2||||0.00252|0.00242|0.00244|0.00207|0.00273|0.00292|0.00465|0.00386|0.0031|0.00351|0.0032|0.00286|0.00636|0.00465|0.00575|0.00432|0.0029|0.00348|0.00303|0.00234|0.0015||||-0.00221|-0.00243|-0.00199|-0.00203|-0.00208|-0.00267|-0.00433|-0.00412|-0.00326|-0.00308|-0.00328|-0.00288|-0.00581|-0.00445|-0.00574|-0.0045|-0.00334|-0.00302|-0.00266|-0.00252|-0.00163|||323|290|286|248|301|313|356|355|345|352|340|332|359|357|359|353|352|343|317|295|168|||||||||||||||||||||||||
2024-01-18 11:11:52|CS.D.BITCOIN.CFE.IP|12814|2024-01-16 21:30:40|2024-01-16 23:59:50|43089|13|0.2178|2024-01-17|0.21604|0|0.159758|14|-0.274546|12|2024-01-17|0.21604|0.21606|0.21651|0.2168|0.2173|0.21732|0.21743|0.21773|0.21818|0.21774|0.2179|0.21782|0.21834|0.21836|0.21866|0.21853|0.21961|0.21983|0.21948|0.21851|0.21809|0.21811|0.21847|0.21809|16|15|14|14|12|13|11|11|11|11|11|11|12|14|22|22|20|14|15|11|17|13|11|11|0.011|0.01122|0.00877|0.00977|0.01085|0.01014|0.0095|0.01129|0.01512|0.00927|0.01447|0.00979|0.01594|0.01327|0.02249|0.02074|0.01633|0.01378|0.01515|0.01372|0.0243|0.01438|0.01068|0.01161|-0.01028|-0.01039|-0.00892|-0.01064|-0.01236|-0.00967|-0.00834|-0.01374|-0.01427|-0.01053|-0.0112|-0.01045|-0.01581|-0.01286|-0.02202|-0.01926|-0.01696|-0.01621|-0.01394|-0.01212|-0.02415|-0.01542|-0.01229|-0.01137|353|348|349|338|345|334|336|338|321|291|295|336|343|345|360|359|360|356|360|352|358|350|335|353|||||||||||||||||||||||||
2024-01-18 11:11:53|CS.D.ETHUSD.CFE.IP|13563|2024-01-16 21:30:40|2024-01-16 23:59:50|2583.85|22.2|0.20837|2024-01-17|0.20519|1|0.258864|14|-0.322234|22|2024-01-17|0.20524|0.20519|0.20585|0.20609|0.2066|0.20659|0.20687|0.20749|0.20861|0.20838|0.20845|0.2085|0.20879|0.20848|0.20808|0.20819|0.2093|0.20984|0.21002|0.20954|0.20933|0.2094|0.21049|0.21026|24|17|17|20|21|20|21|23|24|22|23|22|25|24|29|28|27|24|24|23|23|21|21|21|0.02294|0.0186|0.01616|0.01462|0.01382|0.01407|0.0139|0.01888|0.01965|0.0173|0.01659|0.01654|0.02269|0.02028|0.03664|0.03816|0.0297|0.02092|0.02078|0.01796|0.0223|0.01934|0.01865|0.0156|-0.01901|-0.01861|-0.01511|-0.0151|-0.01621|-0.01409|-0.01311|-0.01849|-0.02384|-0.01548|-0.01604|-0.01633|-0.02277|-0.02043|-0.03291|-0.03656|-0.02696|-0.02624|-0.0209|-0.02138|-0.02104|-0.01975|-0.02285|-0.01476|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|360|||||||||||||||||||||||||
2024-01-18 11:11:55|CS.D.CRYPTOB10.CFD.IP|13552|2024-01-16 21:30:40|2024-01-16 23:59:50|12191.47|9.3|0.66287|2024-01-17|0.65541|1|0.123505|14|-0.101407|15|2024-01-17|0.6566|0.65541|0.65592|0.65647|0.65871|0.65947|0.66098|0.66282|0.66534|0.66314|0.66285|0.66174|0.66146|0.66175|0.66193|0.66254|0.66585|0.66732|0.66737|0.66609|0.66517|0.66447|0.66694|0.66637|9|9|9|9|9|9|9|9|9|9|9|10|10|10|10|10|10|9|10|9|10|9|9|9|0.00619|0.00646|0.00586|0.00505|0.00548|0.0051|0.00555|0.0075|0.00786|0.00524|0.0078|0.00876|0.00934|0.00899|0.01403|0.01328|0.00925|0.00793|0.00858|0.00623|0.00937|0.00673|0.00751|0.00615|-0.00581|-0.00675|-0.00601|-0.0059|-0.00568|-0.00648|-0.00526|-0.00784|-0.00838|-0.00546|-0.00693|-0.00773|-0.00913|-0.0088|-0.01282|-0.0135|-0.01039|-0.0093|-0.00915|-0.00655|-0.00862|-0.00605|-0.00844|-0.00596|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|353||||||||||0||||0|||||0||||||
2024-01-18 11:11:56|CS.D.USDBRL.MINI.IP|2711|2024-01-17 12:11:00|2024-01-17 19:59:50|49404.4|12.8|0.16181|2024-01-17|0.1615|14|0.134098|13|-0.082862|13|2024-01-17|||||||||||||0.16184|0.16169|0.1615|0.1617|0.16199|0.16186|0.16188|0.16202|||||||||||||||||14|18|15|16|11|10|10|8|||||||||||||||||0.00991|0.01187|0.00955|0.00891|0.00663|0.00599|0.00589|0.00407|||||||||||||||||-0.01165|-0.01184|-0.01035|-0.0085|-0.00674|-0.00565|-0.0051|-0.00513|||||293|359|356|358|352|338|339|316|||||||||||||||||||||||||
2024-01-18 11:11:57|CS.D.USDINR.MINI.IP|3655|2024-01-17 02:01:00|2024-01-17 20:47:00|8313.9|2.2|0.20226|2024-01-17|0.18031|14|0.066161|3|-0.066173|7|2024-01-17|||0.30105|0.23803|0.18041|0.18043|0.18206|0.24392|0.1871|0.18035|0.18038|0.19774|0.21514|0.22522|0.18031|0.21228|0.22986|0.2295|0.25371|0.2114|0.26631||||||2|3|2|2|2|2|2|2|2|2|5|3|2|2|2|2|2|2|2||||||0.00271|0.00527|0.00184|0.00177|0.00216|0.00665|0.00251|0.00214|0.00229|0.00274|0.00282|0.00345|0.00208|0.00396|0.00623|0.00273|0.01123|0.00859|0.0018||||||-0.00158|-0.00343|-0.00241|-0.00198|-0.00409|-0.00479|-0.00445|-0.0026|-0.00229|-0.00496|-0.00825|-0.00549|-0.00221|-0.00513|-0.00567|-0.00255|-0.01406|-0.0012|-0.0015||||74|186|163|162|145|188|218|197|111|97|97|118|117|143|136|71|41|31|14|||||||||||||||||||||||||
2024-01-18 11:11:58|CS.D.USDTWD.MINI.IP|5126|2024-01-17 02:01:00|2024-01-17 20:58:10|31529|2.7|0.08085|2024-01-17|0.06334|4|0.077774|13|-0.066619|12|2024-01-17|||0.06358|0.06697|0.06334|0.07574|0.08131|0.09029|0.07046|0.08113|0.06381|0.07426|0.10717|0.10855|0.09487|0.09241|0.09889|0.09763|0.10629|0.10157|0.10569||||||2|3|2|3|3|3|3|3|2|2|2|3|3|3|2|2|2|2|2||||||0.00481|0.00933|0.00303|0.00219|0.00489|0.0058|0.0046|0.00637|0.00404|0.00349|0.0038|0.00659|0.00475|0.00627|0.00542|0.00798|0.00435|0.00438|0.00485||||||-0.00402|-0.00649|-0.00359|-0.00403|-0.00479|-0.00382|-0.00452|-0.00514|-0.00281|-0.00394|-0.0075|-0.00571|-0.00552|-0.00813|-0.00546|-0.00426|-0.00377|-0.00299|-0.00365||||200|211|143|127|263|246|250|196|131|123|165|220|225|247|170|143|160|99|159|||||||||||||||||||||||||
2024-01-18 11:11:59|CS.D.EURGBP.MINI.IP|12188|2024-01-16 21:30:50|2024-01-16 23:59:50|8607|6.6|0.03659|2024-01-17|0.01056|16|0.05467|7|-0.239254|7|2024-01-17|0.01743|0.01743|0.01743|0.01742|0.01742|0.01666|0.01671|0.01624|0.01119|0.01243|0.01234|0.01591|0.01572|0.01151|0.01412|0.01236|0.01056|0.01722|0.01738|0.01747|0.01749|0.02042|0.13747|0.39275|4|5|5|5|4|5|7|14|10|8|8|7|7|10|10|10|7|8|8|7|5|5|8|3|0.00151|0.00178|0.00185|0.00185|0.00163|0.00222|0.00236|0.00638|0.00504|0.00369|0.00371|0.00334|0.00313|0.00371|0.00357|0.0036|0.00329|0.00294|0.00233|0.00213|0.00194|0.00273|0.00288|0.0019|-0.00175|-0.00182|-0.00173|-0.00168|-0.00196|-0.00196|-0.00248|-0.00727|-0.00449|-0.00384|-0.00363|-0.00341|-0.00266|-0.00381|-0.00319|-0.00377|-0.00303|-0.003|-0.00271|-0.00206|-0.0019|-0.00184|-0.00249|-0.0019|292|333|306|319|298|313|347|360|356|359|357|354|351|359|359|360|355|355|357|344|326|268|235|269|||||||||||||||||||||||||
2024-01-18 11:12:00|CS.D.EURUSD.MINI.IP|12286|2024-01-16 21:30:50|2024-01-16 23:59:30|10878.2|8.3|0.2934|2024-01-17|0.00558|17|0.041448|13|-0.125139|13|2024-01-17|0.00809|0.00766|0.00792|0.00817|0.00828|0.00784|0.00762|0.0077|0.00662|0.00632|0.00624|0.0061|0.00562|0.00697|0.00603|0.00584|0.00595|0.00558|0.006|0.00627|0.00761|0.73131|7.2915|8.07539|5|6|6|4|4|6|6|14|13|10|10|8|7|21|18|19|13|9|9|7|7|5|7|3|0.00209|0.00231|0.00229|0.00181|0.00169|0.00212|0.00266|0.00482|0.00474|0.00412|0.00376|0.0039|0.00329|0.00655|0.00529|0.00551|0.00469|0.00391|0.00325|0.00302|0.00242|0.00142|0.0025|0.00209|-0.0022|-0.0024|-0.00226|-0.00205|-0.00168|-0.0026|-0.00266|-0.00488|-0.00465|-0.0038|-0.00384|-0.0033|-0.00283|-0.00655|-0.00552|-0.00615|-0.00515|-0.00386|-0.00331|-0.00271|-0.0023|-0.00138|-0.00268|-0.00161|315|345|331|312|285|334|345|359|357|359|360|357|350|360|360|360|358|360|357|350|346|277|152|248|||||||||||||||||||||||||
2024-01-18 11:12:02|CS.D.GBPUSD.MINI.IP|12788|2024-01-16 21:30:50|2024-01-16 23:59:40|12637.4|10.8|0.10722|2024-01-17|0.00715|16|0.291191|7|-0.117697|13|2024-01-17|0.01153|0.01187|0.01169|0.01188|0.01082|0.01183|0.01118|0.01197|0.00994|0.00876|0.00783|0.00974|0.00957|0.00874|0.00828|0.00764|0.00715|0.00895|0.00792|0.0111|0.01183|0.36954|1.91788|2.21268|7|10|9|8|6|8|9|21|18|14|12|11|10|21|18|22|15|11|11|10|11|6|6|4|0.00232|0.00239|0.00237|0.00219|0.00209|0.00255|0.00297|0.00872|0.00632|0.00517|0.0043|0.00444|0.0032|0.00642|0.00523|0.0069|0.00519|0.0042|0.00362|0.00293|0.00256|0.00176|0.00278|0.00221|-0.00215|-0.00265|-0.0023|-0.00221|-0.00178|-0.00287|-0.00342|-0.00746|-0.00642|-0.00432|-0.00495|-0.00437|-0.00374|-0.00712|-0.00561|-0.00674|-0.00499|-0.0041|-0.00374|-0.00292|-0.00253|-0.00219|-0.00256|-0.00192|345|359|350|341|325|347|353|360|360|360|356|358|360|360|360|360|360|358|359|356|357|281|219|273|||||||||||||||||||||||||
2024-01-18 11:12:04|CS.D.NZDUSD.MINI.IP|12704|2024-01-16 21:30:50|2024-01-16 23:59:50|6139.3|7.6|0.06414|2024-01-17|0.02933|0|0.060589|13|-0.179994|13|2024-01-17|0.02933|0.02971|0.0294|0.02934|0.02936|0.02938|0.02953|0.04212|0.02942|0.02944|0.02941|0.02942|0.02941|0.03008|0.02952|0.02953|0.02952|0.02967|0.03001|0.02949|0.02948|0.03379|1.96105|0.03577|5|7|8|6|5|7|8|12|10|8|7|6|6|13|13|14|9|9|8|8|8|5|3|4|0.00458|0.00585|0.00498|0.00464|0.00349|0.00436|0.005|0.00684|0.00635|0.00552|0.00513|0.00458|0.00416|0.00885|0.0063|0.00794|0.00578|0.00587|0.00482|0.00451|0.00435|0.00316|0.00285|0.00318|-0.00482|-0.00512|-0.00535|-0.00489|-0.00403|-0.00504|-0.00533|-0.007|-0.00634|-0.00466|-0.00498|-0.00442|-0.00409|-0.00888|-0.00713|-0.00802|-0.00647|-0.00548|-0.0053|-0.0042|-0.00365|-0.00342|-0.00308|-0.00356|335|345|353|348|324|357|356|360|359|356|353|344|350|360|359|360|356|357|355|356|340|283|214|274|||||||||||||||||||||||||
2024-01-18 11:12:06|CS.D.USDCAD.MINI.IP|12014|2024-01-16 21:31:00|2024-01-16 23:59:20|13488.7|6.5|0.17015|2024-01-17|0.00961|14|0.087347|13|-0.048123|22|2024-01-17|0.01039|0.01048|0.0098|0.01004|0.00965|0.01095|0.0103|0.0135|0.00975|0.00973|0.00972|0.01087|0.00968|0.01016|0.00961|0.00964|0.00962|0.00961|0.00963|0.00963|0.00962|0.80088|0.06147|2.29864|4|5|5|4|3|5|6|9|9|8|6|6|6|15|15|17|11|9|9|6|6|3|3|3|0.00159|0.00209|0.00195|0.00198|0.00142|0.00231|0.00252|0.00316|0.00364|0.00258|0.00242|0.00243|0.00229|0.00528|0.00472|0.0055|0.00384|0.00282|0.00308|0.00257|0.0021|0.00139|0.00263|0.00168|-0.00188|-0.00211|-0.00221|-0.00174|-0.00155|-0.00193|-0.00235|-0.00318|-0.00325|-0.00285|-0.00235|-0.00245|-0.00251|-0.00507|-0.00443|-0.00582|-0.00388|-0.00286|-0.00328|-0.00286|-0.00209|-0.00166|-0.00357|-0.00162|291|332|334|322|274|332|341|349|356|356|350|343|350|359|358|360|359|355|355|340|336|254|189|219|||||||||||||||||||||||||
2024-01-18 11:12:07|CS.D.USDCHF.MINI.IP|12086|2024-01-16 21:31:00|2024-01-16 23:59:40|8614.2|8.1|0.05556|2024-01-17|0.01737|20|0.157267|13|-0.061182|13|2024-01-17|0.02298|0.02122|0.01984|0.02093|0.02025|0.02233|0.02117|0.02518|0.01915|0.01894|0.01935|0.02361|0.01892|0.02056|0.02078|0.01764|0.01888|0.01857|0.01762|0.01746|0.01737|0.39505|0.07521|0.75069|4|5|4|4|4|5|7|13|13|10|12|10|7|17|15|17|13|10|8|6|5|5|2|4|0.00304|0.00311|0.00278|0.00255|0.00211|0.00282|0.00358|0.00624|0.00492|0.00507|0.00728|0.0059|0.00479|0.00854|0.00673|0.00728|0.00595|0.00421|0.00417|0.00354|0.00262|0.0024|0.00333|0.00237|-0.00305|-0.00296|-0.00265|-0.00208|-0.00211|-0.00261|-0.00381|-0.00649|-0.0062|-0.00478|-0.00694|-0.00613|-0.00442|-0.00776|-0.00756|-0.00726|-0.00675|-0.00471|-0.00413|-0.00377|-0.00298|-0.00257|-0.00322|-0.00295|313|338|311|314|260|317|342|359|358|356|355|357|354|358|360|360|355|358|350|333|318|270|114|277|||||||||||||||||||||||||
2024-01-18 11:12:09|CS.D.USDCNH.MINI.IP|13327|2024-01-16 21:30:50|2024-01-16 23:59:50|72163.7|13.9|0.32028|2024-01-17|0.01384|15|0.050133|13|-0.041684|22|2024-01-17|0.02547|0.0166|0.01444|0.01386|0.01386|0.01386|0.01393|0.02282|0.01385|0.01385|0.01408|0.01385|0.01397|0.01473|0.01403|0.01384|0.01384|0.01384|0.01384|0.01385|0.01396|0.02936|4.05424|0.64365|12|19|17|13|10|14|16|16|17|16|17|13|13|24|23|21|18|13|12|13|13|7|7|7|0.00172|0.00336|0.00279|0.002|0.00118|0.00192|0.00244|0.00178|0.00232|0.00219|0.00199|0.00139|0.00148|0.00347|0.00268|0.00209|0.00178|0.00102|0.00091|0.00078|0.00071|0.00071|0.00154|0.00132|-0.00192|-0.00411|-0.00258|-0.00196|-0.00118|-0.00183|-0.00212|-0.00147|-0.00196|-0.00238|-0.00183|-0.00173|-0.00189|-0.00344|-0.00277|-0.00259|-0.0017|-0.00125|-0.00088|-0.00073|-0.00075|-0.00119|-0.00284|-0.00149|359|360|360|359|358|360|360|360|360|359|360|359|359|360|360|360|360|359|358|360|359|331|280|337|||||||||||||||||||||||||
2024-01-18 11:12:10|CS.D.USDDKK.MINI.IP|13443|2024-01-16 21:30:40|2024-01-16 23:59:50|68551.1|13|0.14611|2024-01-17|0.02187|12|0.15206|13|-0.040475|13|2024-01-17|0.02892|0.02913|0.02901|0.02864|0.02827|0.02845|0.02872|0.02668|0.02193|0.0219|0.02191|0.02188|0.02187|0.02328|0.02235|0.0219|0.02242|0.02606|0.0265|0.02452|0.02253|0.02899|3.09696|0.02876|8|11|9|9|7|10|12|19|18|17|17|15|14|24|24|24|19|16|15|13|12|8|6|6|0.00179|0.00198|0.00195|0.00166|0.00129|0.00217|0.00217|0.00454|0.00394|0.00317|0.00366|0.00308|0.00265|0.00609|0.00514|0.00576|0.00476|0.00381|0.00347|0.00289|0.0018|0.00086|0.00121|0.0009|-0.00166|-0.00192|-0.00197|-0.0015|-0.00135|-0.00165|-0.00229|-0.00469|-0.00428|-0.004|-0.0033|-0.00381|-0.00268|-0.00603|-0.0051|-0.00557|-0.00472|-0.00379|-0.00307|-0.0025|-0.00206|-0.00112|-0.0014|-0.00094|359|360|357|358|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|327|343|||||||||||||||||||||||||
2024-01-18 11:12:12|CS.D.USDHUF.MINI.IP|13351|2024-01-16 21:30:50|2024-01-16 23:59:50|34848.3|15.1|0.29206|2024-01-17|0.05694|15|0.109743|13|-0.074448|23|2024-01-17|0.17541|0.14697|0.14979|0.14523|0.14323|0.14355|0.14315|0.11339|0.06345|0.05709|0.05716|0.05718|0.05714|0.06569|0.05743|0.05694|0.08648|0.13757|0.14236|0.1375|0.14303|0.44352|0.34366|1.40169|13|20|25|20|12|21|12|18|19|16|14|12|13|20|21|21|18|21|19|17|14|7|6|7|0.00588|0.00371|0.00527|0.00368|0.00213|0.00291|0.00294|0.00704|0.01017|0.00469|0.00471|0.00386|0.00413|0.00798|0.00697|0.00775|0.00644|0.00476|0.00514|0.00698|0.00415|0.00304|0.00748|0.0052|-0.00725|-0.00418|-0.00556|-0.00304|-0.00236|-0.00304|-0.00289|-0.0061|-0.00767|-0.00466|-0.00474|-0.00467|-0.00404|-0.00749|-0.00632|-0.00733|-0.00627|-0.00539|-0.00559|-0.00658|-0.00467|-0.00317|-0.00657|-0.00616|353|360|360|360|359|360|358|360|360|360|360|360|359|360|360|360|360|360|359|360|359|339|327|330|||||||||||||||||||||||||
2024-01-18 11:12:14|CS.D.USDJPY.MINI.IP|12992|2024-01-16 21:30:50|2024-01-16 23:59:50|14723.7|14.2|0.40059|2024-01-17|0.00536|16|0.156379|13|-0.058025|22|2024-01-17|0.28596|0.00678|0.56593|0.00644|0.57183|0.00674|0.0071|0.00745|0.0065|0.00601|0.00633|0.00628|0.00648|0.00656|0.00597|0.00604|0.00536|0.00596|0.00623|0.00583|0.00637|1.8972|3.44305|5.46035|16|14|13|11|10|11|19|38|20|16|16|12|12|25|22|26|21|14|13|10|10|7|3|6|0.00558|0.00477|0.00395|0.00381|0.00291|0.00424|0.00582|0.00591|0.00554|0.00468|0.00415|0.00363|0.00353|0.00659|0.00611|0.00662|0.00614|0.00431|0.00359|0.00307|0.00252|0.00238|0.00355|0.00233|-0.00505|-0.00498|-0.00331|-0.00343|-0.00286|-0.00348|-0.0047|-0.0054|-0.00557|-0.00484|-0.00471|-0.00365|-0.00365|-0.00557|-0.00536|-0.00648|-0.00521|-0.00434|-0.00324|-0.00313|-0.00245|-0.00254|-0.00457|-0.00301|359|357|358|356|354|353|359|360|360|359|357|359|358|359|359|360|360|358|355|354|348|318|206|312|||||||||||||||||||||||||
2024-01-18 11:12:15|CS.D.USDKRW.MINI.IP|8606|2024-01-17 02:01:00|2024-01-17 20:58:50|134184|6.6|0.0915|2024-01-17|0.07443|4|0.081928|13|-0.076184|14|2024-01-17|||0.07472|0.07557|0.07443|0.07447|0.07453|0.11017|0.07656|0.07446|0.07449|0.07444|0.07479|0.12519|0.09557|0.14185|0.13327|0.13757|0.13784|0.12693|0.14739||||||10|10|8|10|9|6|5|4|3|3|4|7|6|9|5|5|5|4|3||||||0.00416|0.00499|0.0036|0.00396|0.00441|0.00529|0.00432|0.00344|0.0037|0.00163|0.00288|0.00661|0.00616|0.00682|0.00399|0.00337|0.00321|0.00522|0.00392||||||-0.00375|-0.00384|-0.00332|-0.00453|-0.00548|-0.00636|-0.0033|-0.00434|-0.00269|-0.00195|-0.00305|-0.00685|-0.00717|-0.00789|-0.00393|-0.00385|-0.00374|-0.00484|-0.00344||||351|349|341|348|322|329|326|260|243|224|261|297|329|345|325|319|284|300|191|||||||||||||||||||||||||
2024-01-18 11:12:17|CS.D.USDMXN.MINI.IP|13395|2024-01-16 21:30:50|2024-01-16 23:59:50|172063.9|17.3|0.19491|2024-01-17|0.05394|19|0.178424|13|-0.070823|12|2024-01-17|0.07259|0.07256|0.07252|0.07241|0.07241|0.07239|0.07228|0.07227|0.07232|0.07216|0.07219|0.07219|0.07227|0.07231|0.07205|0.07202|0.07179|0.06825|0.06793|0.05394|0.06627|0.07275|5.10613|0.07276|10|12|12|12|9|9|20|24|26|22|21|20|21|29|30|31|29|25|25|23|22|10|8|7|0.00279|0.00214|0.00161|0.00211|0.00101|0.00165|0.00357|0.004|0.00717|0.00653|0.00529|0.00457|0.00486|0.01012|0.00961|0.0087|0.00725|0.00542|0.00625|0.00655|0.00328|0.00143|0.00278|0.00204|-0.00214|-0.0019|-0.00168|-0.0013|-0.00138|-0.00108|-0.00326|-0.00432|-0.00603|-0.00737|-0.00493|-0.0046|-0.00621|-0.00877|-0.00894|-0.00936|-0.0099|-0.00505|-0.00667|-0.00731|-0.00377|-0.00246|-0.00314|-0.00162|360|357|359|358|351|353|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|302|349||||||||||||||0|||||||||||
2024-01-18 11:12:19|CS.D.USDNOK.MINI.IP|13317|2024-01-16 21:31:00|2024-01-16 23:59:50|104621.1|32.4|0.05044|2024-01-17|0.02714|12|0.198384|13|-0.084746|13|2024-01-17|0.06367|0.04779|0.04779|0.04775|0.04773|0.0477|0.04762|0.04765|0.04373|0.03659|0.02784|0.03131|0.02714|0.038|0.0332|0.03928|0.03324|0.0473|0.04747|0.04752|0.04753|0.05416|0.19039|0.08578|29|28|30|29|23|30|33|41|44|39|36|30|33|50|48|52|39|29|34|26|25|13|5|18|0.00612|0.00266|0.00202|0.00226|0.00136|0.00259|0.00338|0.00784|0.00769|0.00677|0.00679|0.00526|0.00537|0.01283|0.00991|0.00957|0.00697|0.00411|0.0036|0.00275|0.00226|0.00211|0.00177|0.00535|-0.00587|-0.00255|-0.00198|-0.00168|-0.00151|-0.00182|-0.00335|-0.00845|-0.00971|-0.00785|-0.00645|-0.00621|-0.00445|-0.0107|-0.00989|-0.00996|-0.00703|-0.00362|-0.0033|-0.00289|-0.00247|-0.00249|-0.00182|-0.00442|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|331|360||||||||||||||0|||||||||||
2024-01-18 11:12:19|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:12:21|CS.D.USDSEK.MINI.IP|13389|2024-01-16 21:31:00|2024-01-16 23:59:50|104303.3|27.2|0.0826|2024-01-17|0.02386|16|0.149381|13|-0.067419|0|2024-01-17|0.08482|0.0486|0.04852|0.04788|0.04787|0.04785|0.04786|0.04582|0.0291|0.02496|0.02432|0.02389|0.0239|0.03104|0.02684|0.02423|0.02386|0.02899|0.03846|0.0281|0.03601|0.04693|0.11109|1.51353|27|19|18|19|12|22|30|41|42|39|36|31|32|49|47|48|38|27|34|33|22|11|7|9|0.00323|0.00266|0.00238|0.00171|0.00103|0.00229|0.00306|0.00748|0.0068|0.00556|0.0055|0.00444|0.00414|0.00973|0.00816|0.0084|0.00599|0.0038|0.00351|0.0033|0.00222|0.00154|0.00131|0.00181|-0.00345|-0.00198|-0.00195|-0.00129|-0.00112|-0.00157|-0.00311|-0.0071|-0.00742|-0.00538|-0.00504|-0.00487|-0.00455|-0.00899|-0.00912|-0.00893|-0.00593|-0.00373|-0.00366|-0.00312|-0.0026|-0.00175|-0.00145|-0.002|360|360|360|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|321|351||||||||0|||||||||||||||||
2024-01-18 11:12:22|CS.D.USDSGD.MINI.IP|12478|2024-01-16 21:31:20|2024-01-16 23:59:50|13423.3|5.9|0.20609|2024-01-17|0.01488|4|0.040179|13|-0.040909|22|2024-01-17|0.01614|0.0154|0.01626|0.01498|0.01488|0.01532|0.01617|0.02346|0.01707|0.01589|0.01719|0.01586|0.01563|0.02324|0.01755|0.02054|0.01776|0.02578|0.02565|0.02443|0.02602|0.87717|7.07998|0.77736|4|7|6|5|4|6|6|8|8|6|7|6|5|10|8|9|7|6|6|6|4|3|2|3|0.00198|0.00284|0.00259|0.00251|0.00153|0.00211|0.00262|0.00308|0.00334|0.00247|0.0029|0.00216|0.00209|0.00466|0.00367|0.00416|0.00303|0.002|0.00222|0.00227|0.00156|0.00121|0.00242|0.0014|-0.00203|-0.00258|-0.00209|-0.00208|-0.00163|-0.00186|-0.00283|-0.00294|-0.00325|-0.00283|-0.00262|-0.00256|-0.00222|-0.00403|-0.00305|-0.00457|-0.00321|-0.00229|-0.00216|-0.0023|-0.00187|-0.00104|-0.0026|-0.0013|332|356|352|343|314|353|351|360|356|352|349|340|329|356|352|359|353|347|343|343|332|235|172|267|||||||||||||||||||||||||
2024-01-18 11:12:24|CS.D.USDZAR.MINI.IP|13093|2024-01-16 21:31:10|2024-01-16 23:59:50|189492.7|19.9|0.07146|2024-01-17|0.04702|15|0.227424|13|-0.093216|9|2024-01-17|0.11449|0.06858|0.06853|0.06844|0.06842|0.0684|0.06772|0.06115|0.04824|0.04756|0.04724|0.04745|0.0475|0.04923|0.04738|0.04702|0.0483|0.04714|0.05063|0.06015|0.06727|0.06978|0.17967|0.17936|11|12|13|14|7|16|24|32|30|28|27|24|29|30|31|32|30|27|27|27|16|6|3|5|0.00458|0.00159|0.00257|0.00295|0.00195|0.00282|0.00601|0.00856|0.00856|0.00785|0.00591|0.00545|0.00643|0.01224|0.00906|0.01018|0.00517|0.00336|0.00409|0.00345|0.00188|0.00172|0.00075|0.00826|-0.00445|-0.00147|-0.00207|-0.00191|-0.00219|-0.00217|-0.00566|-0.00769|-0.0077|-0.00857|-0.00619|-0.0055|-0.00627|-0.00962|-0.00842|-0.00907|-0.00603|-0.00366|-0.00401|-0.00341|-0.00231|-0.00161|-0.0013|-0.00442|360|358|360|359|352|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|338|262|176||||||||||||0||0|0||||||||||
2024-01-18 11:12:25|CS.D.ALUMINIUM.MINI.IP|3821|2024-01-17 01:02:00|2024-01-17 18:59:00|2172.8|2.2|0.27482|2024-01-17|0.27185|1|0.086937|12|-0.164873|13|2024-01-17||0.27185|0.27212|0.27265|0.27267|0.27285|0.27277|0.27347|0.27446|0.27441|0.27433|0.27443|0.27463|0.27466|0.2749|0.27527|0.27582|0.27569|0.29723|||||||2|2|2|2|2|2|2|3|2|2|2|2|3|2|3|3|2|2|||||||0.01478|0.01274|0.01322|0.01931|0.01668|0.01684|0.01589|0.01791|0.01948|0.02144|0.01724|0.01888|0.01826|0.01547|0.01476|0.01825|0.01471|0.01264|||||||-0.01782|-0.01488|-0.01272|-0.01817|-0.01698|-0.01379|-0.0252|-0.01941|-0.01829|-0.01661|-0.0167|-0.0131|-0.01739|-0.01608|-0.01635|-0.01904|-0.01741|-0.01686||||||153|119|66|24|67|129|117|205|157|146|142|163|258|184|217|191|98|48|||||||||||||||||||||||||
2024-01-18 11:12:26|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:12:27|CC.D.W.UME.IP|4252|2024-01-17 01:00:00|2024-01-17 19:19:50|588.3|9.2|0.07725|2024-01-17|0.10032|16|0.221881|14|-0.218048|16|2024-01-17||0.1016|0.10149|0.1017|0.10163|0.10168|0.10161|0.10149|0.10131|0.10135|0.10137|0.10131|0.1015|0.10185|0.10133|0.10042|0.10032|0.1015|0.1017|0.10183||||||6|16|5|1|5|3|3|5|7|3|3|4|6|42|24|15|13|12|28||||||0.02904|0.01953|0.02302|0.01694|0.03729|0.02071|0.01845|0.03548|0.02636|0.02691|0.01949|0.02468|0.02316|0.058|0.03275|0.03204|0.03027|0.02158|0.02546||||||-0.02821|-0.02175|-0.0305|-0.01694|-0.0305|-0.02258|-0.0221|-0.02078|-0.0218|-0.02304|-0.01809|-0.02417|-0.02415|-0.05021|-0.03171|-0.03149|-0.02673|-0.0209|-0.024|||||148|67|65|23|35|50|71|72|124|113|89|120|142|171|319|280|233|232|84|||||||||||||||||||||||||
2024-01-18 11:12:28|CC.D.KC.UME.IP|2960|2024-01-17 09:15:00|2024-01-17 18:29:50|17736.2|5.8|0.09623|2024-01-17|0.11095|9|0.200309|14|-0.307001|9|2024-01-17||||||||||0.11095|0.11135|0.11234|0.11259|0.11245|0.11364|0.11273|0.11298|0.11287|0.11287|||||||||||||||6|3|3|4|10|8|7|8|11|5|||||||||||||||0.02073|0.01867|0.01644|0.01633|0.02935|0.02805|0.01829|0.02524|0.01923|0.01462|||||||||||||||-0.03697|-0.02212|-0.02012|-0.01566|-0.02893|-0.02569|-0.02154|-0.01752|-0.01652|-0.01901||||||141|196|217|209|287|299|280|249|215|87|||||||||||||||||||||||||
2024-01-18 11:12:30|CS.D.COPPER.MINI.IP|9082|2024-01-17 01:02:00|2024-01-17 18:59:20|8271.4|5.9|0.12063|2024-01-17|0.11995|1|0.073425|13|-0.140869|13|2024-01-17||0.11995|0.12001|0.12021|0.12031|0.12033|0.12039|0.1207|0.12098|0.1208|0.12049|0.12032|0.12013|0.12037|0.1205|0.12061|0.12095|0.121|0.12388|||||||6|5|4|3|5|6|7|6|6|5|4|6|10|9|10|8|4|4|||||||0.00685|0.00681|0.00499|0.00593|0.00574|0.00665|0.00795|0.01195|0.01153|0.01025|0.00995|0.00866|0.0128|0.0123|0.01049|0.00967|0.00742|0.0066|||||||-0.00681|-0.0066|-0.00566|-0.00567|-0.00653|-0.0065|-0.0101|-0.01231|-0.00931|-0.00934|-0.00747|-0.00966|-0.01285|-0.01184|-0.01069|-0.00983|-0.00759|-0.00621||||||332|325|309|206|325|341|339|345|350|334|312|341|358|354|356|351|311|280|||||||||||||||||||||||||
2024-01-18 11:12:31|CC.D.C.UME.IP|3905|2024-01-17 01:00:00|2024-01-17 19:19:50|448.3|25.8|0.04971|2024-01-17|0.13233|15|0.178532|14|-0.132567|16|2024-01-17||0.13347|0.13353|0.13369|0.13373|0.13365|0.13366|0.1337|0.13356|0.13365|0.13373|0.13372|0.13391|0.13401|0.13358|0.13233|0.13266|0.13348|0.13381|0.13382||||||30|14|7|20|21|16|30|8|20|29|12|41|21|103|75|63|89|46|139||||||0.02543|||0.03344|0.06684|0.0297|0.02229|0.02969|0.02226|0.02229||0.02233|0.02233|0.04563|0.02723|0.02749|0.02719|0.03018|0.02789||||||-0.0264||-0.03343|||-0.02229||-0.02227|-0.03341|-0.02229|-0.02229|-0.02231|-0.02236|-0.03602|-0.03264|-0.03403|-0.02668|-0.02899|-0.02453|||||70|20|7|2|4|19|11|34|20|11|18|43|33|142|185|164|132|81|44|||||0||||||||||||||||||||
2024-01-18 11:12:31|CC.D.FCPO.UNC.IP|3216|2024-01-17 02:30:00|2024-01-17 15:29:50|3839|0.8|0.305|2024-01-17|0.31099|2|0.141162|7|-0.137388|2|2024-01-17|||0.31099|0.31145|0.31127||0.31252|0.31299|0.31166|0.3127||||0.3149|0.31314|0.31216|||||||||||2|1|1||1|0|0|1||||0|0|0|||||||||||0.02268|0.01507|0.01401||0.01927|0.01962|0.01583|0.01796||||0.01319|0.01854|0.01835|||||||||||-0.02269|-0.01407|-0.01088||-0.02228|-0.01804|-0.01738|-0.01994||||-0.01477|-0.01605|-0.01459|||||||||164|191|65|148|240|198|264|245|287|156|||||||||||||||||||||||||
2024-01-18 11:12:33|CS.D.CFEGOLD.CFE.IP|12818|2024-01-16 21:31:10|2024-01-16 23:59:50|2028.07|24.1|0.01761|2024-01-17|0.01501|15|0.112259|14|-0.300226|13|2024-01-17|0.01628|0.01558|0.01555|0.01524|0.01764|0.01534|0.0155|0.02145|0.01938|0.0185|0.01765|0.02055|0.01568|0.01534|0.0151|0.01501|0.01599|0.01632|0.01583|0.01637|0.01892|0.01753||0.02009|15|26|23|20|17|23|25|29|30|26|25|26|24|40|41|41|34|29|28|21|24|12||11|0.00456|0.00513|0.00503|0.00443|0.00459|0.00545|0.00511|0.00747|0.00631|0.00608|0.00694|0.00588|0.00666|0.01172|0.01112|0.01162|0.00906|0.00652|0.0064|0.00522|0.00495|0.00328||0.00678|-0.00485|-0.00562|-0.00561|-0.00431|-0.00481|-0.00607|-0.00603|-0.00697|-0.00621|-0.00544|-0.00628|-0.00563|-0.00648|-0.01238|-0.01305|-0.01084|-0.00897|-0.00687|-0.00652|-0.00531|-0.00482|-0.00328||-0.00578|360|360|360|360|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|356|352|||||||||||||||||||||||||
2024-01-18 11:12:34|CC.D.HO.UME.IP|9680|2024-01-16 23:00:00|2024-01-16 23:59:50|26198|2.4|0.07616|2024-01-17|0.07619|20|0.182955|19|-0.214453|8|2024-01-17|0.07636|0.0765|0.07651|0.07649|0.07647|0.0766|0.07657|0.07658|0.07674|0.07689|0.07695|0.07685|0.07649|0.07693|0.07701|0.07676|0.07683|0.07708|0.07678|0.07624|0.07619|0.07623||0.07633|0|0|0|0|0|0|0|0|1|1|1|1|2|6|9|9|6|6|5|12|2|2||0|0.01192|0.01362|0.01114|0.01037|0.00852|0.00988|0.01188|0.01136|0.0164|0.01808|0.01706|0.01844|0.01792|0.02192|0.03008|0.02978|0.02596|0.02146|0.01978|0.0186|0.01015|0.00795||0.00718|-0.00797|-0.01168|-0.0093|-0.00756|-0.00633|-0.01154|-0.01136|-0.0128|-0.01805|-0.01972|-0.01569|-0.01373|-0.01647|-0.02449|-0.02797|-0.0287|-0.02263|-0.01931|-0.01613|-0.01701|-0.00956|-0.00866||-0.00937|96|290|240|271|225|269|307|310|346|355|328|332|332|359|359|360|360|359|357|346|294|230|208|||||||||||||||||||||||||
2024-01-18 11:12:35|CC.D.HG.UME.IP|9998|2024-01-16 23:00:00|2024-01-16 23:59:50|37558.4|7.8|0.04638|2024-01-17|0.0529|0|0.086306|13|-0.143446|13|2024-01-17|0.0529|0.05294|0.05297|0.05308|0.05313|0.05314|0.05317|0.05332|0.05344|0.05334|0.05318|0.05309|0.05299|0.0531|0.05317|0.05321|0.05339|0.05343|0.05336|0.05329|0.05329|0.05324||0.05325|3|5|4|5|4|5|7|10|9|8|11|8|13|16|16|17|17|17|10|3|4|5||5|0.00619|0.00615|0.0057|0.00555|0.00613|0.00679|0.0065|0.00795|0.01044|0.00941|0.00973|0.00846|0.008|0.01187|0.01128|0.00987|0.00879|0.00793|0.00648|0.00511|0.00526|0.00449||0.00576|-0.00504|-0.0061|-0.00599|-0.0065|-0.00468|-0.00692|-0.00671|-0.01053|-0.01068|-0.0082|-0.00767|-0.00644|-0.00806|-0.01252|-0.01147|-0.01091|-0.00886|-0.0062|-0.00658|-0.00455|-0.00444|-0.0045||-0.00622|107|297|266|211|114|259|284|322|324|317|290|262|307|350|351|351|321|281|240|182|169|98|55|||||||||||||||||||||||||
2024-01-18 11:12:36|CC.D.IRON.UME.IP|3421|2024-01-17 01:00:00|2024-01-17 14:59:50|920.2|157.6|0.31003|2024-01-17|0.48302|1|0.118267|1|-0.274183|13|2024-01-17||0.48302|0.48616|0.48714||0.48844|0.48919|||||||0.49233|0.49135|||||||||||147|199|119||226|208|||||||267|209|||||||||||0.0315|0.02787|0.0322||0.03136|0.0298|||||||0.03553|0.03467|||||||||||-0.02889|-0.03657|-0.03527||-0.03825|-0.02993|||||||-0.03573|-0.03536||||||||||200|166|116|105|235|211|208|||||||||||||||||||||||||
2024-01-18 11:12:36|CS.D.LEAD.MINI.IP|2739|2024-01-17 01:02:00|2024-01-17 18:58:50|2049.5|1.9|0.29156|2024-01-17|0.28692|2|0.097319|14|-0.235577|6|2024-01-17||0.28696|0.28692|0.28703|0.28722|0.28732|0.28831|0.28934|0.28914|0.28914|0.29035|0.2917|0.29161|0.29142|0.29095|0.29075|0.29134|0.29211|0.36519|||||||2|2|2|2|1|2|2|2|2|2|2|2|3|2|2|2|2|1|||||||0.01913|0.02039|0.02232|0.00957|0.01556|0.01957|0.02667|0.02356|0.01993|0.02086|0.02107|0.02325|0.01799|0.02183|0.01845|0.01856|0.01461|0.01623|||||||-0.01688|-0.01376|-0.01435||-0.01516|-0.03094|-0.02501|-0.01835|-0.02325|-0.02057|-0.02188|-0.02018|-0.01685|-0.0212|-0.02602|-0.02584|-0.01795|-0.03243||||||138|95|51|1|26|79|70|102|103|176|216|197|231|133|135|126|43|34|||||0||||||||||||||||||||
2024-01-18 11:12:37|CO.D.LH.FWM2.IP|1364|2024-01-17 14:30:00|2024-01-17 19:04:50|7150|9.4|0.15877|2024-01-17|0.2101|19|0.21395|16|-0.310078|14|2024-01-17|||||||||||||||0.2126|0.21378|0.21294|0.21174|0.21062|0.2101|||||||||||||||||||14|15|8|8|11|16|||||||||||||||||||0.04683|0.0347|0.03769|0.03915|0.02835|0.03269|||||||||||||||||||-0.05054|-0.03893|-0.03297|-0.02427|-0.02437|-0.02626|||||156|229|217|184|210|24|||||||||||||||||||||||||
2024-01-18 11:12:38|CC.D.LC.UME.IP|1425|2024-01-17 14:30:00|2024-01-17 19:05:00|17460.8|6.9|0.06177|2024-01-17|0.06874|19|0.075074|18|-0.088855|14|2024-01-17|||||||||||||||0.06901|0.069|0.06902|0.0691|0.06885|0.06874|||||||||||||||||||12|6|5|4|10|12|||||||||||||||||||0.01603|0.0118|0.01012|0.00754|0.0121|0.00874|||||||||||||||||||-0.02074|-0.01088|-0.00985|-0.00778|-0.01171|-0.0118|||||173|313|246|236|278|30|||||||||||||||||||||||||
2024-01-18 11:12:39|EN.D.LGO.FWM1.IP|7333|2024-01-16 21:31:30|2024-01-16 22:22:10|780.1|15.6|0.11355|2024-01-17|0.12773|20|0.166389|19|-0.192827|8|2024-01-17|||0.12857|0.12851|0.12838|0.12862|0.12847|0.12845|0.12869|0.1289|0.12899|0.12872|0.12804|0.12885|0.12898|0.12866|0.12883|0.12939|0.12885|0.12799|0.12773|0.12782|0.12792||||0|2|1|1|4|7|27|27|11|21|22|18|22|30|47|26|7|16|11|5|0||||0.01809|0.01722|0.01477|0.01862|0.01591|0.02065|0.02352|0.02154|0.02221|0.02325|0.02364|0.02909|0.03523|0.03624|0.02877|0.02566|0.02426|0.02486|0.01788|0.01781|||||-0.01486|-0.01397|-0.01797|-0.01995|-0.01877|-0.02336|-0.02865|-0.02708|-0.02415|-0.02176|-0.02781|-0.03356|-0.03469|-0.03736|-0.02959|-0.02895|-0.02233|-0.02759|-0.01916|-0.01681|-0.01279||168|153|81|140|201|207|292|303|268|264|244|309|347|340|336|304|297|252|129|123|13|||||||||||||||||||||||||
2024-01-18 11:12:39|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:12:40|CS.D.CFDSILVER.CFM.IP|12541|2024-01-16 21:31:20|2024-01-16 23:59:50|2289.4|13.5|0.11982|2024-01-17|0.08921|14|0.128347|14|-0.342993|13|2024-01-17|0.13109|0.13076|0.13109|0.13147|0.13148|0.1317|0.1322|0.13205|0.1003|0.08977|0.09925|0.12838|0.11717|0.11679|0.08921|0.10016|0.13042|0.12091|0.12122|0.12271|0.13103|0.11355||0.13297|6|13|13|10|7|13|18|21|16|11|11|14|18|26|25|28|26|15|14|11|10|4||5|0.00894|0.01219|0.0123|0.0109|0.0113|0.01252|0.01282|0.01557|0.01393|0.01246|0.01187|0.01393|0.01516|0.02586|0.02628|0.02365|0.01758|0.01375|0.01353|0.01061|0.00956|0.01188||0.01066|-0.00972|-0.0142|-0.01177|-0.01207|-0.00951|-0.01131|-0.01378|-0.01523|-0.01457|-0.01173|-0.0114|-0.01352|-0.01475|-0.02649|-0.02537|-0.02316|-0.01662|-0.01266|-0.01259|-0.01032|-0.00976|-0.01245||-0.00852|354|359|360|356|352|360|360|360|358|358|358|358|360|360|360|360|359|360|360|355|353|291|329|||||||||||||||||||||||||
2024-01-18 11:12:41|CC.D.NG.UME.IP|7928|2024-01-16 23:00:00|2024-01-16 23:59:40|2582|10.4|0.08592|2024-01-17|0.11462|19|0.382848|19|-0.275157|7|2024-01-17|0.12857|0.11707|0.11727|0.11726|0.11738|0.11864|0.11761|0.12304|0.1177|0.11737|0.11925|0.11886|0.11815|0.11793|0.11715|0.11717|0.1162|0.11643|0.11561|0.11462|0.11546|0.11543||0.11518|3|5|3|4|6|3|4|6|5|5|5|6|10|22|25|20|24|16|27|45|10|8||4|0.05047|0.03903|0.04302|0.03911|0.04175|0.05452|0.04249|0.05199|0.04877|0.04517|0.05284|0.04947|0.05558|0.06569|0.06185|0.05176|0.05532|0.05518|0.05561|0.07281|0.04294|0.04009||0.0384|-0.05209|-0.04875|-0.03908|-0.0391|-0.04783|-0.04847|-0.04273|-0.0637|-0.0482|-0.04346|-0.05954|-0.05157|-0.05979|-0.06231|-0.06646|-0.05155|-0.04636|-0.06028|-0.05267|-0.07183|-0.04337|-0.03848||-0.03838|134|123|68|53|71|125|118|195|169|159|171|215|247|308|311|288|301|281|297|327|182|109|57|||||||||||||||||||||||||
2024-01-18 11:12:42|CC.D.CC.UME.IP|2871|2024-01-17 09:45:00|2024-01-17 18:29:50|4399.6|6.9|0.08441|2024-01-17|0.09056|13|0.118773|10|-0.173627|9|2024-01-17||||||||||0.09144|0.09122|0.09081|0.09061|0.09056|0.09103|0.09121|0.09104|0.09084|0.09091|||||||||||||||10|4|4|4|9|9|11|11|8|4|||||||||||||||0.025|0.01942|0.0163|0.01737|0.01836|0.02255|0.01951|0.01896|0.01416|0.01212|||||||||||||||-0.03233|-0.01471|-0.01803|-0.01254|-0.01904|-0.02144|-0.01781|-0.02309|-0.01022|-0.00975||||||72|256|263|233|308|307|284|305|177|93|||||||||||||||||||||||||
2024-01-18 11:12:43|CS.D.NICKEL.MINI.IP|1417|2024-01-17 08:02:00|2024-01-17 18:55:00|16061.5|2.3|0.31174|2024-01-17|0.31027|16|0.093315|16|-0.199265|17|2024-01-17|||||||||0.31143|0.31144|0.31097|0.31152|0.31222|0.31235|0.31192|0.31171|0.31027|0.32544|0.31125||||||||||||||2|2|2|2|2|2|2|2|3|2|2||||||||||||||0.02374|0.02253|0.01866|0.02538|0.01964|0.01951|0.0203|0.01889|0.02495|0.02216|0.03114||||||||||||||-0.01923|-0.02535|-0.02153|-0.02325|-0.01874|-0.01777|-0.01932|-0.02013|-0.02372|-0.05799|-0.01556||||||81|73|84|55|72|176|193|135|177|45|7|||||||||||||||||||||||||
2024-01-18 11:12:44|CC.D.RB.UME.IP|9283|2024-01-16 23:00:00|2024-01-16 23:59:10|21342|2|0.14406|2024-01-17|0.09526|19|0.242266|19|-0.327061|9|2024-01-17|0.14119|0.17526|0.17639|0.18509|0.19118|0.18166|0.18138|0.17053|0.13866|0.13952|0.15373|0.13819|0.13572|0.12266|0.1013|0.09797|0.10114|0.09568|0.09934|0.09526|0.10038|0.12748||0.18403|0|0|0|0|0|0|0|0|1|1|0|1|1|3|7|7|5|3|8|10|3|1||0|0.01462|0.01593|0.01556|0.01197|0.01495|0.01509|0.01227|0.0187|0.02617|0.03355|0.02279|0.02405|0.01992|0.02875|0.03186|0.03683|0.02894|0.0251|0.02945|0.02163|0.0167|0.0181||0.01004|-0.01895|-0.02|-0.01616|-0.012|-0.02042|-0.02072|-0.02239|-0.0219|-0.02675|-0.03683|-0.02573|-0.02341|-0.01889|-0.03021|-0.0311|-0.02981|-0.02864|-0.02199|-0.02451|-0.02038|-0.01472|-0.02173||-0.01581|83|270|275|217|86|233|227|297|349|355|344|324|332|359|359|360|359|356|358|343|302|248|93|||||||||||||||||||||||||
2024-01-18 11:12:45|CC.D.CT.UME.IP|4262|2024-01-17 02:00:00|2024-01-17 19:19:50|8217.1|3.7|0.17101|2024-01-17|0.18137|15|0.137026|14|-0.082459|14|2024-01-17|||0.18365|0.18359|0.18375|0.18386|0.1837|0.18356|0.18328|0.18328|0.18319|0.18313|0.18281|0.18235|0.18167|0.18137|0.18209|0.18249|0.18254|0.18229|||||||0|2|1|1|0|0|1|1|1|1|3|6|10|7|7|5|5|15|||||||0.01177|0.00979|0.01317|0.00591|0.00672|0.00734|0.01085|0.00712|0.00794|0.00873|0.00731|0.013|0.01195|0.01374|0.01262|0.01009|0.0087|0.01317|||||||-0.00826|-0.01046|-0.0098|-0.00435|-0.0103|-0.0058|-0.00724|-0.00887|-0.00786|-0.00482|-0.00677|-0.01303|-0.01242|-0.01439|-0.01324|-0.01078|-0.00867|-0.00975|||||80|63|39|68|138|151|159|150|103|176|134|299|291|293|294|242|214|100|||||||||||||||||||||||||
2024-01-18 11:12:47|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:12:48|CC.D.SB.UME.IP|2913|2024-01-17 08:30:00|2024-01-17 17:59:50|2185.7|12.3|0.10184|2024-01-17|0.13568|11|0.430955|15|-0.409556|15|2024-01-17|||||||||0.13612|0.13662|0.13651|0.13568|0.13595|0.13606|0.13608|0.13627|0.13759|0.13725|||||||||||||||15|9|8|20|9|16|12|24|23|25|||||||||||||||0.03818|0.02878|0.02185|0.02249|0.02182|0.03027|0.02506|0.0371|0.02671|0.02565|||||||||||||||-0.04144|-0.02|-0.01939|-0.028|-0.0212|-0.0318|-0.02783|-0.05491|-0.02765|-0.0239|||||||134|177|106|155|130|245|238|201|209|205|||||||||||||||||||||||||
2024-01-18 11:12:48|CC.D.O.UNC.IP|812|2024-01-17 01:00:00|2024-01-17 19:19:50|360.1|0.5|0.19114|2024-01-17|0.16717|15|0.47486|15|-0.55371|15|2024-01-17||0.16913|0.16987|0.17015|0.17023|0.16975|0.16957|0.16961|0.16954|0.16954|0.16973|0.16984|0.16998|0.17028|0.16821|0.16717|0.16759|0.16893|0.16916|0.16873||||||0|0|0|0|1|0|0|1|0|0|0|0|1|1|0|0|0|0|1||||||0.09591||0.03973|0.04257||||0.08491||0.02831|0.0283|0.05669|0.09943|0.10431|0.08278|0.05996|0.06686|0.07272|0.09992||||||-0.05926|-0.03773|-0.04959|-0.04255|-0.02825|-0.02826||-0.0283||-0.02829|-0.0283|-0.09905|-0.06614|-0.05175|-0.06918|-0.05837|-0.06428|-0.04295|-0.05517|||||80|11|16|20|14|3|2|10|1|14|8|12|12|51|121|69|94|76|72|||||||||||||||||||||||||
2024-01-18 11:12:50|CC.D.LCO.UME.IP|10407|2024-01-16 21:31:30|2024-01-16 22:59:50|7777.6|34.6|1.27984|2024-01-17|0.03923|16|0.196035|14|-0.188068|9|2024-01-17||1.3308|5.26743|3.80324|2.58365|0.42803|1.60165|0.97267|0.32388|0.32325|0.90613|0.62659|0.63559|0.04043|0.04131|0.04013|0.03923|0.8931|0.31925|0.3299|1.40436|2.83239|1.04603|0.04886||10|5|2|3|6|6|14|61|60|35|21|19|43|123|102|96|41|41|75|21|32|18|0||0.01349|0.01207|0.01027|0.00991|0.011|0.01054|0.01062|0.01519|0.01821|0.01659|0.01449|0.0119|0.02179|0.02548|0.02854|0.02501|0.02071|0.01787|0.01425|0.01011|0.01082|0.01757|||-0.01313|-0.01142|-0.01001|-0.00869|-0.01102|-0.0121|-0.01157|-0.01782|-0.02037|-0.01534|-0.01351|-0.01371|-0.02176|-0.02346|-0.02708|-0.02147|-0.02018|-0.01567|-0.01388|-0.00975|-0.00947|-0.01557||311|268|266|197|261|321|323|352|353|346|341|336|360|360|360|360|352|358|343|293|251|102|1|||||||||||||||||||||||||
2024-01-18 11:12:51|CC.D.CL.UME.IP|11010|2024-01-16 23:00:00|2024-01-16 23:59:40|7281.9|23.9|0.37027|2024-01-17|0.04119|19|0.221395|14|-0.200008|13|2024-01-17|0.60366|0.04369|0.37604|1.46651|0.56105|1.42239|0.04485|0.64083|0.04244|0.0428|0.32202|0.32664|0.04263|0.04271|0.04266|0.04257|0.04197|0.04186|0.04171|0.04119|0.36701|1.83613||1.85547|3|10|6|5|4|5|6|9|30|30|16|16|20|33|95|107|107|43|57|86|17|10||3|0.0094|0.01438|0.01229|0.01101|0.01078|0.012|0.01215|0.0126|0.01757|0.0203|0.01883|0.01704|0.01402|0.0258|0.02783|0.03204|0.02799|0.02022|0.01953|0.01526|0.01079|0.01145||0.01161|-0.00891|-0.01513|-0.01174|-0.00977|-0.00966|-0.01222|-0.01182|-0.01278|-0.01945|-0.02017|-0.01662|-0.01502|-0.01389|-0.02512|-0.02851|-0.02965|-0.02414|-0.02255|-0.01814|-0.01618|-0.01089|-0.01075||-0.01103|178|321|300|281|193|290|335|334|357|359|358|352|352|360|360|360|360|359|360|345|307|279|166|||||||||||||||||||||||||
2024-01-18 11:12:51|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:12:52|CC.D.SM.UME.IP|5656|2024-01-17 01:00:00|2024-01-17 19:19:50|35729.4|9.7|0.10223|2024-01-17|0.10776|1|0.213161|14|-0.181378|14|2024-01-17||0.10776|0.10788|0.1082|0.10824|0.10822|0.10832|0.10824|0.10796|0.10806|0.1084|0.10846|0.1085|0.10888|0.11005|0.11001|0.11048|0.11118|0.11154|0.1119||||||11|4|3|2|1|1|1|4|4|4|4|4|9|50|18|26|20|18|38||||||0.02013|0.01102|0.01249|0.00876|0.01537|0.01123|0.01019|0.01626|0.01603|0.01101|0.01323|0.01298|0.01503|0.04865|0.02491|0.02736|0.01876|0.0196|0.02161||||||-0.016|-0.01173|-0.01344|-0.01678|-0.01274|-0.01033|-0.01038|-0.01358|-0.01558|-0.01095|-0.01333|-0.01175|-0.01914|-0.04142|-0.02633|-0.02652|-0.01914|-0.02169|-0.01829|||||243|138|99|78|112|167|124|179|178|174|147|201|215|179|344|341|319|327|114|||||||||||||||||||||||||
2024-01-18 11:12:58|CC.D.BO.UME.IP|6190|2024-01-17 01:00:00|2024-01-17 19:19:50|4781.4|7.2|0.1194|2024-01-17|0.12539|19|0.216047|14|-0.160966|14|2024-01-17||0.12705|0.12738|0.12747|0.12738|0.12751|0.12765|0.12798|0.12795|0.12821|0.1283|0.12812|0.12803|0.12782|0.12715|0.1266|0.12631|0.1265|0.12603|0.12539||||||6|2|1|2|2|3|2|6|3|2|3|5|7|39|15|14|12|17|32||||||0.01427|0.00979|0.01043|0.01025|0.01451|0.01259|0.00973|0.01353|0.0078|0.00947|0.00969|0.0122|0.01333|0.04882|0.03048|0.02097|0.01767|0.02168|0.01938||||||-0.02044|-0.01465|-0.00975|-0.01026|-0.00981|-0.01425|-0.01015|-0.01021|-0.01031|-0.01056|-0.00908|-0.01155|-0.01647|-0.03925|-0.02932|-0.02516|-0.02108|-0.01908|-0.01942|||||244|197|126|93|124|176|169|217|201|181|165|214|221|180|357|344|330|339|117|||||||||||||||||||||||||
2024-01-18 11:12:59|CC.D.S.UME.IP|5701|2024-01-17 01:00:00|2024-01-17 19:19:50|1209.6|14.2|0.08125|2024-01-17|0.09736|1|0.098644|14|-0.09866|16|2024-01-17||0.09736|0.09755|0.09769|0.09772|0.09775|0.09781|0.09781|0.09773|0.09782|0.098|0.09803|0.09812|0.0983|0.09875|0.09857|0.09867|0.09893|0.0991|0.09913||||||10|3|3|4|4|4|5|5|4|8|4|5|11|78|41|28|30|34|50||||||0.01417|0.01065|0.01303|0.00931|0.01264|0.0104|0.01087|0.01202|0.01235|0.01045|0.01307|0.00981|0.01289|0.02851|0.02023|0.01862|0.0141|0.01445|0.01355||||||-0.01704|-0.01208|-0.00977|-0.00995|-0.0097|-0.00999|-0.00931|-0.01086|-0.01057|-0.01205|-0.00992|-0.01172|-0.01638|-0.02723|-0.0222|-0.02018|-0.01576|-0.01423|-0.01605|||||227|144|108|55|116|136|102|141|153|120|102|148|188|173|317|310|237|230|96|||||||||||||||||||||||||
2024-01-18 11:13:00|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:13:01|CS.D.PLAT.CFM.IP|9000|2024-01-16 21:35:40|2024-01-16 23:59:50|898.6|3|0.5624|2024-01-17|0.55702|0|0.181098|20|-0.235479|13|2024-01-17|0.55702|0.55749|0.5579|0.55893|0.55877|0.55967|0.5598|0.56043|0.56108|0.56187|0.55934|0.56022|0.56035|0.56038|0.5621|0.56669|0.56762|0.56744|0.56571|0.56512|0.56526|0.56517||0.56516|2|4|3|3|2|3|2|3|4|3|3|2|2|5|5|6|5|4|3|3|2|2||1|0.01455|0.01864|0.01554|0.03402|0.04152|0.01654|0.01537|0.02601|0.02745|0.02574|0.03143|0.01945|0.02279|0.03539|0.03324|0.02997|0.01978|0.0251|0.02208|0.08262|0.06114|0.0605||0.02385|-0.01723|-0.02388|-0.01446|-0.02786|-0.03576|-0.01599|-0.01399|-0.03614|-0.02519|-0.02452|-0.02934|-0.01577|-0.01666|-0.02929|-0.02932|-0.02883|-0.02355|-0.02544|-0.02426|-0.11164|-0.06034|-0.05799||-0.01372|241|327|286|299|276|252|235|321|322|308|309|243|261|348|349|351|336|345|293|292|283|180|99|||||||||||||||||||||||||
2024-01-18 11:13:02|CS.D.ZINC.MINI.IP|5283|2024-01-17 01:02:00|2024-01-17 18:59:20|2458.3|2.7|0.24225|2024-01-17|0.23603|2|0.137546|15|-0.181605|14|2024-01-17||0.23627|0.23603|0.23643|0.23684|0.23717|0.23751|0.23874|0.24021|0.24058|0.24031|0.24007|0.24002|0.24104|0.24201|0.24281|0.24367|0.2435|0.28935|||||||3|2|2|1|2|2|2|3|2|3|2|2|3|4|4|3|2|2|||||||0.01621|0.01713|0.01392|0.01184|0.01719|0.01791|0.01849|0.02052|0.01807|0.01943|0.01894|0.01784|0.02058|0.01936|0.02562|0.01539|0.01699|0.0143|||||||-0.01529|-0.01927|-0.01314|-0.00959|-0.01717|-0.01606|-0.01763|-0.02084|-0.01695|-0.01615|-0.01277|-0.01433|-0.0175|-0.02053|-0.02256|-0.01565|-0.01458|-0.0299||||||194|120|104|43|124|158|189|270|238|193|188|231|303|291|298|213|121|79|||||||||||||||||||||||||
2024-01-18 11:13:02|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:13:03|IX.D.CANNABIS.IFD.IP|1339|2024-01-17 14:33:10|2024-01-17 20:59:50|126.12|0|4.74823|2024-01-17|4.73617|15|0.181732|15|-0.181689|14|2024-01-17|||||||||||||||4.74366|4.73617|4.74022|4.74125|4.76549|4.76763|4.74925||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03296|0.01783|0.0158|0.0106|0.01051|0.01748|0.01703||||||||||||||||||-0.03555|-0.01491|-0.01378|-0.01283|-0.01624|-0.01231|-0.02104||||127|255|216|184|181|172|204|||||||||||||||||||||||||
2024-01-18 11:13:04|KB.D.BANKS.CASH.IP|3285|2024-01-17 08:15:00|2024-01-17 16:29:50|3364.15|0|0|2024-01-17|0|8|0.070566|10|-0.093962|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0162|0.01137|0.01182|0.00667|0.00578|0.00866|0.01122|0.01062|0.00704||||||||||||||||-0.01615|-0.01291|-0.0102|-0.00886|-0.00847|-0.00737|-0.01229|-0.00936|-0.00685||||||||251|328|290|270|234|268|304|324|154|||||||||||||||||||||||||
2024-01-18 11:13:05|KB.D.AERO.CASH.IP|1902|2024-01-17 08:15:00|2024-01-17 16:29:50|8871.42|0|0|2024-01-17|0|8|0.067874|8|-0.067757|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02004|0.01504|0.01117|0.01193|0.01281|0.01497|0.01284|0.01107|0.01245||||||||||||||||-0.02102|-0.01288|-0.00916|-0.01198|-0.0131|-0.01642|-0.01308|-0.01111|-0.01185||||||||171|179|145|145|119|148|184|200|110|||||||||||||||||||||||||
2024-01-18 11:13:06|KB.D.DRINKS.CASH.IP|1672|2024-01-17 08:15:00|2024-01-17 16:29:50|21806.62|0|0|2024-01-17|0|8|0.118583|14|-0.080419|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02648|0.01799|0.01179|0.02139|0.01042|0.01374|0.02332|0.01706|0.01184||||||||||||||||-0.02158|-0.01432|-0.0215|-0.01394|-0.0165|-0.0187|-0.02123|-0.01938|-0.00902||||||||150|186|111|118|91|85|170|169|82|||||||||||||||||||||||||
2024-01-18 11:13:06|KB.D.CHEMS.CASH.IP|1225|2024-01-17 08:15:10|2024-01-17 16:29:50|8586.36|0|0|2024-01-17|0|8|0.104596|13|-0.070035|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02149|0.02043|0.02218|0.01437|0.01901|0.03131|0.01702|0.02379|0.01683||||||||||||||||-0.02563|-0.02616|-0.01643|-0.01375|-0.01742|-0.01891|-0.01858|-0.01864|-0.01723||||||||83|111|96|82|74|104|124|147|95|||||||||||||||||||||||||
2024-01-18 11:13:07|KB.D.BUILD.CASH.IP|658|2024-01-17 08:15:00|2024-01-17 16:29:50|8904.88|0|0|2024-01-17|0|8|0.085777|10|-0.179963|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04145|0.02379|0.0354|0.02325|0.01737|0.02638|0.01445|0.01873|0.01543||||||||||||||||-0.05506|-0.03723|-0.0215|-0.0215|-0.02597|-0.023|-0.02231|-0.01434|-0.02065||||||||50|103|45|35|51|46|71|73|62|||||||||||||||||||||||||
2024-01-18 11:13:07|KB.D.ELECTY.CASH.IP|1314|2024-01-17 08:15:00|2024-01-17 16:29:50|10384.42|0|0|2024-01-17|0|8|0.13114|15|-0.107588|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03574|0.01828|0.01758|0.0224|0.01318|0.01478|0.02452|0.02423|0.01907||||||||||||||||-0.03511|-0.02945|-0.0123|-0.01237|-0.0157|-0.01983|-0.02269|-0.01899|-0.02329||||||||104|136|101|87|83|101|153|142|71|||||||||||||||||||||||||
2024-01-18 11:13:08|KB.D.EE.CASH.IP|1044|2024-01-17 08:15:00|2024-01-17 16:29:50|9446.39|0|0|2024-01-17|0|8|0.079674|8|-0.105545|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02831|0.017|0.0151|0.01693|0.01777|0.01107|0.0205|0.01866|0.01086||||||||||||||||-0.02178|-0.02636|-0.0189|-0.01338|-0.01077|-0.01182|-0.01426|-0.01604|-0.0084||||||||109|127|89|60|80|79|80|121|66|||||||||||||||||||||||||
2024-01-18 11:13:09|KB.D.SPECFINAN.CASH.IP|2636|2024-01-17 08:15:00|2024-01-17 16:29:50|10892.7|0|0|2024-01-17|0|8|0.080038|9|-0.053488|10|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01362|0.00944|0.00846|0.00561|0.00901|0.01088|0.00781|0.01125|0.00663||||||||||||||||-0.01467|-0.01067|-0.00866|-0.00663|-0.00521|-0.00657|-0.0067|-0.00987|-0.00579||||||||211|274|214|192|189|215|258|280|149|||||||||||||||||||||||||
2024-01-18 11:13:10|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:13:10|KB.D.FDR.CASH.IP|2591|2024-01-17 08:15:00|2024-01-17 16:29:50|3987.24|0|0|2024-01-17|0|8|0.052118|14|-0.048732|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00961|0.00863|0.00645|0.00642|0.00386|0.00646|0.00917|0.00854|0.00627||||||||||||||||-0.00982|-0.00783|-0.0068|-0.00582|-0.00454|-0.00611|-0.01001|-0.00748|-0.00639||||||||216|258|199|195|184|168|268|268|146|||||||||||||||||||||||||
2024-01-18 11:13:11|KB.D.FOOD.CASH.IP|712|2024-01-17 08:15:30|2024-01-17 16:29:50|7051.83|0|0|2024-01-17|0|8|0.053777|9|-0.048898|10|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02439|0.02624|0.01664|0.00583|0.02345|0.01769|0.0235|0.01864|0.0204||||||||||||||||-0.02383|-0.01912|-0.02141|-0.0215|-0.00938|-0.00861|-0.01986|-0.02001|-0.02018||||||||78|66|54|34|44|56|74|72|52|||||||||||||||||||||||||
2024-01-18 11:13:11|KB.D.WATER.CASH.IP|1830|2024-01-17 08:15:00|2024-01-17 16:29:50|6005.25|0|0|2024-01-17|0|8|0.068654|8|-0.103323|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02349|0.01765|0.00976|0.00754|0.00653|0.01632|0.01416|0.01385|0.01034||||||||||||||||-0.02207|-0.01882|-0.01096|-0.01163|-0.01138|-0.01213|-0.0163|-0.01449|-0.00947||||||||145|170|128|132|124|148|191|221|127|||||||||||||||||||||||||
2024-01-18 11:13:12|KB.D.GINDU.CASH.IP|1596|2024-01-17 08:15:00|2024-01-17 16:29:50|6487.79|0|0|2024-01-17|0|8|0.06818|8|-0.064677|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01945|0.01331|0.00725|0.00713|0.0076|0.01008|0.01035|0.01053|0.00758||||||||||||||||-0.01618|-0.01461|-0.01145|-0.00992|-0.00843|-0.01334|-0.01257|-0.01158|-0.0072||||||||127|153|125|128|123|134|175|151|101|||||||||||||||||||||||||
2024-01-18 11:13:13|KB.D.RETAIL.CASH.IP|2366|2024-01-17 08:15:10|2024-01-17 16:29:50|2412.44|0|0|2024-01-17|0|8|0.080146|15|-0.074931|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01217|0.01271|0.00947|0.00653|0.00826|0.01147|0.00951|0.01275|0.00828||||||||||||||||-0.01684|-0.01095|-0.00997|-0.00885|-0.00821|-0.01113|-0.01074|-0.00881|-0.008||||||||191|218|205|167|169|161|211|273|146|||||||||||||||||||||||||
2024-01-18 11:13:14|KB.D.HEALTH.CASH.IP|599|2024-01-17 08:15:00|2024-01-17 16:29:40|5452.37|0|0|2024-01-17|0|8|0.097342|13|-0.097449|13|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04186|0.03731|0.02849||0.04059|0.05418|0.03257|0.0348|0.02871||||||||||||||||-0.03382|-0.03666|-0.03264|||-0.04869|-0.03854|-0.03546|-0.03142||||||||88|81|31|23|40|38|64|66|49|||||||||||||||||||||||||
2024-01-18 11:13:14|KB.D.HSEHLD.CASH.IP|1773|2024-01-17 08:15:00|2024-01-17 16:29:50|12756.22|0|0|2024-01-17|0|8|0.080359|10|-0.137422|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02096|0.01768|0.01466|0.0111|0.0112|0.01358|0.01372|0.01553|0.01371||||||||||||||||-0.02528|-0.01493|-0.01331|-0.0101|-0.01494|-0.01697|-0.0151|-0.01607|-0.00863||||||||136|218|139|140|129|148|173|219|118|||||||||||||||||||||||||
2024-01-18 11:13:15|KB.D.ENGINE.CASH.IP|912|2024-01-17 08:16:00|2024-01-17 16:29:30|13447.77|0|0|2024-01-17|0|8|0.126639|8|-0.141177|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02847|0.02046|0.02112|0.02292|0.01227|0.01819|0.01992|0.02003|0.0143||||||||||||||||-0.03719|-0.03422|-0.0356|-0.02027|-0.02846|-0.02142|-0.01797|-0.0181|-0.01387||||||||83|100|55|61|63|79|96|114|79|||||||||||||||||||||||||
2024-01-18 11:13:16|KB.D.BUS.CASH.IP|1356|2024-01-17 08:15:10|2024-01-17 16:29:40|3529.17|0|0|2024-01-17|0|8|0.104771|15|-0.190007|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02491|0.02583|0.01009|0.01615|0.0203|0.01938|0.01765|0.02254|0.0152||||||||||||||||-0.05283|-0.02985|-0.01493|-0.02464|-0.01334|-0.02124|-0.02002|-0.02051|-0.01525||||||||103|128|88|82|98|109|175|168|86|||||||||||||||||||||||||
2024-01-18 11:13:16|KB.D.LIFE.CASH.IP|1983|2024-01-17 08:15:00|2024-01-17 16:29:50|5763.32|0|0|2024-01-17|0|8|0.092158|8|-0.105944|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02211|0.01504|0.01546|0.00813|0.01141|0.01438|0.01631|0.01628|0.01169||||||||||||||||-0.0236|-0.01629|-0.0151|-0.01264|-0.01207|-0.01257|-0.01584|-0.01573|-0.00931||||||||180|203|170|135|141|164|195|225|124|||||||||||||||||||||||||
2024-01-18 11:13:17|KB.D.MEDIA.CASH.IP|2141|2024-01-17 08:15:00|2024-01-17 16:29:50|11246.8|0|0|2024-01-17|0|8|0.063534|15|-0.065856|15|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02055|0.00842|0.00847|0.00967|0.00984|0.00814|0.00952|0.01049|0.00699||||||||||||||||-0.01067|-0.0091|-0.01041|-0.00806|-0.01105|-0.00834|-0.00841|-0.00824|-0.00669||||||||186|213|166|136|153|162|209|250|131|||||||||||||||||||||||||
2024-01-18 11:13:17|KB.D.MINING.CASH.IP|784|2024-01-17 08:15:10|2024-01-17 16:29:50|8131.75|0|0|2024-01-17|0|8|0.2808|14|-0.150698|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02594|0.027|0.02271|0.01903|0.01525|0.02833|0.04401|0.03318|0.02818||||||||||||||||-0.03788|-0.02169|-0.00764|-0.01687|-0.03025|-0.02923|-0.0376|-0.02961|-0.01733||||||||77|80|52|35|33|57|110|112|56|||||||||||||||||||||||||
2024-01-18 11:13:18|KB.D.INSURANCE.CASH.IP|1085|2024-01-17 08:15:00|2024-01-17 16:29:50|3218.23|0|0|2024-01-17|0|8|0.100406|15|-0.068302|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0251|0.02213|0.02256|0.01384|0.01879|0.02279|0.01823|0.02194|0.01204||||||||||||||||-0.02531|-0.02334|-0.01335|-0.02173|-0.0165|-0.01225|-0.01958|-0.01734|-0.01127||||||||99|124|81|58|85|97|127|133|76|||||||||||||||||||||||||
2024-01-18 11:13:19|KB.D.OIL.CASH.IP|2980|2024-01-17 08:15:00|2024-01-17 16:29:50|8039.88|0|0|2024-01-17|0|8|0.089898|14|-0.150972|14|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01784|0.01226|0.01401|0.01056|0.01032|0.01492|0.01865|0.01483|0.01004||||||||||||||||-0.01993|-0.01404|-0.01223|-0.01201|-0.01305|-0.01394|-0.02208|-0.01309|-0.01061||||||||233|284|240|212|223|245|294|317|154|||||||||||||||||||||||||
2024-01-18 11:13:19|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:13:20|KB.D.PGOODS.CASH.IP|1128|2024-01-17 08:15:00|2024-01-17 16:29:50|18641.6|0|0|2024-01-17|0|8|0.172925|13|-0.131986|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04192|0.02406|0.02716|0.03187|0.02161|0.05693|0.02969|0.03476|0.02973||||||||||||||||-0.03815|-0.04385|-0.03006|-0.02093|-0.03929|-0.032|-0.03426|-0.02508|-0.02993||||||||95|98|66|53|48|89|85|117|72|||||||||||||||||||||||||
2024-01-18 11:13:21|KB.D.REAL.CASH.IP|2435|2024-01-17 08:15:00|2024-01-17 16:29:50|2230.23|0|0|2024-01-17|0|8|0.121938|9|-0.086437|13|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01431|0.01568|0.01013|0.00717|0.01134|0.00679|0.00697|0.01453|0.01068||||||||||||||||-0.0175|-0.01457|-0.01025|-0.01012|-0.01|-0.01156|-0.01191|-0.01185|-0.00835||||||||178|233|178|189|178|180|239|271|152|||||||||||||||||||||||||
2024-01-18 11:13:21|KB.D.SOFT.CASH.IP|1839|2024-01-17 08:15:00|2024-01-17 16:29:50|2341.23|0|0|2024-01-17|0|8|0.067068|9|-0.112435|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01493|0.01549|0.00771|0.00809|0.01172|0.00709|0.00708|0.01226|0.01062||||||||||||||||-0.01753|-0.01379|-0.00952|-0.00938|-0.01285|-0.00996|-0.01172|-0.00966|-0.01184||||||||140|178|134|112|108|136|178|210|122|||||||||||||||||||||||||
2024-01-18 11:13:22|KB.D.SUPPORT.CASH.IP|2654|2024-01-17 08:15:00|2024-01-17 16:29:50|10151.25|0|0|2024-01-17|0|8|0.066103|9|-0.081113|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01383|0.01025|0.00745|0.00814|0.00751|0.0087|0.00769|0.00878|0.00725||||||||||||||||-0.01482|-0.01172|-0.00778|-0.00723|-0.00737|-0.01014|-0.00944|-0.00824|-0.00586||||||||198|260|208|183|217|207|253|275|156|||||||||||||||||||||||||
2024-01-18 11:13:23|KB.D.TOBACCO.CASH.IP|1863|2024-01-17 08:15:00|2024-01-17 16:29:50|26702.23|0|0|2024-01-17|0|8|0.165889|14|-0.094179|11|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02353|0.02365|0.02377|0.01674|0.01425|0.01697|0.0262|0.02328|0.01563||||||||||||||||-0.02491|-0.02278|-0.02469|-0.02055|-0.0228|-0.02192|-0.02388|-0.01799|-0.01611||||||||175|212|149|132|90|115|213|212|94|||||||||||||||||||||||||
2024-01-18 11:13:24|KB.D.HOTELS.CASH.IP|3030|2024-01-17 08:15:10|2024-01-17 16:29:50|7153.94|0|0|2024-01-17|0|8|0.096425|8|-0.058645|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01499|0.00987|0.00844|0.00624|0.00557|0.00744|0.00923|0.0096|0.01015||||||||||||||||-0.01265|-0.01028|-0.00655|-0.00636|-0.00591|-0.0079|-0.01112|-0.00847|-0.00782||||||||207|288|247|232|220|242|287|313|164|||||||||||||||||||||||||
2024-01-18 11:13:25|KB.D.PHARMA.IFM.IP|2928|2024-01-17 08:15:00|2024-01-17 16:29:50|20539|0|7.73805|2024-01-17|1.94835|8|0.077568|8|-0.077996|14|2024-01-17|||||||||1.94835|4.39777|14.12006|10.81756|11.54863|10.47409|5.45103|2.69056|6.89874||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01518|0.01442|0.01281|0.01036|0.01568|0.01399|0.01822|0.016|0.01558||||||||||||||||-0.01507|-0.01331|-0.01177|-0.01361|-0.01147|-0.01232|-0.01638|-0.01287|-0.01196||||||||242|292|202|237|195|196|271|292|136|||||||||||||||||||||||||
2024-01-18 11:13:25|KB.D.OZTELE.IFD.IP|1153|2024-01-16 23:10:10|2024-01-16 23:59:40|1580.1|0|0.40098|2024-01-17|0.39655|23|0||0||2024-01-17|0.40519|0.4055|0.40545|0.40617|0.40593|||||||||||||||||||0.39655|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||102|96|96|95|100|85|||||||||||||||||||||||||
2024-01-18 11:13:26|KB.D.OZCOND.IFD.IP|1299|2024-01-16 23:10:10|2024-01-16 23:59:40|3225.4|0|0.40103|2024-01-17|0.39863|23|0||0||2024-01-17|0.40283|0.40333|0.40299|0.40313|0.40236|||||||||||||||||||0.39863|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|106|109|113|111|93|||||||||||||||||||||||||
2024-01-18 11:13:26|KB.D.OZCONSUM.IFD.IP|1376|2024-01-16 23:10:10|2024-01-16 23:59:40|11934|0|0.4009|2024-01-17|0.4007|23|0||0||2024-01-17|0.40097|0.40098|0.40128|0.40109|0.40097|||||||||||||||||||0.4007|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|118|118|119|118|99|||||||||||||||||||||||||
2024-01-18 11:13:27|KB.D.OZENER.IFD.IP|1377|2024-01-16 23:10:10|2024-01-16 23:59:40|10732.8|0|0.40087|2024-01-17|0.40078|23|0||0||2024-01-17|0.4008|0.40125|0.40105|0.40079|0.40084|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|119|119|119|119|97|||||||||||||||||||||||||
2024-01-18 11:13:27|KB.D.OZFINL.IFD.IP|1335|2024-01-16 23:10:10|2024-01-16 23:59:40|6714|0|0.40069|2024-01-17|0.40009|2|0||0||2024-01-17|0.40121|0.40043|0.40009|0.40093|0.40057|||||||||||||||||||0.40048|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||111|113|116|119|112|96|||||||||||||||||||||||||
2024-01-18 11:13:28|KB.D.OZHEALTH.IFD.IP|1387|2024-01-16 23:10:10|2024-01-16 23:59:40|41713.6|0|0.4008|2024-01-17|0.40078|23|0||0||2024-01-17|0.40081|0.40086|0.40079|0.4008|0.40083|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|118|119|120|116|100|||||||||||||||||||||||||
2024-01-18 11:13:29|KB.D.OZINDU.IFD.IP|1349|2024-01-16 23:10:10|2024-01-16 23:59:40|6701.6|0|0.40047|2024-01-17|0.40007|4|0||0||2024-01-17|0.40044|0.40054|0.4017|0.4009|0.40007|||||||||||||||||||0.40116|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||112|118|115|116|113|97|||||||||||||||||||||||||
2024-01-18 11:13:29|KB.D.OZMATR.IFD.IP|1379|2024-01-16 23:10:10|2024-01-16 23:59:40|18074.1|0|0.40082|2024-01-17|0.40072|0|0||0||2024-01-17|0.40072|0.40085|0.40085|0.40093|0.40082|||||||||||||||||||0.40084|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|118|118|118|119|99|||||||||||||||||||||||||
2024-01-18 11:13:30|KB.D.OZUTILI.IFD.IP|1059|2024-01-16 23:10:40|2024-01-16 23:59:40|7798.5|0|0.40068|2024-01-17|0.40014|0|0||0||2024-01-17|0.40014|0.40069|0.40032|0.40106|0.40086|||||||||||||||||||0.40117|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||95|95|90|98|102|78|||||||||||||||||||||||||
2024-01-18 11:13:30|SE.D.MMM.CASH.IP|2835|2024-01-16 21:22:00|2024-01-16 23:55:40||513.7|18.97264|2024-01-17|0.44381|0|0.497793|9|-0.565504|21|2024-01-17|0.44381|||||||||70.13466|66.80354|61.30819|89.86953|41.89764|17.32353|15.77733|27.79634|20.16377|23.61808|16.18816|21.85736|0.83371|50.25052|37.88757|0|||||||||1|6|12|0|132|966|541|556|551|478|509|1408|10912|26|0||||||||||0.06857|0.05819|0.15186|0.05384|0.18336|0.03855|0.02274|0.01451|0.01626|0.01567|0.01489|0.01472|||0.0189||||||||||-0.05606|-0.17774|-0.11712|-0.07789|-0.13368|-0.04498|-0.01986|-0.01889|-0.0197|-0.01482|-0.01394|-0.01554|-0.32064|-0.01886||3|30|60|18|59|12|174|343|288|283|267|266|293|3|2|8|||||||||||||||||||||||||
2024-01-18 11:13:31|SA.D.AXP.CASH.IP|3367|2024-01-16 21:32:30|2024-01-16 23:47:10||358|8.78772|2024-01-17|2.63679|18|0.509233|9|-1.115899|21|2024-01-17||||||||||7.91245|35.4921|34.00297|50.45226|33.87401|16.03398|3.18894|8.28322|4.28086|2.63679|7.05663|3.50198|57.60495|66.75047|100||||||||||0|0|1|6|100|521|499|365|283|437|446|1032|3264|141|0||||||||||0.28025|0.07109||||0.03473|0.0243|0.01411|0.01182|0.01203|0.01203|0.01321|||||||||||||-0.09391|-0.06703|-0.0179|-0.4004|-0.22283|-0.0315|-0.01943|-0.01254|-0.01279|-0.01133|-0.01136|-0.01141|-0.47039|||306|115|6|2|3|163|349|351|352|344|341|344|7|3|1|||||||||||||||||||||||||
2024-01-18 11:13:32|UA.D.AAPL.CASH.IP|5980|2024-01-16 21:31:50|2024-01-16 23:59:50|18313|5855.3|12.18324|2024-01-17|0.00526|17|0.099354|14|-0.236095|18|2024-01-17|40.8472|||||||||70.13734|66.98036|59.62707|50.68219|24.74247|9.69216|0.00592|0.00535|0.00526|0.00574|0.28879|0.00536|28.13518|19.2489|60.01865|253|||||||||184|194|179|431|851|12123|6349|5550|3991|7062|5652|8754|69856|412|360|0.03094|||||||||0.01304|0.01857|0.01523|0.02013|0.01707|0.02878|0.01949|0.01316|0.01192|0.01399|0.01211|0.01122|0.01444||0.00549|-0.01201|||||||||-0.01757|-0.01188|-0.0194|-0.0144|-0.01627|-0.02616|-0.01921|-0.01337|-0.01133|-0.01514|-0.01247|-0.01143|-0.01205|-0.01096|-0.03472|49|174|115|99|152|170|279|359|360|357|357|353|357|64|26|25|||||||||||||||||||||||||
2024-01-18 11:13:33|SA.D.BA.CASH.IP|5346|2024-01-16 21:32:10|2024-01-16 23:59:00|20705|2802.5|10.1811|2024-01-17|0.60006|15|0.991702|9|-0.35263|14|2024-01-17|62.31798|||||||||47.14386|65.53097|66.02796|69.38396|43.45619|5.96305|0.60006|3.19779|5.30778|5.72099|4.97947|4.27579|52.68791|53.15968|85.31515|292|||||||||231|264|224|215|942|11022|9610|4995|3173|2922|4039|5470|808|208|75|0.02086|||||||||0.28812|0.05513|0.08854|0.03823|0.04208|0.07418|0.04293|0.02564|0.02022|0.01895|0.02149|0.01833|0.09864|0.10214|0.06657|-0.03653|||||||||-0.05515|-0.10985|-0.09541|-0.05348|-0.0638|-0.0663|-0.04391|-0.02931|-0.02176|-0.01653|-0.0212|-0.01641|-0.07243||-0.08866|61|17|55|47|62|83|340|360|348|341|351|343|352|38|32|34|||||||||||||||||||||||||
2024-01-18 11:13:34|SB.D.CAT.CASH.IP|2945|2024-01-16 21:00:10|2024-01-16 23:59:40||691.2|11.82552|2024-01-17|3.12733|20|12.639493|9|-1.498778|9|2024-01-17|50.03483|||||||||86.1912|94.76389|98.04739|72.8146|71.59118|9.44277|8.40388|7.24362|15.67926|6.38069|9.36366|3.12733|60.08541|100|100|69|||||||||9|5|2|108|133|2810|810|568|474|557|482|1188|9449|0|100||||||||||1.06976|0.25586|0.03057|0.00353|0.00353|0.07851|0.02498|0.01351|0.01454|0.0135|0.0142|0.01479|0.02154||||||||||||-0.2041|-0.13229|-0.1804|-0.19588|-0.33263|-0.08767|-0.02196|-0.01541|-0.01592|-0.01237|-0.01076|-0.01442||||4|57|19|51|11|14|204|335|319|294|315|332|354|5|1|1|||||||||||||||||||||||||
2024-01-18 11:13:35|SB.D.CVX.CASH.IP|3393|2024-01-16 21:27:40|2024-01-16 23:56:40|14336|1339.7|6.21941|2024-01-17|0.29671|16|2.142857|9|-0.294241|14|2024-01-17|100|||||||||61.00339|50.17288|69.36266|73.36533|63.72264|8.13852|1.12939|0.29671|3.52855|5.06922|4.04719|2.41111|75.13995|83.35545|33.37525|5|||||||||43|28|45|141|238|2843|1794|1313|1364|1222|1264|3223|2099|32|244||||||||||0.3401||0.06328|0.10355|0.09919|0.04176|0.02124|0.01422|0.01219|0.01121|0.01064|0.01124|0.08392|0.09093|||||||||||-0.04617|-0.07354|-0.09202|-0.03501|-0.08906|-0.04444|-0.01939|-0.01339|-0.01158|-0.01004|-0.00986|-0.01144|-0.06521||-0.05587|1|23|6|13|30|33|210|359|351|341|336|322|333|4|6|3||||||||||||||||||||||0|||
2024-01-18 11:13:36|UA.D.CSCO.CASH.IP|2855|2024-01-16 21:35:00|2024-01-16 23:59:50||3164.7|12.4685|2024-01-17|0.66881|16|0.259326|10|-0.218905|14|2024-01-17|50.3988|||||||||95.1341|34.45206|66.81194|92.87133|95.25134|1.93903|2.12843|0.66881|5.81564|4.10038|1.80512|1.83755|50.06966||100|346|||||||||57|20|18|134|31|5197|3456|4296|3667|4200|5024|13791|279828||0||||||||||0.07353|0.07459|0.05239|0.01987|0.03689|0.0324|0.02428|0.02342|0.02123|0.02077|0.01994|0.02123|0.05313||||||||||||-0.15248|-0.06856|-0.04638|-0.0309|-0.05516|-0.03372|-0.02398|-0.01997|-0.01999|-0.02232|-0.02278|-0.0199|-0.03977|||2|41|85|150|42|42|157|237|154|138|147|112|110|8|1|||||||||||||||||||||||||
2024-01-18 11:13:36|SD.D.KO.CASH.IP|3637|2024-01-16 21:28:20|2024-01-16 23:59:40|5990|1471.2|6.30395|2024-01-17|0.01664|16|5.512367|9|-0.183486|21|2024-01-17|50.01668|||||||||96.62864|89.08122|60.1451|78.97905|93.75941|4.61737|1.08014|0.01664|0.01669|1.65563|1.02662|0.01668|50.12937|43.03368|100|694|||||||||1|11|13|27|112|3847|4554|3711|2946|3001|3094|8072|17105|23|18||||||||||0.26748|0.067|0.08375|0.03344|0.03344|0.02829|0.02045|0.01849|0.01669|0.01669|0.01668|0.02085|0.02502||||||||||||-0.05021|-0.04488|-0.02092|-0.05347|-0.03647|-0.03149|-0.01809|-0.0186|-0.0182|-0.01669|-0.01787|-0.01853|-0.08339|-0.01667||2|59|73|15|19|16|174|188|127|114|122|99|107|8|7|1|||||||||||||||||||||||||
2024-01-18 11:13:37|SB.D.DOWWUS.CASH.IP|2053|2024-01-17 14:30:00|2024-01-17 20:59:50|5248|204|15.56135|2024-01-17|2.8803|14|0.153227|14|-0.249042|14|2024-01-17|||||||||||||||2.8803|7.72375|22.00761|29.10118|24.42854|24.90988|12.35096||||||||||||||||||726|171|124|174|116|217|213||||||||||||||||||0.04616|0.02869|0.02065|0.02021|0.02047|0.02335|0.0217||||||||||||||||||-0.04756|-0.02599|-0.02227|-0.02275|-0.02058|-0.02255|-0.02467||||177|325|282|251|254|229|284|||||||||||||||||||||||||
2024-01-18 11:13:38|SH.D.XOM.CASH.IP|3976|2024-01-16 21:31:20|2024-01-16 23:59:20|9714|3168.2|6.22273|2024-01-17|0.0102|19|1.643807|9|-0.512821|9|2024-01-17|76.93959|||||||||72.35849|78.63433|53.43913|75.03088|46.86578|8.35567|0.01073|0.01032|0.01028|0.0103|0.0102|0.01033|40.64852|50.02371|60.01855|34|||||||||77|91|168|366|1232|9766|5945|3872|3304|4537|4624|9668|1809|3297|384|0.01022|||||||||0.20307|0.09919|0.05147|0.03087|0.04125|0.04311|0.02193|0.01629|0.01351|0.01378|0.01593|0.01245|0.03684|0.01031|0.01031||||||||||-0.08792|-0.0789|-0.04121|-0.05514|-0.02696|-0.04039|-0.02292|-0.01664|-0.01395|-0.01203|-0.01466|-0.01413|-0.03866|-0.0206||13|54|28|15|40|47|216|359|323|283|270|264|257|32|10|5|||||||||||||||||||||||||
2024-01-18 11:13:39|SC.D.GS.CASH.IP|2523|2024-01-16 21:28:50|2024-01-16 23:59:00|37850|486.8|17.44089|2024-01-17|7.22834|14|5.146605|9|-0.585881|21|2024-01-17|100|||||||||50.87977|||89.3595|69.32929|7.22834|11.00626|18.62083|27.52894|24.16252|23.36733|14.58499|77.96474|100||28|||||||||0|||1|132|1243|528|452|305|445|278|866|1676|0||0.38621|||||||||5.14661|||0.12976|0.01945|0.05234|0.02184|0.01331|0.01396|0.01543|0.01341|0.01618|0.08258|0.03989||||||||||||||-0.04507|-0.10024|-0.05808|-0.02838|-0.0165|-0.01662|-0.01508|-0.01142|-0.01433|-0.49166|||3|2|28|26|183|338|296|291|257|270|316|9|1|||||||||||||||||||||||0||
2024-01-18 11:13:40|SC.D.HD.CASH.IP|2516|2024-01-16 21:33:30|2024-01-16 23:57:30||543.3|9.49194|2024-01-17|1.04471|12|22.32872|9|-1.128668|11|2024-01-17|100|||||||||1.60524|100|100|1.04471|69.48301|6.37387|7.1012|15.33985|12.19046|15.92387|10.17157|3.98328|67.03494|66.72674|50.3881|0|||||||||6|0|0|117|40|1020|533|735|442|442|378|795|9232|67|0||||||||||22.32872|||0.30423|0.11017|0.04079|0.01639|0.01202|0.0097|0.01124|0.01131|0.01296||0.05635|||||||||||-0.72171|-0.077|-1.12867||-0.2338|-0.0405|-0.01773|-0.01386|-0.01262|-0.01509|-0.0107|-0.01386|-0.73953|-0.02252||1|2|1|1|1|13|175|340|307|296|302|335|353|3|3|2||||||||||0|0|0|0||||||||||||
2024-01-18 11:13:41|SD.D.IBM.CASH.IP|3199|2024-01-16 21:27:20|2024-01-16 23:58:20|16599|727|13.33859|2024-01-17|3.47204|14|5.969388|9|-0.30106|21|2024-01-17|83.35933|||||||||47.82533|47.14802|84.54423|88.18227|62.20191|3.47204|5.27963|3.78747|11.99952|3.71673|9.65285|3.78204|87.55284|50.09653||110|||||||||5|0|8|4|58|1966|1043|726|831|747|676|1421|4594|0|||||||||||0.59739|0.04689|0.04289|0.10548|0.09526|0.03885|0.01665|0.01194|0.01042|0.01282|0.00987|0.01177|0.06039||||||||||||-0.0481|-0.04812|-0.05117|-0.04945|-0.08758|-0.03615|-0.0152|-0.01166|-0.01165|-0.01234|-0.00966|-0.00991|-0.20784|||6|21|32|116|59|29|175|342|318|317|324|280|318|8|2|||||||||||||||||||||||||
2024-01-18 11:13:42|UB.D.INTC.CASH.IP|4036|2024-01-16 21:30:10|2024-01-16 23:59:30|4710|4803.3|8.98807|2024-01-17|0.32122|15|0.174216|14|-0.366775|14|2024-01-17|50.04641|||||||||59.5479|37.59633|45.31565|69.19227|43.1607|9.41188|0.32122|0.35206|2.14801|2.82014|2.51015|1.07355|42.90683|50.02716|25.05434|238|||||||||114|283|938|148|808|12625|7505|6677|5558|5156|5642|12753|165314|238|154|0.05835|||||||||0.04949|0.05349|0.07139|0.04287|0.02151|0.04963|0.03417|0.02957|0.02609|0.02602|0.02854|0.03034|0.13032|||-0.106|||||||||-0.04804|-0.04707|-0.05429|-0.05552|-0.04112|-0.05492|-0.03601|-0.02948|-0.02855|-0.02463|-0.02596|-0.02636|-0.02173|-0.02172||16|106|16|42|94|65|224|333|302|235|250|241|285|21|4|4|||||||||||||||||||||||||
2024-01-18 11:13:43|SD.D.JNJ.CASH.IP|2749|2024-01-16 21:25:30|2024-01-16 23:53:20||1000.6|8.01846|2024-01-17|0.39326|10|1.081389|9|-0.311721|21|2024-01-17|100|||||||||85.05125|0.39326|16.94232|81.14943|63.74539|3.82295|2.27968|6.41624|9.77617|6.97149|14.60796|7.22546|20.22497|50.0749|100|500|||||||||3|50|108|10|58|1838|1414|1111|727|902|974|1720|13912|1|0||||||||||0.18992|||0.04923|0.05621|0.03228|0.01808|0.01005|0.00949|0.00961|0.00864|0.00993|||||||||||||-0.0894|-0.12469|-0.04679|-0.0702|-0.05305|-0.02733|-0.01421|-0.01214|-0.01058|-0.00838|-0.00868|-0.00876|-0.21195|-0.0312||1|20|1|6|37|11|185|354|328|297|316|274|291|5|2|1|||||||||||0||||||||||||||
2024-01-18 11:13:43|SD.D.JPM.CASH.IP|3288|2024-01-16 21:32:20|2024-01-16 23:54:10||2197|7.53004|2024-01-17|0.29056|15|17.267405|9|-0.520584|21|2024-01-17|100|||||||||87.77239|77.59899|88.93703|71.49878|47.8648|6.47044|0.29056|0.85811|0.84953|1.16449|4.18687|2.62386|60.05707|85.73742|100|2|||||||||4|1|130|170|349|5325|3113|1836|2132|1555|1623|4178|4388|31|0||||||||||0.88613|0.11265||0.06287|0.07136|0.04503|0.0214|0.01312|0.01015|0.01075|0.01002|0.01236|0.03656||||||||||||-0.06121|-0.09613|-0.28182|-0.03749|-0.06818|-0.05628|-0.02313|-0.01313|-0.01319|-0.01102|-0.01282|-0.01355|-0.23583|||4|57|40|9|14|67|218|360|354|357|346|335|344|30|7|3|||||||||||||||||||||||||
2024-01-18 11:13:44|SE.D.MCD.CASH.IP|2666|2024-01-16 21:32:10|2024-01-16 23:56:20|29008|316.1|9.28504|2024-01-17|2.02922|20|5.699199|9|-0.767774|9|2024-01-17|100|||||||||90.93258|100|100|100|87.57699|21.48499|12.07711|7.68825|7.33232|8.48027|5.13565|2.02922|75.1542|||0|||||||||3|3|0|0|37|800|495|254|192|292|228|540|5674||||||||||||5.6992|||0.00481|0.1277|0.03087|0.01302|0.01124|0.00822|0.0087|0.00864|0.00922|||||||||||||-0.27549|-0.74043|-0.13859|-0.2313|-0.03573|-0.03546|-0.01323|-0.00883|-0.00789|-0.00898|-0.0084|-0.00813|-0.26625|||1|11|1|2|32|8|168|307|326|328|319|332|347|4|||||||||||0|0|||||||||||||
2024-01-18 11:13:45|SE.D.MRK.CASH.IP|3005|2024-01-16 21:03:20|2024-01-16 23:50:50||1034.8|13.18005|2024-01-17|2.08324|15|0.998208|10|-0.761421|9|2024-01-17||||||||||49.20544|93.31687|68.47202|98.04319|100|12.37999|2.08324|6.83551|11.27363|10.0781|7.9096|4.37385|33.93423|80.18457|83.39052||||||||||16|0|2|1|10|2397|1388|1509|681|943|795|2174|28965|60|611||||||||||0.39996|0.75245|0.4507|0.25456|0.14031|0.05358|0.02067|0.01726|0.01338|0.01385|0.01497|0.01516|||||||||||||-0.29628|-0.05075|-0.07979|-0.13182|-0.16085|-0.04217|-0.01893|-0.01574|-0.01272|-0.01254|-0.01325|-0.01414|-0.27094|||37|74|47|51|40|211|340|308|302|318|304|321|3|5|6|||||||||||||||||||||||||
2024-01-18 11:13:46|UC.D.MSFT.CASH.IP|5814|2024-01-16 21:32:00|2024-01-16 23:59:30|39041|1062.4|12.45011|2024-01-17|0.00685|20|0.160809|14|-0.275418|14|2024-01-17|58.35159|||||||||46.91508|66.52339|45.60694|52.85364|27.07933|10.94314|0.01204|0.00919|0.56586|0.28654|0.28652|0.00685|34.11514|31.27859|75.00899|204|||||||||102|48|75|295|437|4007|2376|2769|1376|1703|1426|3334|460|448|191|0.02819|||||||||0.01622|0.00939|0.02314|0.01628|0.01401|0.02759|0.01909|0.0157|0.0112|0.00987|0.01048|0.0111|0.01477|0.03855|0.03341|-0.03841|||||||||-0.01925|-0.01204|-0.01579|-0.01526|-0.01762|-0.03328|-0.01994|-0.01631|-0.01329|-0.01209|-0.00955|-0.01024|-0.01855|-0.00642|-0.00257|24|207|191|191|159|148|284|360|360|359|360|359|360|44|16|12|||||||||||||||||||||||||
2024-01-18 11:13:47|SE.D.NKE.CASH.IP|3500|2024-01-16 21:29:40|2024-01-16 23:59:30|10086|1669.3|6.04118|2024-01-17|1.19648|17|5.554395|9|-0.247549|9|2024-01-17|88.90966|||||||||71.20076|74.14065|80.04908|71.77876|55.35674|5.94324|1.48984|3.20306|1.19648|2.79944|1.57939|1.46986|43.83562|60.07155|100|50|||||||||117|67|79|186|288|5536|2775|2053|1424|2199|2208|4490|3442|32|33|0.1869|||||||||0.51185|0.07342|0.00992|0.04954|0.07449|0.03604|0.02134|0.01738|0.01352|0.0146|0.01383|0.01542|0.04633||0.21873||||||||||-0.10205|-0.08077|-0.0891|-0.0658|-0.05792|-0.04756|-0.02167|-0.01395|-0.01386|-0.01355|-0.01469|-0.01427|-0.01984|||9|45|27|20|46|38|203|339|282|253|251|255|274|16|5|3|||||||||||||||||||||||||
2024-01-18 11:13:47|SE.D.PFE.CASH.IP|4109|2024-01-16 21:30:30|2024-01-16 23:59:50|2829|6295.9|3.68426|2024-01-17|0.0351|19|4.37037|9|-0.285714|14|2024-01-17|81.82782|||||||||36.0539|33.39253|57.19031|42.90078|30.80839|5.76713|2.72456|1.68783|1.78937|1.54971|0.0351|3.26022|47.40022|55.5911|62.52664|119|||||||||430|847|499|509|778|22133|11401|16551|21143|20767|21260|35584|41457|113|313||||||||||1.12808|||0.24911|0.03996|0.06006|0.04616|0.03731|0.03561|0.03565|0.03564|0.03557|||||||||||||-0.04135|-0.07805|-0.08002|-0.04617|-0.03907|-0.06601|-0.04687|-0.03846|-0.04449|-0.03561|-0.04007|-0.03791|-0.03552|||11|25|15|21|35|39|192|223|121|57|66|67|93|19|9|8|||||||||||||||||||||||||
2024-01-18 11:13:48|SE.D.PG.CASH.IP|3928|2024-01-16 21:15:00|2024-01-16 23:56:30|14864|954|11.71754|2024-01-17|0.01669|0|5.039337|9|-0.435511|14|2024-01-17|0.01669|||||||||55.93665|37.89248|22.83446|54.80837|38.45975|2.69696|0.57988|2.72904|6.97182|3.54643|4.62853|3.32076|14.45445|66.70449|100|726|||||||||1|1|0|12|19|2537|1597|1178|877|851|813|1850|62956|69|0||||||||||0.54201|0.30049|0.60148|0.31283|0.18248|0.03581|0.01715|0.01171|0.011|0.0103|0.00969|0.01059|||||||||||||-0.15298|-0.04309|-0.10841|-0.11238|-0.07589|-0.03167|-0.01614|-0.01335|-0.01129|-0.01119|-0.00985|-0.01023|-0.09336|||2|235|85|223|119|55|187|352|331|316|311|303|332|7|3|3|||||||||||||||||||||||||
2024-01-18 11:13:49|SH.D.UTX.CASH.IP|3434|2024-01-16 21:28:40|2024-01-16 23:51:10|8496|1562|8.79116|2024-01-17|0.48799|20|20.341151|9|-0.423729|10|2024-01-17||||||||||26.42035|53.87582|55.96406|75.19106|0.5291|3.30156|3.00927|6.35069|6.65167|5.08996|4.62798|0.48799|1.04114|50.32199|100||||||||||1|0|0|12|317|2457|2117|1736|1760|1968|2208|5023|22777|465|0||||||||||0.52425|0.37551|0.38612|0.09416||0.04335|0.02114|0.01683|0.01672|0.01726|0.01691|0.01589|||||||||||||-0.10599|-0.11381|-0.13247|-0.29308|-0.01176|-0.04806|-0.0229|-0.01715|-0.01798|-0.01577|-0.01662|-0.01774|-0.07054|||259|165|74|4|1|184|334|284|241|256|195|210|2|8|1|||||||||||||0|0|||||||||||
2024-01-18 11:13:50|SG.D.TRVUS.CASH.IP|1910|2024-01-17 14:30:00|2024-01-17 20:59:50|19749|307.8|13.27849|2024-01-17|11.34917|14|0.223657|20|-0.165979|14|2024-01-17|||||||||||||||11.34917|14.42085|29.97114|12.88612|19.32848|19.12753|17.84021||||||||||||||||||556|655|432|239|251|268|271||||||||||||||||||0.05598|0.02822|0.02187|0.01253|0.01363|0.01317|0.01337||||||||||||||||||-0.02809|-0.02337|-0.02143|-0.01402|-0.0157|-0.01282|-0.01553||||116|216|137|179|228|246|303|||||||||||||||||||||||||
2024-01-18 11:13:50|SH.D.UNH.CASH.IP|2540|2024-01-16 21:32:50|2024-01-16 23:56:00|52434|726|11.5631|2024-01-17|1.92797|9|7.575504|9|-0.838175|21|2024-01-17|33.45132|||||||||1.92797|||100|55.68002|11.25748|12.58789|17.45391|21.03686|22.96864|20.69628|10.1383|60.55288|75.04541|100|69|||||||||4|||123|111|1657|1266|864|478|739|654|1183|9849|249|0|0.0578|||||||||7.5755|||0.22628|0.00193|0.03287|0.01919|0.01216|0.01111|0.0101|0.01034|0.01294||||||||||||||||-0.10823|-0.06308|-0.0462|-0.02502|-0.01962|-0.01317|-0.01745|-0.01656|-0.01545|-0.58694|-0.11733||3|1|9|9|179|287|264|219|218|179|267|5|4|4||||||||||0|||||||||||||||
2024-01-18 11:13:51|SH.D.VZ.CASH.IP|3203|2024-01-16 21:30:00|2024-01-16 23:59:50|3880|4957.8|3.95047|2024-01-17|0.02573|17|23.908918|9|-0.487805|13|2024-01-17|100|||||||||82.56966|100|100|100|25.73342|5.6339|0.90625|0.70575|0.02573|1.66406|1.89446|0.02576|62.62267|80.0206|100|1|||||||||32|45|64|14|632|12264|9422|8444|9089|13262|9555|21087|19771|30|167||||||||||1.57578|0.03831|0.52352|0.05115|0.17723|0.06131|0.034|0.03357|0.0386|0.03402|0.02729|0.02578||0.10309|||||||||||-0.1022|-0.12739|||-0.1863|-0.05768|-0.04026|-0.0323|-0.02805|-0.03386|-0.03163|-0.02821|-0.3861|-0.02575|-0.18009|5|40|9|9|7|59|197|227|147|82|122|107|126|8|5|3|||||||||||||||||||||||||
2024-01-18 11:13:52|SH.D.VUS.CASH.IP|3019|2024-01-16 21:33:20|2024-01-16 23:57:50|26661|1039.2|7.14937|2024-01-17|1.15548|20|1.734104|9|-0.622516|21|2024-01-17|100|||||||||52.30096|33.61173|66.83219|72.34803|72.80682|7.32289|2.87102|4.41644|4.46574|2.09871|1.8101|1.15548|81.95986|100|100|0|||||||||1|2|1|4|39|2075|1149|893|495|713|754|1720|5304|0|0||||||||||0.43563|0.44507|0.36102|0.52948|0.57167|0.03836|0.01639|0.01163|0.00976|0.01007|0.00963|0.01022|0.05261|||-0.43323|||||||||-0.08336|-0.17455|-0.07296|-0.12206|-0.04165|-0.03834|-0.01925|-0.01241|-0.00974|-0.0095|-0.00854|-0.00984|-0.37254|||1|48|36|39|54|11|179|351|341|337|336|334|349|11|1|1|0||||||||||||||||||||||||
2024-01-18 11:13:53|SH.D.WAG.CASH.IP|2178|2024-01-17 14:30:00|2024-01-17 20:59:50|2216|3583.6|0.34183|2024-01-17|0.0441|16|0.221533|14|-0.309735|14|2024-01-17|||||||||||||||0.05627|0.50671|0.0441|3.78138|0.97058|0.04519|0.98782||||||||||||||||||4830|5394|4194|5986|12695|7697|6647||||||||||||||||||0.0771|0.05751|0.0583|0.05004|0.05632|0.05648|0.05491||||||||||||||||||-0.07723|-0.05916|-0.04865|-0.04818|-0.05311|-0.04516|-0.06319||||153|216|136|107|108|96|108|||||||||||||||||||||||||
2024-01-18 11:13:54|SH.D.WMT.CASH.IP|3099|2024-01-16 21:25:20|2024-01-16 23:50:20||930|17.56114|2024-01-17|1.0935|20|5.602939|9|-0.378764|21|2024-01-17||||||||||95.01615|98.96163|100|98.91642|93.76553|3.61006|1.74021|5.6745|9.00003|3.00762|4.27021|1.0935|50.09965|50.05596|50.07461||||||||||1|3|0|3|24|1872|1363|968|677|956|851|2462|6746|128|72||||||||||1.03877|0.26801|0.01864|0.03221||0.02642|0.0134|0.00908|0.00871|0.00915|0.00863|0.01008|0.03893||||||||||||-0.04969|-0.06474|-0.02341|-0.03329|-0.01241|-0.02705|-0.01504|-0.01062|-0.00889|-0.00968|-0.00983|-0.01004|-0.37876|-0.01865|-0.10559|20|96|157|92|16|195|347|300|278|300|258|276|8|4|2|||||||||||||||||||||||||
2024-01-18 11:13:54|IX.D.SPTRD.IFE.IP|18|2024-01-18 11:11:00|2024-01-18 11:13:50||109.9|0.01192|2024-01-17|0.00844|16|0.047564|14|-0.068525|13|2024-01-17|0.01259|0.0126|0.01261|0.01261|0.01262|0.01262|0.01264|0.01265|0.01265|0.01265|0.01265|0.01265|0.01263|0.01265|0.01054|0.00845|0.00844|0.00845|0.00847|0.00846|0.00846|0.01284|0.03167|0.01267|33|28|30|44|32|26|76|64|89|73|48|52|80|214|676|694|466|351|428|331|598|416|0|34|0.00388|0.0036|0.00321|0.00344|0.00304|0.00317|0.00551|0.00567|0.00667|0.00592|0.00502|0.00453|0.00521|0.00772|0.00955|0.0121|0.00721|0.00753|0.0083|0.00731|0.00824|0.00478|0.00385|0.00435|-0.00386|-0.00349|-0.00321|-0.0036|-0.00299|-0.00327|-0.0065|-0.00627|-0.00684|-0.00567|-0.00492|-0.00462|-0.00483|-0.00912|-0.00914|-0.01139|-0.00782|-0.00729|-0.00862|-0.00645|-0.00765|-0.00582|-0.00251|-0.00396|216|228|185|181|166|196|264|326|343|342|313|300|290|351|353|360|355|357|357|355|355|111|87|212|||||||||||||||||||||||||
2024-01-18 11:13:55|UB.D.GOOGUS.CASH.IP|4470|2024-01-16 21:33:40|2024-01-16 23:59:50|14309|2260.9|10.04243|2024-01-17|0.00701|16|0.260453|14|-0.188574|13|2024-01-17|100|||||||||49.7813|38.11416|41.81328|52.30006|21.72564|7.25581|0.00854|0.00701|0.61301|0.00721|0.92994|0.30101|38.66086|60.0252|77.80738|13|||||||||20|12|56|117|230|6844|3731|2312|2337|3171|2329|6073|536|146|85||||||||||0.01988|0.029|0.02768|0.0254|0.02436|0.04013|0.02356|0.01613|0.01262|0.01393|0.01155|0.01357|0.02239|0.01633|0.0105||||||||||-0.02147|-0.01806|-0.01658|-0.02216|-0.03027|-0.03994|-0.02598|-0.01651|-0.01201|-0.01386|-0.01098|-0.01328|-0.01776|-0.0105|-0.07562|2|179|163|103|111|134|249|360|357|330|344|325|340|44|10|18|||||||||||||||||||||||||
2024-01-18 11:13:55|IX.D.RUSSELL.IFM.IP|17|2024-01-18 11:11:10|2024-01-18 11:13:50||18.7|0.0147|2024-01-17|0.01556|0|0.152913|14|-0.221146|14|2024-01-17|0.01556|0.01557|0.01558|0.01561|0.01562|0.01563|0.01566|0.0157|0.01571|0.01575|0.01576|0.01577|0.01575|0.01578|0.01578|0.0157|0.0157|0.01573|0.01576|0.01573|0.01572|0.0158|0.04181|0.01568|4|4|3|5|2|2|7|8|11|13|10|12|14|35|110|78|34|28|38|33|86|38|0|4|0.0064|0.00655|0.00595|0.00672|0.00605|0.00614|0.00952|0.01002|0.01135|0.0107|0.00969|0.00946|0.01099|0.01701|0.02665|0.02139|0.01303|0.01071|0.0125|0.01042|0.01122|0.00646|0.00697|0.00767|-0.00659|-0.00631|-0.00596|-0.0068|-0.00546|-0.00647|-0.01067|-0.01025|-0.01149|-0.01013|-0.00933|-0.00991|-0.00915|-0.01613|-0.02492|-0.0205|-0.0131|-0.01101|-0.01225|-0.01024|-0.01165|-0.00745|-0.00523|-0.00665|277|278|296|266|235|264|324|346|353|357|347|339|344|359|360|360|360|360|360|360|358|216|52|295|||||||||||||||||||||||||
2024-01-18 11:13:56|UC.D.NFLX.CASH.IP|4469|2024-01-16 21:35:00|2024-01-16 23:59:30|48160|361.6|12.88595|2024-01-17|6.30243|15|0.379816|10|-0.577626|10|2024-01-17|100|||||||||8.81691|12.91621|36.47734|60.78945|37.94454|9.46765|6.30243|11.07456|14.19428|10.95371|21.20355|9.5451|53.00174|80.97594|100|84|||||||||2|5|3|130|193|1474|807|870|503|495|610|1104|293|74|4||||||||||0.0414|0.03737|0.07565|0.05544|0.07871|0.05548|0.02501|0.02239|0.0184|0.01438|0.01407|0.01975|0.06049||0.00835||||||||||-0.03063|-0.04944|-0.05818|-0.04923|-0.0776|-0.06008|-0.03119|-0.02244|-0.01654|-0.01603|-0.01575|-0.01612|-0.17638|-0.00765|-0.03337|4|211|222|113|84|37|203|305|263|205|220|274|326|17|21|12|||||||||||||||||||||||||
2024-01-18 11:13:57|UB.D.FB.CASH.IP|5054|2024-01-16 21:32:50|2024-01-16 23:59:40|36766|1127.9|10.85154|2024-01-17|0.01581|20|0.232902|14|-0.285404|22|2024-01-17|52.65577|||||||||49.36209|26.63333|52.80851|50.47698|27.80304|14.54504|0.59348|0.59137|0.87244|0.87473|0.86242|0.01581|27.10857|58.8695|56.30085|155|||||||||44|31|21|77|196|3299|2313|1278|905|1156|965|3958|19434|318|127|0.00272|||||||||0.02407|0.0103|0.02984|0.01597|0.02283|0.04033|0.03277|0.01569|0.01553|0.01332|0.01241|0.01583|0.02716||||||||||||-0.02671|-0.01625|-0.02359|-0.01626|-0.0276|-0.04136|-0.03124|-0.01975|-0.01476|-0.01408|-0.0122|-0.01499|-0.0116|-0.06306|-0.11144|19|142|98|182|117|101|262|358|352|353|351|355|358|48|17|16|||||||||||||||||||||||||
2024-01-18 11:13:57|IX.D.DOW.IFE.IP|17|2024-01-18 11:11:10|2024-01-18 11:13:50|37325.8|14.1|0.00964|2024-01-17|0.00643|15|0.048355|14|-0.095282|14|2024-01-17|0.01285|0.01286|0.01286|0.01287|0.01287|0.01287|0.01289|0.00967|0.00967|0.00967|0.00967|0.00968|0.00967|0.00968|0.00806|0.00643|0.00643|0.00644|0.00645|0.00645|0.00645|0.01293|0.0263|0.01288|3|3|2|3|2|2|7|8|12|9|7|8|8|21|69|55|32|26|35|24|41|11|0|5|0.00252|0.00247|0.00233|0.0023|0.00203|0.0022|0.00366|0.0047|0.00576|0.00508|0.00423|0.00364|0.00375|0.00651|0.00973|0.01022|0.00555|0.00616|0.00698|0.00617|0.00744|0.00291|0.00273|0.00305|-0.00283|-0.00261|-0.00224|-0.00227|-0.00187|-0.00237|-0.00455|-0.00513|-0.00585|-0.00499|-0.00385|-0.00386|-0.00403|-0.00642|-0.00934|-0.00932|-0.00612|-0.00626|-0.0066|-0.00578|-0.00725|-0.00306|-0.00221|-0.00266|347|341|339|323|313|338|351|358|360|360|360|358|359|360|360|360|360|360|360|360|360|266|106|302|||||||||||||||||||||||||
2024-01-18 11:13:59|UA.D.AMZN.CASH.IP|5230|2024-01-16 21:32:50|2024-01-16 23:59:30|15158|3249.9|10.83788|2024-01-17|0.00657|20|0.310436|14|-0.210388|13|2024-01-17|65.63747|||||||||56.95801|40.87981|38.7061|51.88451|25.98843|4.91482|0.00923|0.56833|0.00732|0.00716|0.0069|0.00657|40.40162|42.12158|36.8744|318|||||||||114|49|126|288|539|8082|6263|3946|3296|3427|3041|7375|45959|676|946|0.0654|||||||||0.02667|0.01938|0.02237|0.02134|0.02809|0.03871|0.02538|0.01694|0.01627|0.01504|0.01228|0.01451|0.02126|0.04617|0.03298|-0.03925|||||||||-0.02528|-0.01993|-0.01744|-0.01831|-0.02516|-0.03631|-0.02626|-0.01806|-0.01573|-0.01372|-0.01192|-0.01321|-0.03151|-0.0066|-0.0478|32|174|125|88|108|135|266|360|357|356|358|350|352|52|19|19|||||||||||||||||||||||||
2024-01-18 11:13:59|IX.D.FANG.IFM.IP|17|2024-01-18 11:11:10|2024-01-18 11:13:50|8763.6|0|0.03423|2024-01-17|0.02079|20|0.133621|14|-0.13632|14|2024-01-17|0.03443|0.05727|0.05732|0.05738|0.05735|0.05738|0.05755|0.05764|0.05761|0.03469|0.03456|0.03454|0.03445|0.03454|0.02777|0.02093|0.02082|0.02083|0.02086|0.02083|0.02079|0.03459|0.03459|0.03461|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00192|0.00335|0.00292|0.00293|0.00326|0.00316|0.00586|0.00736|0.008|0.00688|0.00568|0.00603|0.00384|0.00554|0.01724|0.02088|0.0116|0.0107|0.00945|0.00857|0.01083|0.00318|0.00164|0.00229|-0.00237|-0.00332|-0.00303|-0.00296|-0.00261|-0.00345|-0.00769|-0.00784|-0.00813|-0.00743|-0.00539|-0.00528|-0.00326|-0.00622|-0.02163|-0.02094|-0.01243|-0.01101|-0.01055|-0.00834|-0.00993|-0.004|-0.00264|-0.00243|282|359|358|359|358|357|360|360|360|359|360|351|352|359|360|360|360|360|360|360|360|308|230|264|||||||||||||||||||||||||
2024-01-18 11:13:59|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:00|EC.D.ACCP.CASH.IP|1700|2024-01-17 08:00:20|2024-01-17 16:29:40||42.1|25.44073|2024-01-17|21.5783|12|0.143513|8|-0.114449|8|2024-01-17|||||||||29.6868|34.65054|37.21087|24.52627|21.5783|40.59453|37.40368|26.64935|35.41021||||||||||||||||43|47|49|63|54|47|51|49|70||||||||||||||||0.04379|0.03138|0.02876|0.02883|0.03454|0.03165|0.03455|0.02879|0.02868||||||||||||||||-0.03619|-0.03054|-0.04154|-0.03844|-0.02876|-0.03633|-0.03082|-0.0314|-0.02868||||||||189|130|78|49|65|106|99|124|65|||||||||||||||||||||||||
2024-01-18 11:14:00|IX.D.NASDAQ.IFM.IP|18|2024-01-18 11:11:10|2024-01-18 11:14:00|16836.9|46.4|0.01188|2024-01-17|0.00599|16|0.063425|13|-0.115371|13|2024-01-17|0.01188|0.01189|0.0119|0.01191|0.01192|0.01193|0.01196|0.01198|0.01197|0.01197|0.01195|0.01195|0.01193|0.01196|0.009|0.00602|0.00599|0.006|0.00601|0.006|0.00599|0.01201|0.02991|0.01196|11|11|14|13|11|14|34|35|31|32|25|27|30|94|310|339|217|145|169|147|211|34|0|14|0.00313|0.00316|0.00281|0.00272|0.00244|0.0031|0.00578|0.00745|0.00808|0.00725|0.00521|0.00525|0.00578|0.00919|0.01282|0.017|0.01001|0.01028|0.00955|0.00861|0.00986|0.00247|0.00177|0.00408|-0.00351|-0.00316|-0.00276|-0.00267|-0.0024|-0.00301|-0.00748|-0.00779|-0.00769|-0.0066|-0.0057|-0.00511|-0.00529|-0.01043|-0.01569|-0.01664|-0.01149|-0.00965|-0.01023|-0.00816|-0.00906|-0.00272|-0.00231|-0.00401|360|360|359|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|168|354|||||||||||||||||||||||||
2024-01-18 11:14:01|SA.D.BABA.CASH.IP|5558|2024-01-16 21:31:20|2024-01-16 23:59:50|6939|3057.6|9.53228|2024-01-17|0.01447|20|12.3|9|-0.385414|9|2024-01-17|59.67872|||||||||50.46601|50.05124|56.4406|40.62056|25.56526|9.03527|0.01451|0.68558|1.33025|0.3991|0.49755|0.01447|38.12449|52.02966|80.01662|745|||||||||915|656|778|977|2601|15459|9372|5073|4145|4752|4773|9002|1200|402|165|0.05168|||||||||0.38178|0.02646|0.04091|0.04103|0.03858|0.0615|0.03318|0.02542|0.01751|0.02032|0.01994|0.02112|0.05328|0.0291|0.04362|-0.03785|||||||||-0.06273|-0.04085|-0.04625|-0.03545|-0.03615|-0.05682|-0.03424|-0.02374|-0.01831|-0.0179|-0.01877|-0.01673|-0.04534|-0.02909|-0.05324|57|127|74|94|138|149|300|350|298|228|260|207|204|63|25|35|||||||||||||||||||||||||
2024-01-18 11:14:01|SA.D.ACBUS.CASH.IP|946|2024-01-17 14:30:00|2024-01-17 20:59:50|44.25|3429.8|10.39576|2024-01-17|9.50961|20|0.383487|14|-1.342282|14|2024-01-17|||||||||||||||57.56353|54.01667|72.28682|94.74153|63.39797|41.37004|9.50961||||||||||||||||||10904|3302|6351|1594|8241|8108|1646||||||||||||||||||0.27038|0.0448|||0.05398|0.05263|0.03796||||||||||||||||||-0.5233|-0.10642|-0.17871|-0.40768|-0.21706|-0.03947|-0.06318||||42|13|18|19|30|17|106|||||||||||||||||||||||||
2024-01-18 11:14:01|IX.D.ASX.IFD.IP|10|2024-01-18 11:11:20|2024-01-18 11:13:40|7390|1.3|0.03654|2024-01-17|0.01349|0|0.088569|23|-0.094938|13|2024-01-17|0.01349|0.0135|0.0135|0.01353|0.01354|0.04113|0.04231|0.04072|0.04064|0.04067|0.04066|0.04068|0.04066|0.04071|0.04077|0.04077|0.04075|0.04079|0.04082|0.04078|0.04076|0.05429|0.04193|0.01367|15|24|32|29|35|34|4|5|5|2|2|1|1|5|5|5|4|2|3|2|5|0|9|18|0.0091|0.00785|0.00772|0.00676|0.00795|0.00678|0.00648|0.00902|0.00969|0.00951|0.00827|0.00764|0.00792|0.00994|0.00941|0.00953|0.00755|0.00709|0.00816|0.00729|0.0081|0.00223|0.00988|0.01163|-0.00913|-0.00807|-0.00765|-0.00838|-0.00732|-0.00519|-0.01088|-0.00943|-0.01083|-0.00869|-0.00777|-0.0082|-0.00778|-0.01035|-0.00942|-0.00956|-0.00763|-0.00747|-0.00798|-0.00734|-0.00838|-0.00271|-0.01463|-0.0128|213|140|94|93|110|208|140|266|316|306|246|230|208|285|289|317|226|167|221|214|196|120|116|270|||||||||||||||||||||||||
2024-01-18 11:14:02|UA.D.CARUS.CASH.IP|1128|2024-01-17 14:30:00|2024-01-17 20:59:50|15937|102.5|35.47395|2024-01-17|27.4633|14|0.534419|14|-0.78984|14|2024-01-17|||||||||||||||27.4633|47.60297|60.95378|55.62511|47.21577|59.43091|47.65908||||||||||||||||||364|121|40|128|100|45|57||||||||||||||||||0.07865|0.04029|0.01952|0.02183|0.01872|0.02918|0.02558||||||||||||||||||-0.22663|-0.08515|-0.04677|-0.04994|-0.05166|-0.05612|-0.03555||||89|175|115|81|87|96|166|||||||||||||||||||||||||
2024-01-18 11:14:02|TM.D.BOVESPA.IFM.IP|0|none|||0|0|2024-01-17|0.07788|12|0.099764|12|-0.155453|13|2024-01-17|||||||||||||0.07788|0.08713|0.08703|0.08683|0.08614|0.08614|0.08603|0.36454|0.9999||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01366|0.01687|0.01579|0.01291|0.00935|0.00997|0.00874|0.00933|0.00731||||||||||||||||-0.01341|-0.01967|-0.01452|-0.01376|-0.01|-0.00951|-0.00956|-0.00888|-0.00752||||354|360|360|360|360|360|359|359|328|||||||||||||||||||||||||
2024-01-18 11:14:03|ED.D.BAS.CASH.IP|3795|2024-01-17 08:02:40|2024-01-17 16:29:50|4321.5|219.2|11.61452|2024-01-17|4.77826|8|0.126466|10|-0.115327|13|2024-01-17|||||||||4.77826|7.85547|12.7316|20.46481|21.9584|11.02271|10.61764|8.25301|9.94664||||||||||||||||262|307|161|178|233|182|210|273|507||||||||||||||||0.02827|0.02314|0.02063|0.01487|0.01897|0.01884|0.0185|0.01985|0.01939||||||||||||||||-0.02663|-0.01965|-0.01772|-0.01324|-0.01363|-0.019|-0.01882|-0.01818|-0.01483||||||||337|332|299|269|237|300|302|328|141|||||||||||||||||||||||||
2024-01-18 11:14:03|IX.D.CAC.IFM.IP|17|2024-01-18 11:11:20|2024-01-18 11:14:00|7374.7|5.5|0.01356|2024-01-17|0.01367|10|0.086351|8|-0.111915|7|2024-01-17|0.04866|0.04076|0.0408|0.0408|0.04081|0.04085|0.04094|0.02736|0.01368|0.01368|0.01367|0.01368|0.01367|0.01369|0.01371|0.0137|0.02041|0.02738|0.02741|0.02739|0.02737|0.05471|0.05471|0.05472|0|0|0|0|0|0|0|27|47|48|19|10|21|18|27|26|50|7|3|2|3|106|0|0|0.00381|0.01129|0.01187|0.00784|0.01782|0.01434|0.00925|0.01028|0.01862|0.01099|0.00972|0.00751|0.00756|0.00943|0.00969|0.01098|0.00722|0.00507|0.0055|0.00467|0.00492|0.00462|0.00684|0.00432|-0.00583|-0.00959|-0.01137|-0.01028|-0.01633|-0.01219|-0.01225|-0.01238|-0.02081|-0.0117|-0.00853|-0.00759|-0.0067|-0.0089|-0.00953|-0.00999|-0.00728|-0.00589|-0.00648|-0.00518|-0.00594|-0.00498|-0.00332|-0.00431|109|82|69|78|55|97|166|346|360|359|357|355|356|359|358|360|349|340|325|318|318|115|67|213|||||||||||||||||||||||||
2024-01-18 11:14:04|ED.D.BMW.CASH.IP|3810|2024-01-17 08:02:30|2024-01-17 16:29:50|9287|110.5|10.46585|2024-01-17|0.32855|8|0.117773|8|-0.181372|8|2024-01-17|||||||||0.32855|3.39742|12.01871|25.808|17.27304|13.00623|10.05281|11.83662|12.28611||||||||||||||||108|100|90|86|93|98|169|187|289||||||||||||||||0.0343|0.02142|0.01466|0.01449|0.01474|0.01765|0.02038|0.02112|0.02225||||||||||||||||-0.0364|-0.01911|-0.01754|-0.01517|-0.01524|-0.01988|-0.01752|-0.02161|-0.01728||||||||340|326|275|252|226|308|309|330|163|||||||||||||||||||||||||
2024-01-18 11:14:04|IX.D.XINHUA.IFM.IP|7|2024-01-18 11:11:10|2024-01-18 11:13:50||17.6|0.05757|2024-01-17|0.09092|1|0.10068|5|-0.108832|1|2024-01-17|0.21796|0.09092|0.09153|0.09151|0.09155|0.09163|0.09201|0.09255|6.50308|13.07733|23.00899|31.95425|33.63498|17.16935|7.89227|5.75112|8.99414|22.08023|20.3723|20.85899|0.09268|0.17979|0.22218|0.22191|0|233|187|80|27|138|281|54|50|23|15|4|5|13|25|20|20|8|8|21|12|2|0|0|0.00352|0.02018|0.01797|0.0164|0.01071|0.01967|0.02328|0.01304|0.00733|0.01203|0.01004|0.00926|0.00926|0.01101|0.01299|0.0114|0.01052|0.00969|0.00971|0.00869|0.00632|0.00234|0.00174|0.00279|-0.0024|-0.02102|-0.01446|-0.01578|-0.01042|-0.01775|-0.02019|-0.01418|-0.00666|-0.0121|-0.01121|-0.00926|-0.00968|-0.01183|-0.01274|-0.01199|-0.01035|-0.01015|-0.00985|-0.01191|-0.00634|-0.00331|-0.0015|-0.00256|222|351|360|305|189|359|360|321|331|231|157|138|143|240|295|283|191|150|138|77|108|70|88|215|||||||||||||||||||||||||
2024-01-18 11:14:04|UA.D.BNTXUS.CASH.IP|2096|2024-01-16 21:56:00|2024-01-16 23:55:10|9772|202.8|29.52334|2024-01-17|1.18564|21|0.603766|9|-0.717949|14|2024-01-17||||||||||55.35605|65.44686|62.25725|38.88066|42.07997|29.80064|20.25364|52.96646|46.57051|35.68905|48.83437|37.7095|1.18564|2.47942|||||||||||2|3|25|14|22|524|380|209|244|335|349|597|27283|0|||||||||||0.02972|0.05298|0.05726|0.04235|0.04887|0.04451|0.04096|0.02453|0.02557|0.03482|0.03316|0.02592|||||||||||||-0.02673|-0.02034||-0.03844|-0.02232|-0.10081|-0.05505|-0.04405|-0.0453|-0.053|-0.02507|-0.02241|-0.5335|||152|104|37|124|93|152|164|138|86|73|82|146|2|1|||||||||||||||||||||||||
2024-01-18 11:14:05|SB.D.CCL.CASH.IP|2180|2024-01-17 14:30:00|2024-01-17 20:59:50||5322.5|0.11137|2024-01-17|0.05913|16|0.239521|14|-0.238379|14|2024-01-17|||||||||||||||0.06205|0.55888|0.05913|1.3571|0.05921|0.05926|0.07062||||||||||||||||||12789|10168|12153|10913|14571|15954|16249||||||||||||||||||0.0799|0.06344|0.05917|0.05928|0.05916||0.05941||||||||||||||||||-0.08567|-0.07094|-0.06256|-0.05912|-0.05916|-0.05921|-0.05936||||142|200|109|77|81|46|53|||||||||||||||||||||||||
2024-01-18 11:14:05|IX.D.HSCHIN.IFU.IP|13|2024-01-18 11:11:20|2024-01-18 11:14:00||5.9|0.0714|2024-01-17|0.11559|2|0.208396|1|-0.151993|1|2024-01-17|0.3406|0.14802|0.11559|0.11591|0.34796|0.11628|0.11716|0.11757|0.23453|0.18976|0.11713|0.11723|0.11702|0.11736|0.11756|0.11718|0.1174|0.11748|0.78321|0.35138|0.35058|0.34946|0.34945|0.35006|0|94|92|67|0|55|103|86|62|12|11|7|10|7|18|18|16|15|22|0|0|0|0|0|0.00682|0.03491|0.02942|0.02298|0.00236|0.02529|0.02972|0.02657|0.01609|0.01857|0.02181|0.01104|0.01104|0.01514|0.02302|0.02021|0.01535|0.01959|0.02119|0.00823|0.01122|0.00309|0.00388|0.00292|-0.00439|-0.04102|-0.02966|-0.02215|-0.00226|-0.02528|-0.0267|-0.02751|-0.01701|-0.01605|-0.01952|-0.01072|-0.01118|-0.01637|-0.02567|-0.02076|-0.01543|-0.02657|-0.01955|-0.006|-0.00739|-0.00394|-0.00226|-0.0043|215|315|338|285|173|307|329|313|340|283|117|172|131|267|346|338|293|117|150|268|283|112|61|210|||||||||||||||||||||||||
2024-01-18 11:14:05|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:06|IX.D.DEN25.IFM.IP|0|none|||0|0|2024-01-17|0.05424|8|0.082115|15|-0.152763|15|2024-01-17|||||||||0.05424|0.05457|0.05455|0.0546|0.05465|0.05476|0.05477|0.0547|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01445|0.01357|0.00727|0.00546|0.02404|0.02252|0.01823|0.01301|||||||||||||||||-0.02001|-0.00929|-0.01296|-0.00546|-0.03684|-0.01751|-0.02348|-0.03097|||||||||165|152|49|10|39|121|71|156|||||||||||||||||||||||||
2024-01-18 11:14:06|ED.D.DCX.CASH.IP|3457|2024-01-16 16:29:50|2024-01-16 16:29:50|6135|304.9|15.14793|2024-01-17|3.80656|8|0.165948|8|-0.23152|8|2024-01-17|||||||||3.80656|17.00856|27.9517|27.66358|30.44977|20.35791|13.70503|9.88538|11.21871||||||||||||||||273|305|278|198|288|439|468|503|725||||||||||||||||0.03569|0.0232|0.01934|0.01956|0.01994|0.02017|0.02433|0.02193|0.02379||||||||||||||||-0.03258|-0.02098|-0.02135|-0.01829|-0.01833|-0.02456|-0.02449|-0.02389|-0.01887||||||||318|312|247|170|184|236|285|294|125|||||||||||||||||||||||||
2024-01-18 11:14:07|IX.D.EMGMKT.IFE.IP|11|2024-01-18 11:11:20|2024-01-18 11:14:00||5.7|0.11319|2024-01-17|0.05227|19|0.073406|13|-0.083831|13|2024-01-17|0.20615|0.20664|0.20749|0.20809|0.20818|0.20844|0.20911|0.20945|0.20939|0.20966|0.2094|0.2095|0.20912|0.20965|0.11585|0.05241|0.05247|0.05247|0.05244|0.05227|0.05228|0.20903|0.20914|0.20897|0|7|3|4|3|4|5|9|20|11|8|12|9|20|52|57|73|21|26|25|69|27|1|0|0.01031|0.01549|0.01037|0.01473|0.0104|0.01216|0.01464|0.01385|0.01245|0.01223|0.01212|0.01297|0.01353|0.01539|0.01713|0.01364|0.01289|0.01151|0.01119|0.01176|0.01268|0.01493||0.01106|-0.01031|-0.01722|-0.01211|-0.01339|-0.01041|-0.01123|-0.01369|-0.013|-0.01309|-0.01165|-0.01221|-0.01135|-0.01046|-0.01476|-0.01626|-0.01584|-0.01285|-0.01154|-0.01247|-0.01231|-0.0122|-0.0151||-0.0111|114|153|92|93|59|105|199|228|226|193|149|136|134|236|286|326|303|214|236|226|243|80|2|106|||||||||||||||||||||||||
2024-01-18 11:14:07|ED.D.DHERGY.CASH.IP|2435|2024-01-17 08:02:30|2024-01-17 16:29:50|2149.5|130.9|18.35546|2024-01-17|14.52346|8|0.477924|8|-0.589703|8|2024-01-17|||||||||14.52346|21.33078|31.44637|26.68815|39.89753|27.43726|27.1917|18.56602|18.14441||||||||||||||||236|162|66|114|78|171|163|142|214||||||||||||||||0.09896|0.06405|0.05382|0.04878|0.04587|0.04836|0.04768|0.05447|0.03542||||||||||||||||-0.10622|-0.05152|-0.03861|-0.0357|-0.03614|-0.04585|-0.04287|-0.0505|-0.03667||||||||216|212|153|139|128|201|188|200|105|||||||||||||||||||||||||
2024-01-18 11:14:07|SB.D.DAL.CASH.IP|3071|2024-01-16 21:33:00|2024-01-16 23:59:40|3748|2727|5.45899|2024-01-17|0.02654|15|2.436998|9|-0.678426|11|2024-01-17|60.05595|||||||||80.10273|100|60.41839|62.6324|46.55876|4.14704|0.02654|0.46507|0.50957|0.55561|1.74043|0.02699|36.42971|100|33.38719|488|||||||||72|13|210|357|337|8286|4080|3319|2889|2902|3810|7632|2357|0|130|0.22674|||||||||1.24553|0.02703|0.52026|0.28601|0.02698|0.07137|0.03953|0.02933|0.02906|0.02986|0.03138|0.03037|0.02691|0.02695|0.08082||||||||||-0.02703|-0.13477|-0.34398|-0.02701|-0.06481|-0.07065|-0.04496|-0.03403|-0.03255|-0.02806|-0.02903|-0.03046|-0.02689|||20|15|12|15|24|28|195|337|228|207|189|175|181|22|6|3|||||||||||||||||||||||||
2024-01-18 11:14:08|IX.D.STXE.IFM.IP|14|2024-01-18 11:11:20|2024-01-18 11:14:00|4433.37|113.3|0.00967|2024-01-17|0.03406|12|0.125132|7|-0.068192|7|2024-01-17|0.06191|0.04518|0.04523|0.04526|0.04527|0.04532|0.04547|0.03413|0.03411|0.0341|0.03408|0.03408|0.03406|0.03413|0.03417|0.03416|0.03409|0.03413|0.03417|0.03413|0.03411|0.06816|0.06816|0.06816|15|24|32|20|30|55|43|180|319|298|168|173|165|302|331|340|1566|203|97|93|125|0|0|0|0.00349|0.01506|0.021|0.01584|0.02264|0.01656|0.01389|0.02248|0.02582|0.02274|0.0209|0.02213|0.02109|0.02117|0.02173|0.02227|0.0217|0.01737|0.01678|0.01707|0.01739|0.00496|0.0053|0.0043|-0.00573|-0.01291|-0.01454|-0.01358|-0.01697|-0.01511|-0.01686|-0.02128|-0.02484|-0.02162|-0.02214|-0.02029|-0.0193|-0.0214|-0.02131|-0.0225|-0.0213|-0.01869|-0.01772|-0.01736|-0.01672|-0.00532|-0.00389|-0.00386|90|58|54|42|43|70|108|196|295|211|142|123|107|188|182|219|94|94|103|83|86|111|62|212|||||||||||||||||||||||||
2024-01-18 11:14:08|ED.D.DBK.CASH.IP|3208|2024-01-17 08:02:20|2024-01-17 16:29:50|1181|896.5|14.42669|2024-01-17|5.74574|8|0.172473|8|-0.188971|8|2024-01-17|||||||||5.74574|6.88102|12.17814|39.08058|15.81592|20.74922|18.79906|17.3337|27.79833||||||||||||||||1390|925|851|791|1097|922|1155|993|1092||||||||||||||||0.03865|0.02318|0.02068|0.01963|0.01967|0.01936|0.02602|0.02207|0.02118||||||||||||||||-0.03572|-0.02254|-0.02112|-0.01904|-0.02661|-0.01853|-0.02433|-0.02143|-0.0189||||||||333|292|214|192|152|193|261|260|108|||||||||||||||||||||||||
2024-01-18 11:14:09|IX.D.FTSE.CFD.IP|17|2024-01-18 11:11:10|2024-01-18 11:14:00|7456.2|15.1|0.01341|2024-01-17|0.01341|8|0.076375|7|-0.271274|7|2024-01-17|0.05309|0.03987|0.03992|0.03995|0.03998|0.03999|0.04007|0.02682|0.01341|0.01345|0.01344|0.01346|0.01346|0.01346|0.01348|0.01347|0.01978|0.02693|0.02694|0.02693|0.02702|0.05382|0.05382|0.05382|0|2|2|2|2|2|4|20|63|37|25|16|11|19|32|36|81|11|7|6|13|0|0|0|0.00324|0.00498|0.00513|0.00437|0.00352|0.00375|0.00463|0.01116|0.01531|0.0114|0.00892|0.00681|0.00809|0.00827|0.00936|0.01017|0.00772|0.00514|0.00491|0.00489|0.00583|0.0025|0.00269|0.00279|-0.00395|-0.00588|-0.00542|-0.0048|-0.00425|-0.00496|-0.00579|-0.01252|-0.01636|-0.01132|-0.00873|-0.00805|-0.00696|-0.00823|-0.00922|-0.00876|-0.00808|-0.00454|-0.00481|-0.00427|-0.00527|-0.00344|-0.00214|-0.00261|201|219|235|176|180|210|267|336|359|359|348|353|338|354|350|355|329|273|306|286|290|121|76|213|||||||||||||||||||||||||
2024-01-18 11:14:09|ED.D.LHAG.CASH.IP|3190|2024-01-17 08:00:10|2024-01-17 16:29:50|725.9|375.5|22.38861|2024-01-17|9.75021|8|0.387651|8|-0.221208|8|2024-01-17|||||||||9.75021|22.30584|34.5954|32.291|39.42495|28.32909|27.10957|21.82667|22.99229||||||||||||||||1038|509|228|215|158|194|286|250|645||||||||||||||||0.06798|0.03213|0.02467|0.0245|0.02092|0.02432|0.027|0.03116|0.02149||||||||||||||||-0.04491|-0.0247|-0.02398|-0.02141|-0.02134|-0.02383|-0.02155|-0.02182|-0.02061||||||||300|265|217|186|198|205|229|257|135|||||||||||||||||||||||||
2024-01-18 11:14:09|SB.D.D.CASH.IP|2164|2024-01-17 14:30:00|2024-01-17 20:59:50|4614|1143.8|4.04129|2024-01-17|0.46252|20|0.260022|14|-0.431686|14|2024-01-17|||||||||||||||3.39965|8.87967|8.41843|5.21662|5.78391|1.98279|0.46252||||||||||||||||||1106|1211|2101|881|1107|1196|1635||||||||||||||||||0.04753|0.02779|0.03701|0.02781|0.02774|0.02682|0.02787||||||||||||||||||-0.05308|-0.03216|-0.03028|-0.02724|-0.02665|-0.0246|-0.02462||||179|305|274|231|243|204|231|||||||||||||||||||||||||
2024-01-18 11:14:10|KB.D.MID250.CASH.IP|17|2024-01-18 11:11:20|2024-01-18 11:14:00|19010.47|0|0|2024-01-17|0|8|0.033181|9|-0.042072|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00335|0.00331|0.00198|0.00113|0.00176|0.00164|0.00206|0.00373|0.00337||||||||||||||||-0.00498|-0.00421|-0.00151|-0.00166|-0.00175|-0.00192|-0.00267|-0.00275|-0.00244||||||||268|359|355|351|352|355|360|358|180|||||||||||||||||||||||||
2024-01-18 11:14:10|EJ.D.DUFNSW.CASH.IP|840|2024-01-17 08:06:40|2024-01-17 16:19:50|3103|79.9|23.99048|2024-01-17|21.37432|9|0.226537|8|-0.548564|8|2024-01-17|||||||||26.3265|21.37432|35.78362|40.04984|22.65538|37.84856|36.05978|24.14557|46.47588||||||||||||||||102|90|87|52|92|100|101|86|141||||||||||||||||0.07176|0.04072|0.05218|0.04917|0.03261|0.08448|0.04643|0.06483|0.06472||||||||||||||||-0.12498|-0.03911|-0.06539|-0.07644|-0.04897|-0.04638|-0.06816|-0.051|-0.03233||||||||84|47|42|25|31|45|50|54|28|||||||||||||||||||||||||
2024-01-18 11:14:11|IX.D.DAX.IFMM.IP|18|2024-01-18 11:11:20|2024-01-18 11:14:10|16525.7|21.9|0.00847|2024-01-17|0.00853|8|0.0763|8|-0.057926|13|2024-01-17|0.03394|0.03029|0.03032|0.03033|0.03035|0.03037|0.03046|0.01708|0.00853|0.00854|0.00853|0.00854|0.00853|0.00854|0.00855|0.00855|0.01268|0.01707|0.01708|0.01707|0.01707|0.04266|0.04265|0.04265|1|1|1|1|1|2|3|16|27|17|9|6|6|11|12|18|22|5|6|3|5|0|0|0|0.00405|0.00451|0.00418|0.00429|0.00507|0.00421|0.00587|0.01037|0.01531|0.0114|0.00956|0.00683|0.00662|0.00983|0.00972|0.01132|0.00662|0.00466|0.00558|0.00492|0.00475|0.00499|0.00317|0.00443|-0.00629|-0.00527|-0.00441|-0.00439|-0.00443|-0.00519|-0.00636|-0.01117|-0.01706|-0.01224|-0.00858|-0.0075|-0.00728|-0.0092|-0.009|-0.01034|-0.00693|-0.00558|-0.00564|-0.00468|-0.00533|-0.0056|-0.00317|-0.00404|211|269|278|240|225|274|313|358|360|360|360|358|358|358|360|360|349|351|347|345|335|121|93|214|||||||||||||||||||||||||
2024-01-18 11:14:11|SB.D.EQR.CASH.IP|2142|2024-01-17 14:30:00|2024-01-17 20:59:50|6019|367.2|8.75675|2024-01-17|5.35168|14|0.214486|14|-0.131774|14|2024-01-17|||||||||||||||5.35168|6.6375|12.956|12.57599|15.17523|9.38586|8.87444||||||||||||||||||398|439|831|207|347|343|280||||||||||||||||||0.04308|0.028|0.02661|0.02404|0.02447|0.02365|0.02149||||||||||||||||||-0.04183|-0.02649|-0.02633|-0.02376|-0.02116|-0.02104|-0.02079||||170|318|294|271|264|235|260|||||||||||||||||||||||||
2024-01-18 11:14:11|TM.D.MDAX.IFM.IP|10|2024-01-18 11:11:20|2024-01-18 11:13:50|25438|0.1|40.13295|2024-01-17|0.39548|7|0.175958|10|-0.392483|16|2024-01-17||||||||0.39548|42.22685|74.71314|75.61481|88.71449|86.23104|76.1326|60.44723|71.06142|82.59778|22.96262|0.9672|77.14689|69.18708|||||||||||0|1|1|0|0|0|0|1|1|2|0|0|0|0||||||||||||0.0263|0.01598|0.03326|0.01003|0.01415|0.01491|0.00877|0.01594|0.07285|0.00398|||||||||||||||-0.01947|-0.01333|-0.01837|-0.00639|-0.00596|-0.01431|-0.01529|-0.01389|-0.08387|||-0.00398|-0.00398||||1|141|185|114|97|65|75|83|141|80|9|1|13|16|||||||||||||||||||||||||
2024-01-18 11:14:12|TM.D.TECDAX.IFM.IP|8|2024-01-18 11:11:30|2024-01-18 11:13:40|3246.2|0|25.04238|2024-01-17|13.40266|7|1.228463|16|-1.234375|8|2024-01-17||||||||13.40266|33.90845|46.43745|48.47107|65.20468|53.13166|51.27582|46.19199|75.04356|43.20003|100|85.97721|100|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04698|0.11002|0.10994|0.12896|0.01747|0.12819|0.13698|0.15112|0.01676|0.15815|||||||||||||||-0.04733|-0.06645|-0.05182|-0.26254||-0.31082|-0.13419|-0.07223|-0.01839|-0.02685||||||||9|190|121|89|66|51|94|135|84|63|8|7|4|6|||||||||||||||||||||||||
2024-01-18 11:14:12|UB.D.EXPE.CASH.IP|1841|2024-01-17 14:30:00|2024-01-17 20:59:50|14728|436|12.04382|2024-01-17|11.88802|20|0.429858|14|-0.238485|14|2024-01-17|||||||||||||||14.95604|19.52467|23.93034|20.20249|33.80123|14.06716|11.88802||||||||||||||||||885|553|503|580|576|563|542||||||||||||||||||0.05447|0.03183|0.02159|0.02475|0.02021|0.01591|0.01529||||||||||||||||||-0.04785|-0.04538|-0.02333|-0.0192|-0.02067|-0.02089|-0.01698||||115|216|155|129|157|164|194|||||||||||||||||||||||||
2024-01-18 11:14:13|SC.D.FRT.CASH.IP|1454|2024-01-17 14:30:00|2024-01-17 20:59:50|10020|191.2|28.92975|2024-01-17|24.14676|20|0.21884|14|-0.208582|14|2024-01-17|||||||||||||||56.7033|42.38144|41.24922|41.29473|34.72761|41.74779|24.14676||||||||||||||||||126|123|662|239|120|76|234||||||||||||||||||0.03818|0.03821|0.02895|0.022|0.01991|0.02156|0.02534||||||||||||||||||-0.04556|-0.0499|-0.04431|-0.02387|-0.0222|-0.02025|-0.02014||||99|130|153|160|173|175|195|||||||||||||||||||||||||
2024-01-18 11:14:13|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:13|SC.D.F.CASH.IP|3842|2024-01-16 21:32:20|2024-01-16 23:59:40||10425.7|1.88403|2024-01-17|0.08915|20|0.44843|9|-0.444444|9|2024-01-17|75.02185|||||||||41.31297|50.11169|63.69307|54.59397|70.04467|2.03631|2.43968|0.0892|0.08952|0.0895|0.08928|0.08915|33.43206|66.69632|83.34816|93|||||||||2843|1129|1011|2006|1871|40708|40648|68127|83884|71889|92766|144161|26440|699|592||||||||||0.40263|||||0.10738|0.08913||||0.08929||||||||||||||-0.32603|-0.08929|-0.08917||-0.1071|-0.13181|-0.08877|-0.08893|-0.08949|-0.08929|-0.08929|-0.08929|-0.13306|||4|17|8|11|11|20|103|85|40|25|28|20|34|9|3|6|||||||||||||||||||||||||
2024-01-18 11:14:14|SC.D.GMUS.CASH.IP|2942|2024-01-16 21:35:00|2024-01-16 23:52:40|3495|3645.8|9.5393|2024-01-17|0.02851|15|5.515152|9|-0.485576|21|2024-01-17|100|||||||||86.49049|95.47667|97.63545|81.14764|77.80487|6.06238|0.02851|0.02854|1.04814|0.80348|0.77453|0.74277|53.47446|100|83.34445|470|||||||||6|9|4|278|392|7992|5428|6246|6493|7473|6833|12831|47142|3|83||||||||||0.68972|0.4065|0.20411|0.14331|0.08609|0.06997|0.03866|0.03092|0.03176|0.03017|0.03826|0.02869|0.04766|0.31519|0.129||||||||||-0.07409|-0.04303|-0.11482|-0.4574|-0.05026|-0.06737|-0.03497|-0.03659|-0.03463|-0.03693|-0.03279|-0.03444|-0.25706|||2|66|22|42|37|36|200|237|172|98|129|134|140|15|11|18|||||||||||||||||||||||||
2024-01-18 11:14:15|IX.D.HANGSENG.IFU.IP|16|2024-01-18 11:11:30|2024-01-18 11:14:10|15387.2|2.3|0.05199|2024-01-17|0.0324|2|0.170916|19|-0.180641|13|2024-01-17|0.1909|0.05645|0.0324|0.03248|0.19496|0.03259|0.03281|0.03289|0.11398|0.089|0.05249|0.05251|0.05245|0.05257|0.05268|0.05253|0.05259|0.05261|0.05299|0.19673|0.19767|0.19736|0.19711|0.19709|0|114|83|38|0|43|66|57|31|10|5|2|4|5|13|10|4|2|3|0|0|0|0|0|0.00246|0.02578|0.02198|0.01439|0.00428|0.01713|0.01965|0.01829|0.0108|0.01223|0.00793|0.00593|0.00647|0.00955|0.01762|0.01522|0.00947|0.00743|0.00902|0.01069|0.009|0.0056|0.00131|0.0024|-0.00252|-0.03052|-0.02283|-0.01337|-0.00317|-0.01611|-0.02073|-0.01749|-0.01256|-0.00934|-0.00814|-0.00552|-0.00658|-0.01132|-0.01864|-0.01478|-0.01074|-0.00809|-0.00888|-0.01428|-0.0091|-0.00536|-0.00108|-0.00234|229|319|360|358|201|360|360|360|353|354|339|312|319|346|357|358|358|356|345|354|359|141|94|225|||||||||||||||||||||||||
2024-01-18 11:14:15|UB.D.GILD.CASH.IP|2591|2024-01-16 21:05:30|2024-01-16 23:54:20||1218.7|15.28267|2024-01-17|0.60322|14|0.328446|12|-0.421348|9|2024-01-17||||||||||77.37197|83.41368|92.45464|72.89774|100|0.60322|2.91824|5.63081|7.89694|6.12603|7.23443|0.97298|44.64609|50.05996|2.39189||||||||||1|0|1|13|17|1262|1298|1127|531|887|686|3474|705|330|200||||||||||0.08776|0.0723|0.04484|0.08011||0.03166|0.01997|0.0157|0.01519|0.01644|0.01467|0.0172|0.14494|0.02882|||||||||||-0.11037|-0.08916|-0.0877|-0.16386||-0.0315|-0.02126|-0.01824|-0.01636|-0.01628|-0.01528|-0.01587||||92|48|79|33|6|175|310|267|241|229|180|208|9|10|1|||||||||||||||||||||||||
2024-01-18 11:14:15|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:15|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:16|SC.D.HLTUS.CASH.IP|2157|2024-01-17 14:30:00|2024-01-17 20:59:50|18344|203.8|13.75379|2024-01-17|8.05566|20|0.277008|14|-0.131745|14|2024-01-17|||||||||||||||10.88359|13.93625|20.47115|26.30449|15.63971|13.24875|8.05566||||||||||||||||||261|384|264|194|164|155|203||||||||||||||||||0.03534|0.02099|0.01342|0.0129|0.01254|0.01248|0.01284||||||||||||||||||-0.02464|-0.01835|-0.0149|-0.01154|-0.01318|-0.01126|-0.01165||||130|245|274|293|301|310|336|||||||||||||||||||||||||
2024-01-18 11:14:16|SD.D.JKSUS.CASH.IP|1482|2024-01-17 14:30:00|2024-01-17 20:59:50|2810|397.9|25.79821|2024-01-17|26.11339|18|0.53135|14|-0.747065|20|2024-01-17|||||||||||||||27.25814|28.58769|38.45881|43.17505|26.11339|30.22889|28.10136||||||||||||||||||1052|573|376|264|288|328|295||||||||||||||||||0.12612|0.06912|0.06492|0.05082|0.05051|0.05032|0.0477||||||||||||||||||-0.11743|-0.08126|-0.05823|-0.04164|-0.04338|-0.04642|-0.06031||||126|267|172|174|146|136|182|||||||||||||||||||||||||
2024-01-18 11:14:16|IX.D.MIB.IFM.IP|15|2024-01-18 11:11:30|2024-01-18 11:14:00||7.1|0.03628|2024-01-17|0.04987|8|0.083155|8|-0.074715|8|2024-01-17|0.1322|0.13233|0.13247|0.13256|0.13259|0.13273|0.13313|0.05166|0.04987|0.04999|0.04997|0.05002|0.05|0.05006|0.05007|0.05002|3.95184|46.12459|46.80108|16.45203|0.04993|0.13307|0.13307|0.13308|0|0|0|0|0|0|0|2|15|6|6|3|2|4|4|5|16|2|1|1|1|0|0|0|0.00391|0.00933|0.00794|0.006|0.0116|0.00783|0.00705|0.01287|0.02149|0.01386|0.01258|0.01095|0.01051|0.01271|0.01162|0.01311|0.01167|0.01665|0.01726|0.01249|0.00967|0.0046|0.00584|0.00444|-0.0048|-0.00425|-0.00611|-0.00534|-0.00597|-0.0079|-0.00987|-0.01418|-0.02194|-0.01539|-0.01185|-0.01101|-0.01076|-0.01163|-0.01314|-0.01297|-0.01158|-0.01967|-0.01666|-0.01196|-0.00963|-0.00512|-0.00335|-0.00356|157|121|123|116|108|156|213|281|351|337|306|272|255|285|293|318|205|115|139|128|175|111|65|212|||||||||||||||||||||||||
2024-01-18 11:14:17|SD.D.JMIAUS.CASH.IP|736|2024-01-17 14:30:00|2024-01-17 20:59:50|301|871.8|0.2883|2024-01-17|0.3367|17|0.344828|15|-1.694915|14|2024-01-17|||||||||||||||1.79051|0.34189|0.33835|0.3367|0.33784|0.33755|0.65467||||||||||||||||||2110|2044|6804|6303|5992|4454|415||||||||||||||||||0.34214|0.34404||0.3367|||0.33421||||||||||||||||||-0.61203||||||-0.33325||||70|36|9|3|3|8|102|||||||||||||||||||||||||
2024-01-18 11:14:17|EG.D.KPN.CASH.IP|1046|2024-01-17 08:00:20|2024-01-17 16:29:50|315.7|1440.2|20.75787|2024-01-17|27.30016|12|0.063492|8|-0.063452|8|2024-01-17|||||||||32.76824|68.89947|42.44251|60.88336|27.30016|53.35026|35.92182|30.97803|33.35973||||||||||||||||1563|803|1128|1170|2216|1144|2200|2236|2941||||||||||||||||0.0476|0.03175|0.03173|0.03174|0.03177|0.03176|0.03171||||||||||||||||||-0.0349|-0.03176|-0.03174|-0.03171|-0.03177|-0.03173|-0.03168|-0.03167|-0.03168||||||||55|45|33|23|22|30|39|42|12|||||||||||||||||||||||||
2024-01-18 11:14:18|IX.D.NIKKEI.IFD.IP|15|2024-01-18 11:11:30|2024-01-18 11:14:00|35687.6|2.3|0.01831|2024-01-17|0.0194|1|0.13884|0|-0.174301|1|2024-01-17|0.01942|0.0194|0.01954|0.0196|0.01963|0.01963|0.0197|0.01972|0.0197|0.01978|0.01978|0.01978|0.01975|0.01976|0.01979|0.01979|0.01977|0.01978|0.0198|0.01977|0.01975|0.02133|0.08449|0.03046|22|24|16|12|10|14|17|5|6|8|3|3|2|5|7|7|5|3|3|3|5|3|0|105|0.01936|0.0202|0.01918|0.0148|0.01408|0.01357|0.01528|0.01234|0.01464|0.01231|0.00914|0.00854|0.00826|0.01026|0.01356|0.01338|0.00975|0.00949|0.00933|0.00887|0.00995|0.00845|0.00202|0.0103|-0.01972|-0.02319|-0.01832|-0.01681|-0.01344|-0.01381|-0.01462|-0.01094|-0.01393|-0.0151|-0.01089|-0.00829|-0.00898|-0.01015|-0.01253|-0.01283|-0.00959|-0.00891|-0.00955|-0.00834|-0.00915|-0.0058|-0.00172|-0.01286|356|352|340|327|336|346|235|314|353|335|305|256|255|309|340|353|287|271|252|228|266|54|119|200|||||||||||||||||||||||||
2024-01-18 11:14:18|SD.D.LMT.CASH.IP|2009|2024-01-17 14:30:00|2024-01-17 20:59:50|45627|141.7|15.79088|2024-01-17|5.48376|14|0.178067|14|-0.2474|19|2024-01-17|||||||||||||||5.48376|12.99627|20.64374|25.05487|32.64827|19.3593|22.58656||||||||||||||||||377|170|75|104|53|353|128||||||||||||||||||0.05037|0.02133|0.0197|0.01358|0.01521|0.02262|0.01085||||||||||||||||||-0.01334|-0.01822|-0.00475|-0.00764|-0.00944|-0.00854|-0.00691||||170|248|282|200|227|197|244|||||||||||||||||||||||||
2024-01-18 11:14:18|EC.D.MCA.CASH.IP|3893|2024-01-17 08:00:00|2024-01-17 16:29:50|64820|18.2|5.84696|2024-01-17|1.77838|8|0.152602|8|-0.197869|8|2024-01-17|||||||||1.77838|4.39692|13.56171|15.70231|17.66296|10.65611|5.49742|2.47947|3.00155||||||||||||||||23|15|13|14|8|15|24|24|26||||||||||||||||0.03746|0.02297|0.01911|0.01824|0.01819|0.02166|0.02607|0.02694|0.02316||||||||||||||||-0.03897|-0.02048|-0.02217|-0.01851|-0.01654|-0.02031|-0.02285|-0.02436|-0.02029||||||||342|297|251|255|204|282|292|325|134|||||||||||||||||||||||||
2024-01-18 11:14:18|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:19|UC.D.MRNAUS.CASH.IP|2754|2024-01-16 21:35:00|2024-01-16 23:55:10|10032|633.1|11.44939|2024-01-17|0.59|23|1.091966|14|-0.602656|14|2024-01-17|83.37479|||||||||42.22315|69.68713|21.69218|75.06529|22.52613|11.87028|10.49157|12.93863|7.05224|9.66841|9.5445|5.10955|65.61917|50.04975|0.59|205|||||||||240|4|527|341|509|2060|1051|720|554|642|569|1546|196|249|0||||||||||0.1605|0.25088|0.03516|||0.14193|0.05278|0.02999|0.02536|0.03403|0.02809|0.0345|0.315|0.0996|||||||||||-0.1355|-0.04519|-0.11183|-0.10021|-0.12582|-0.13049|-0.07215|-0.03604|-0.02369|-0.03706|-0.03009|-0.03093|-0.04998|||6|62|23|14|12|9|172|280|218|229|250|211|277|29|2|1|||||||||||||||||||||||||
2024-01-18 11:14:19|IX.D.AEX.IFM.IP|15|2024-01-18 11:11:30|2024-01-18 11:14:00|775.01|1.4|0.01204|2024-01-17|0.01297|10|0.090873|7|-0.090825|8|2024-01-17|0.06449|0.06456|0.06461|0.06465|0.06467|0.06474|0.0649|0.03897|0.01298|0.01298|0.01297|0.01297|0.01297|0.01299|0.01301|0.013|0.02452|0.03897|0.03902|0.03897|0.03914|0.06486|0.06486|0.06487|0|0|0|0|0|0|0|4|13|10|3|2|5|5|7|7|11|4|1|0|0|0|0|0|0.01289|0.01679|0.01723|0.01552|0.02587|0.01554|0.01603|0.01856|0.01897|0.01654|0.01435|0.01407|0.01297|0.01485|0.01548|0.01542|0.01371|0.01299|0.01474|0.0134|0.01298|0.01297||0.01298|-0.01289|-0.01614|-0.01436|-0.01724|-0.01939|-0.01439|-0.01652|-0.01509|-0.02064|-0.01537|-0.01446|-0.01351|-0.01381|-0.01487|-0.0153|-0.01508|-0.01368|-0.01299|-0.01445|-0.01345|-0.01434|-0.01621|-0.01297|-0.01297|43|60|54|39|42|69|107|179|350|325|266|234|218|270|305|337|236|116|105|149|131|59|25|80|||||||||||||||||||||||||
2024-01-18 11:14:20|IX.D.OBX.IFM.IP|1|2024-01-18 11:13:40|2024-01-18 11:13:40|1167.51|0|100|2024-01-17|35.53099|8|0.064737|8|-0.086316|8|2024-01-17|||||||||35.53099|37.99018|37.20326|87.51484|70.03882|35.80978|42.93186|43.82805|||||||||||||||||6|4|0|0|0|1|0|1|||||||||||||||||0.02496|0.02158|0.02157|0.02158|0.02157|0.02516|0.02156|0.02154|||||||||||||||||-0.03161|-0.03233|-0.02157|-0.02158||-0.02156|-0.05393|-0.02152|||||||||141|58|70|16|10|28|28|16|||||||||||||||||||||||||
2024-01-18 11:14:20|EJ.D.NESN.CASH.IP|3537|2024-01-17 08:01:20|2024-01-17 16:19:50|9796|218.9|12.79016|2024-01-17|9.24238|15|0.152874|8|-0.081691|8|2024-01-17|||||||||10.23088|18.32863|17.83907|31.01009|40.99275|16.09241|13.43235|9.24238|12.31916||||||||||||||||291|249|199|167|167|322|309|282|283||||||||||||||||0.01979|0.01478|0.01321|0.01249|0.01311|0.01429|0.01523|0.01455|0.01089||||||||||||||||-0.01757|-0.01322|-0.01421|-0.01215|-0.01171|-0.01316|-0.01435|-0.01258|-0.01148||||||||284|273|230|200|183|199|231|260|65|||||||||||||||||||||||||
2024-01-18 11:14:20|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:21|SE.D.NIOUS.CASH.IP|5628|2024-01-16 21:32:50|2024-01-16 23:59:40|648|9645.2|1.2048|2024-01-17|0.15716|16|0.326264|14|-0.484653|14|2024-01-17||||||||||11.43365|25.12208|38.56093|34.8802|36.12159|4.82752|0.15721|0.15716|0.1576|0.15785|0.15806|0.15823|45.09531|0.1581|50.07905||||||||||9130|6658|3778|7061|5166|110125|90982|83676|80358|120813|247535|176745|22983|2495|1716||||||||||0.21619|0.16234|0.16129||0.16064|0.19684|0.19748|0.15723|||0.15798||0.15936||||||||||||-0.22189|-0.16155|-0.16129|-0.20013|-0.15962|-0.2138|-0.1568|-0.15674|||-0.15848|-0.15823|-0.19791||-0.15798|71|32|13|23|25|107|71|24|2|4|6|14|20|4|4|||||||||||||||||||||||||
2024-01-18 11:14:21|IX.D.SINGAPORE.IFM.IP|4|2024-01-18 11:11:40|2024-01-18 11:14:00|273.4|2.8|0.02743|2024-01-17|0.21974|22|0.108696|1|-0.127994|9|2024-01-17|9.09217|10.35735|17.10516|7.68562|8.69263|6.57391|14.61781|12.38709|12.82849|18.59571|45.86555|58.35921|51.34462|38.79923|28.25025|17.26174|40.03675|46.52597|49.5821|38.86272|44.48124|56.06078|0.21974|0.2198|17|20|19|22|16|23|17|19|29|14|3|2|2|2|7|4|4|2|2|2|3|2|0|0|0.02505|0.02454|0.01857|0.02049|0.01816|0.0209|0.01924|0.01826|0.02015|0.03024|0.01827|0.01827|0.01826|0.01912|0.02029|0.0202|0.01831|0.01834|0.01975|0.01972|0.01972|0.02196|0.03663|0.03664|-0.02713|-0.0239|-0.0216|-0.01908|-0.01815|-0.01964|-0.01974|-0.01977|-0.01825|-0.02944|-0.01826|-0.01827|-0.01826|-0.0201|-0.02024|-0.02048|-0.01892|-0.01834|-0.01834|-0.0183|-0.0183|-0.02561||-0.03662|122|262|170|131|81|138|151|154|180|146|72|72|76|129|234|215|145|114|111|85|99|25|10|14|||||||||||||||||||||||||
2024-01-18 11:14:21|EJ.D.NOV.CASH.IP|3417|2024-01-17 08:01:20|2024-01-17 16:19:50|9342|286.1|6.09814|2024-01-17|2.39267|16|0.097371|8|-0.097519|8|2024-01-17|||||||||4.44749|8.03093|7.10817|12.5981|15.97666|8.43312|4.97215|5.23898|2.39267||||||||||||||||307|310|318|249|335|387|446|437|408||||||||||||||||0.02077|0.01631|0.01412|0.01456|0.014|0.01463|0.01931|0.01415|0.01213||||||||||||||||-0.02053|-0.0129|-0.01262|-0.01383|-0.01252|-0.01534|-0.01994|-0.01463|-0.01337||||||||271|212|155|143|119|190|242|287|84|||||||||||||||||||||||||
2024-01-18 11:14:22|IX.D.SAF.IFMMX.IP|17|2024-01-18 11:11:40|2024-01-18 11:14:20||3.8|11.78463|2024-01-17|0.15003|0|0.09434|6|-0.225573|6|2024-01-17|0.15003|0.1504|0.15102|0.1512|0.15151|0.15158|4.17472|12.15014|6.66399|16.7596|29.07509|21.00246|30.73151|23.13257|14.57455|4.72927|0.15268|0.15284|0.15299|0.1529|0.15287|0.15259|0.15258|0.1526|0|0|0|0|0|0|4|8|8|5|2|3|5|7|8|4|0|0|0|0|0|0|0|0|0.00234|0.00479|0.00508|0.00446|0.00462|0.00646|0.01274|0.01029|0.013|0.00951|0.00586|0.00569|0.00597|0.00933|0.00992|0.00904|0.00503|0.00483|0.00465|0.00428|0.00485|0.00264|0.00472|0.0028|-0.00313|-0.00826|-0.00678|-0.00622|-0.00805|-0.00514|-0.02155|-0.01965|-0.01616|-0.01374|-0.01087|-0.01196|-0.01012|-0.01456|-0.01414|-0.00923|-0.00458|-0.00514|-0.00469|-0.00422|-0.00441|-0.0038|-0.00224|-0.00278|200|231|226|191|172|239|270|289|332|299|272|248|215|316|337|324|342|350|348|333|348|116|68|215|||||||||||||||||||||||||
2024-01-18 11:14:22|KA.D.OCDO.CASH.IP|2135|2024-01-17 08:00:10|2024-01-17 16:29:50|580|478.6|15.62157|2024-01-17|13.90881|8|0.537634|8|-0.634391|8|2024-01-17|||||||||13.90881|23.78439|25.44635|17.94278|33.40216|32.23518|32.67178|25.23322|21.00277||||||||||||||||556|499|369|3977|203|169|381|280|490||||||||||||||||0.11333|0.09277|0.04175|0.06418|0.05497|0.06351|0.05301|0.05681|0.05339||||||||||||||||-0.0936|-0.05004|-0.06359|-0.04127|-0.06371|-0.0444|-0.05736|-0.05571|-0.04413||||||||168|93|71|56|81|84|135|171|86|||||||||||||||||||||||||
2024-01-18 11:14:23|IX.D.SPTRD.IFE.IP|3|2024-01-18 11:14:00|2024-01-18 11:14:20||43|0.00841|2024-01-17|0.00844|16|0.047564|14|-0.068525|13|2024-01-17|0.01259|0.0126|0.01261|0.01261|0.01262|0.01262|0.01264|0.01265|0.01265|0.01265|0.01265|0.01265|0.01263|0.01265|0.01054|0.00845|0.00844|0.00845|0.00847|0.00846|0.00846|0.01284|0.03167|0.01267|33|28|30|44|32|26|76|64|89|73|48|52|80|214|676|694|466|351|428|331|598|416|0|34|0.00388|0.0036|0.00321|0.00344|0.00304|0.00317|0.00551|0.00567|0.00667|0.00592|0.00502|0.00453|0.00521|0.00772|0.00955|0.0121|0.00721|0.00753|0.0083|0.00731|0.00824|0.00478|0.00385|0.00435|-0.00386|-0.00349|-0.00321|-0.0036|-0.00299|-0.00327|-0.0065|-0.00627|-0.00684|-0.00567|-0.00492|-0.00462|-0.00483|-0.00912|-0.00914|-0.01139|-0.00782|-0.00729|-0.00862|-0.00645|-0.00765|-0.00582|-0.00251|-0.00396|216|228|185|181|166|196|264|326|343|342|313|300|290|351|353|360|355|357|357|355|355|111|87|212|||||||||||||||||||||||||
2024-01-18 11:14:23|UC.D.ORLY.CASH.IP|1304|2024-01-17 14:30:00|2024-01-17 20:59:50|99188|112.5|36.62951|2024-01-17|35.12881|15|0.49178|14|-0.509229|14|2024-01-17|||||||||||||||41.35644|35.12881|45.76068|44.74599|73.78469|65.70145|43.83585||||||||||||||||||229|134|264|109|69|96|133||||||||||||||||||0.05981|0.02677|0.02015|0.01964|0.01224|0.00907|0.01374||||||||||||||||||-0.10593|-0.04109|-0.04046|-0.0458|-0.02984|-0.01885|-0.02083||||85|157|81|94|160|166|185|||||||||||||||||||||||||
2024-01-18 11:14:23|IX.D.IBEX.IFM.IP|16|2024-01-18 11:11:40|2024-01-18 11:14:10|9860.1|9.8|0.04438|2024-01-17|0.05068|8|0.10815|7|-0.095875|8|2024-01-17|0.12059|0.12073|0.12082|0.1209|0.1209|0.12097|0.12125|0.05118|0.05068|0.05071|0.05069|0.05072|0.05073|0.05082|0.05082|0.05076|8.3534|22.89594|10.59188|0.12187|0.1218|0.1217|0.1217|0.12171|0|0|0|0|0|0|0|3|14|5|6|3|4|4|5|6|15|3|1|0|0|0|0|0|0.00297|0.013|0.0092|0.00598|0.00984|0.01234|0.0084|0.01356|0.02317|0.01321|0.01133|0.00761|0.00792|0.00966|0.00928|0.01154|0.00994|0.01117|0.01258|0.01262|0.0073|0.00443|0.00406|0.0039|-0.00511|-0.00867|-0.00982|-0.00953|-0.00817|-0.01123|-0.01114|-0.01018|-0.02136|-0.0128|-0.01152|-0.00864|-0.00855|-0.00947|-0.00977|-0.01087|-0.00996|-0.01067|-0.01337|-0.00805|-0.01003|-0.00487|-0.00317|-0.0038|116|74|75|77|70|83|149|215|360|356|344|326|331|335|330|357|265|197|133|151|183|111|63|212|||||||||||||||||||||||||
2024-01-18 11:14:24|SE.D.PLTRUS.CASH.IP|4557|2024-01-16 21:33:30|2024-01-16 23:59:40|1672|5902.8|4.84585|2024-01-17|0.84227|16|0.369914|14|-0.303582|0|2024-01-17|65.84708|||||||||50.06286|33.40844|37.21319|62.30238|43.64822|7.91832|1.32042|0.84227|1.29448|1.31072|4.05909|3.71617|25.07634|25.0917|53.37005|581|||||||||969|884|1254|918|2135|28110|19412|13752|16628|19113|22666|30334|92700|7090|323|0.09119|||||||||0.07016|0.0615|0.11081|0.06139|0.0616|0.10616|0.07232|0.06155|0.06144|0.06153|0.0616|0.06135|0.06105|||-0.18217|||||||||-0.09819|-0.0984|-0.12305|-0.09207|-0.0862|-0.0778|-0.06854|-0.06146|-0.06133|-0.07681|-0.06173|-0.06133||||38|42|18|35|53|39|191|238|128|81|80|75|82|4|4|15|||||||||||||||||||||||||
2024-01-18 11:14:24|IX.D.RUSSELL.IFM.IP|3|2024-01-18 11:14:00|2024-01-18 11:14:20||10.3|0.01041|2024-01-17|0.01556|0|0.152913|14|-0.221146|14|2024-01-17|0.01556|0.01557|0.01558|0.01561|0.01562|0.01563|0.01566|0.0157|0.01571|0.01575|0.01576|0.01577|0.01575|0.01578|0.01578|0.0157|0.0157|0.01573|0.01576|0.01573|0.01572|0.0158|0.04181|0.01568|4|4|3|5|2|2|7|8|11|13|10|12|14|35|110|78|34|28|38|33|86|38|0|4|0.0064|0.00655|0.00595|0.00672|0.00605|0.00614|0.00952|0.01002|0.01135|0.0107|0.00969|0.00946|0.01099|0.01701|0.02665|0.02139|0.01303|0.01071|0.0125|0.01042|0.01122|0.00646|0.00697|0.00767|-0.00659|-0.00631|-0.00596|-0.0068|-0.00546|-0.00647|-0.01067|-0.01025|-0.01149|-0.01013|-0.00933|-0.00991|-0.00915|-0.01613|-0.02492|-0.0205|-0.0131|-0.01101|-0.01225|-0.01024|-0.01165|-0.00745|-0.00523|-0.00665|277|278|296|266|235|264|324|346|353|357|347|339|344|359|360|360|360|360|360|360|358|216|52|295|||||||||||||||||||||||||
2024-01-18 11:14:24|IX.D.OMX.IFM.IP|15|2024-01-18 11:11:40|2024-01-18 11:14:20|2311.49|23.4|0.02019|2024-01-17|0.02176|10|0.076281|8|-0.169784|8|2024-01-17|0.06466|0.06472|0.06477|0.06481|0.06482|0.06489|0.06508|0.06389|0.02179|0.02179|0.02176|0.02181|0.02179|0.02184|0.02181|0.02182|0.04144|0.06545|0.06551|0.06545|0.06542|0.06535|0.06535|0.06535|0|0|0|0|0|0|0|2|106|127|34|47|30|50|50|90|76|0|0|0|0|0|0|0|0.00332|0.00731|0.00918|0.00763|0.00798|0.00995|0.00685|0.01241|0.01935|0.01337|0.01027|0.01002|0.00829|0.01057|0.01184|0.0108|0.0102|0.00556|0.00744|0.00721|0.00701|0.00456|0.0046|0.00397|-0.00364|-0.0042|-0.005|-0.00554|-0.00793|-0.00807|-0.00904|-0.01365|-0.02025|-0.01258|-0.0098|-0.00924|-0.00821|-0.01071|-0.0102|-0.01266|-0.00973|-0.00854|-0.00571|-0.00689|-0.00614|-0.00486|-0.00338|-0.00358|149|128|116|97|93|119|178|213|359|348|327|296|291|327|333|346|232|261|275|254|262|114|63|213|||||||||||||||||||||||||
2024-01-18 11:14:24|UC.D.PYPLVUS.CASH.IP|4247|2024-01-16 21:34:00|2024-01-16 23:58:30|6005|3628.1|8.404|2024-01-17|0.32397|16|0.641137|15|-0.522375|14|2024-01-17|70.03765|||||||||48.30144|57.95508|71.89791|59.3732|36.45328|4.10318|0.5874|0.32397|1.56695|3.50058|1.26649|1.24324|32.25093|41.71461|57.94735|201|||||||||241|131|150|482|382|7518|11520|3941|1842|3678|4256|9666|860|719|184||||||||||0.03103|0.01736||0.03762|0.06957|0.07781|0.07584|0.03402|0.02345|0.02548|0.02735|0.03106|0.03187||0.0333|-0.03422|||||||||-0.03668|-0.02605|-0.03696|-0.05779|-0.02902|-0.07629|-0.06813|-0.03825|-0.0245|-0.03014|-0.02872|-0.03152|-0.0465|-0.03332|-0.06661|10|83|38|71|59|33|222|354|326|258|287|320|326|59|24|19|||||||||||||||||||||||||
2024-01-18 11:14:25|IX.D.SMI.IFM.IP|15|2024-01-18 11:11:40|2024-01-18 11:14:10|11187.9|3.9|0.01788|2024-01-17|0.01795|7|0.098943|8|-0.058215|7|2024-01-17|0.05353|0.05357|0.0536|0.05362|0.05363|0.05367|0.05376|0.01795|0.01797|0.01799|0.01799|0.01799|0.01797|0.01798|0.01799|0.018|0.01795|0.01795|0.01798|0.01798|0.01812|0.0539|0.0539|0.0539|0|0|0|0|0|0|0|3|14|11|7|5|4|5|8|16|24|2|1|1|2|0|0|0|0.00175|0.00631|0.00931|0.00742|0.00834|0.0093|0.00599|0.00911|0.01578|0.01098|0.00801|0.00713|0.00622|0.00892|0.0093|0.00973|0.00725|0.00521|0.00529|0.00486|0.00542|0.00306|0.00404|0.00232|-0.0038|-0.00393|-0.00675|-0.00454|-0.0109|-0.00716|-0.00883|-0.01243|-0.01583|-0.00969|-0.00818|-0.00764|-0.00591|-0.00797|-0.00927|-0.00946|-0.00735|-0.00519|-0.00518|-0.00546|-0.00617|-0.00314|-0.00174|-0.00262|102|100|65|69|52|75|138|284|358|357|345|340|331|344|344|355|317|286|250|256|243|111|62|211|||||||||||||||||||||||||
2024-01-18 11:14:26|UC.D.PTONUS.CASH.IP|1442|2024-01-16 21:36:50|2024-01-16 23:51:10|583|3685.2|4.55451|2024-01-17|0.17264|20|0.179211|14|-0.869565|13|2024-01-17|66.72434|||||||||1.22592|100|62.7622|80.13937|50.43866|11.53284|8.69086|15.93777|27.40026|17.53662|10.14856|0.17264|43.10464|50.08606||52|||||||||5618|0|220|26|1249|6446|5507|6333|11140|12649|11113|35407|458|100||||||||||||||||0.17757|0.17618|0.17606||0.17544|0.17513|0.17392|||||||||||||-0.17483||-0.17452||-0.46478|-0.20713|-0.20468|-0.17637|-0.17513|-0.17559|-0.17452|-0.34159||||3|1|1|8|5|10|132|82|38|11|23|20|29|7|2||||||||||0|||||||||||||||
2024-01-18 11:14:26|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:26|IX.D.DOW.IFE.IP|3|2024-01-18 11:14:00|2024-01-18 11:14:20|37326.8|4.3|0.00964|2024-01-17|0.00643|15|0.048355|14|-0.095282|14|2024-01-17|0.01285|0.01286|0.01286|0.01287|0.01287|0.01287|0.01289|0.00967|0.00967|0.00967|0.00967|0.00968|0.00967|0.00968|0.00806|0.00643|0.00643|0.00644|0.00645|0.00645|0.00645|0.01293|0.0263|0.01288|3|3|2|3|2|2|7|8|12|9|7|8|8|21|69|55|32|26|35|24|41|11|0|5|0.00252|0.00247|0.00233|0.0023|0.00203|0.0022|0.00366|0.0047|0.00576|0.00508|0.00423|0.00364|0.00375|0.00651|0.00973|0.01022|0.00555|0.00616|0.00698|0.00617|0.00744|0.00291|0.00273|0.00305|-0.00283|-0.00261|-0.00224|-0.00227|-0.00187|-0.00237|-0.00455|-0.00513|-0.00585|-0.00499|-0.00385|-0.00386|-0.00403|-0.00642|-0.00934|-0.00932|-0.00612|-0.00626|-0.0066|-0.00578|-0.00725|-0.00306|-0.00221|-0.00266|347|341|339|323|313|338|351|358|360|360|360|358|359|360|360|360|360|360|360|360|360|266|106|302|||||||||||||||||||||||||
2024-01-18 11:14:27|KB.D.TK.CASH.IP|3|2024-01-18 11:12:00|2024-01-18 11:14:00|6613.83|0|0|2024-01-17|0|8|0||0||2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|59|56|52|57|58|58|59|30|||||||||||||||||||||||||
2024-01-18 11:14:27|KA.D.RIO.CASH.IP|3516|2024-01-17 08:00:00|2024-01-17 16:29:50|5368|237.3|9.77165|2024-01-17|5.42921|14|0.338728|8|-0.167848|8|2024-01-17|||||||||10.54559|13.71896|23.13813|17.32848|16.02026|19.33987|5.42921|16.1495|12.66339||||||||||||||||470|203|231|216|184|220|296|267|356||||||||||||||||0.04982|0.02357|0.02221|0.02072|0.01862|0.02173|0.02346|0.02444|0.01864||||||||||||||||-0.0345|-0.02172|-0.02133|-0.02089|-0.01862|-0.02338|-0.02445|-0.02103|-0.01863||||||||276|241|199|156|125|176|222|248|87|||||||||||||||||||||||||
2024-01-18 11:14:28|CC.D.VSTOXX.UNC.IP|1|2024-01-18 11:11:50|2024-01-18 11:11:50||2|0|2024-01-17|0.50681|18|0.73187|0|-0.860357|0|2024-01-17|0.77277|1.00071|0.98784|0.90107|0.60282|0.52291|0.702|0.51279|0.51171|0.51149|0.51532|0.51493|0.51913|0.51535|0.50828|0.50897|0.51564|0.51144|0.50681|0.50949|0.51091||||0|0|0|0|0|0|0|17|34|45|125|47|73|43|34|35|46|24|10|4|10||||0.44326|0.51133|0.72703|0.36757|0.17538|0.1637|0.52769|0.18255|0.12803|0.23464|0.1934|0.15027|0.12995|0.15321|0.21602|0.17226|0.17886|0.12785|0.10947|0.14564|0.12763||||-0.416|-0.48186|-0.34575|-0.39451|-0.38051|-0.13063|-0.36394|-0.16539|-0.21762|-0.31928|-0.12912|-0.1928|-0.17316|-0.17152|-0.19018|-0.21978|-0.17044|-0.11515|-0.23222|-0.17718|-0.25543||||28|101|22|36|29|9|43|56|43|24|16|30|22|30|47|83|56|51|47|46|19|||||||||||||||||||||||||
2024-01-18 11:14:28|EJ.D.ROG.CASH.IP|3129|2024-01-17 08:01:20|2024-01-17 16:19:50|24775|88.6|12.57144|2024-01-17|14.03249|15|0.141643|8|-0.181781|8|2024-01-17|||||||||16.69576|28.58921|31.22299|38.65126|40.46372|36.37846|14.40768|14.03249|15.23582||||||||||||||||135|86|73|97|83|81|93|155|166||||||||||||||||0.03286|0.02018|0.02019|0.02017|0.02017|0.02241|0.02724|0.02444|0.02017||||||||||||||||-0.03301|-0.02124|-0.02017|-0.02017|-0.02017|-0.02253|-0.02264|-0.02365|-0.02018||||||||222|168|141|88|89|132|139|157|46|||||||||||||||||||||||||
2024-01-18 11:14:28|CC.D.VIX.UME.IP|7|2024-01-18 11:12:20|2024-01-18 11:14:20|15.13|1.1|0.75556|2024-01-17|1.0264|18|0.331126|12|-0.328084|8|2024-01-17|1.07889|1.07599|1.07024|1.06853||1.06454|1.05639|1.05237|1.05145|1.04789||1.04834|1.05545|1.04736|1.03163|1.03105|1.04952|1.03922|1.0264|1.03015|1.03368|1.03493||1.03515|35|11|58|12||11|13|17|13|29||30|33|38|129|94|64|41|41|52|51|124||12||||0.20053||||0.33025|0.14938|0.19642||0.19646|0.23157|0.19691|0.11801|0.23158|0.18069|0.16509|0.20038|0.1644|0.1387|||0.32446||||-0.20013|||||-0.20902|-0.13098||-0.3268|-0.15805|-0.23653|-0.25772|-0.27791|-0.17254|-0.16723|-0.11221|-0.2145|-0.18295|-0.06468|||1|3|4|36|2|5|8|35|19|13|16|30|58|88|62|66|61|44|57|10|3|||||||||||||||||||||||||
2024-01-18 11:14:29|IX.D.FANG.IFM.IP|3|2024-01-18 11:14:00|2024-01-18 11:14:20|8763.6|0|0.03423|2024-01-17|0.02079|20|0.133621|14|-0.13632|14|2024-01-17|0.03443|0.05727|0.05732|0.05738|0.05735|0.05738|0.05755|0.05764|0.05761|0.03469|0.03456|0.03454|0.03445|0.03454|0.02777|0.02093|0.02082|0.02083|0.02086|0.02083|0.02079|0.03459|0.03459|0.03461|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00192|0.00335|0.00292|0.00293|0.00326|0.00316|0.00586|0.00736|0.008|0.00688|0.00568|0.00603|0.00384|0.00554|0.01724|0.02088|0.0116|0.0107|0.00945|0.00857|0.01083|0.00318|0.00164|0.00229|-0.00237|-0.00332|-0.00303|-0.00296|-0.00261|-0.00345|-0.00769|-0.00784|-0.00813|-0.00743|-0.00539|-0.00528|-0.00326|-0.00622|-0.02163|-0.02094|-0.01243|-0.01101|-0.01055|-0.00834|-0.00993|-0.004|-0.00264|-0.00243|282|359|358|359|358|357|360|360|360|359|360|351|352|359|360|360|360|360|360|360|360|308|230|264|||||||||||||||||||||||||
2024-01-18 11:14:29|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:29|KA.D.RR.CASH.IP|3211|2024-01-17 08:00:20|2024-01-17 16:29:50|302.5|2514.4|9.73455|2024-01-17|14.35213|8|0.134499|9|-0.234349|8|2024-01-17|||||||||14.35213|16.93608|23.20523|32.16874|45.26216|25.62063|32.73926|27.6722|27.45042||||||||||||||||4269|3253|2950|1908|2909|2664|2345|4862|3970||||||||||||||||0.04938|0.04696|0.03791|0.03371|0.0337|0.03375|0.04216|0.03601|0.03377||||||||||||||||-0.05385|-0.03877|-0.03365|-0.03369|-0.03368|-0.04095|-0.03745|-0.0373|-0.03376||||||||203|148|82|56|42|86|107|123|62|||||||||||||||||||||||||
2024-01-18 11:14:29|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:30|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:30|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:30|ED.D.SAPG.CASH.IP|3429|2024-01-17 08:00:00|2024-01-17 16:29:50|14446|317.1|11.0685|2024-01-17|5.4319|8|0.222655|8|-0.111173|8|2024-01-17|||||||||5.4319|6.75972|19.68131|22.34966|24.86568|21.13113|8.76003|8.29438|7.15782||||||||||||||||462|426|183|345|336|223|503|354|689||||||||||||||||0.03061|0.01847|0.01843|0.01864|0.01578|0.01704|0.02196|0.01851|0.01712||||||||||||||||-0.02767|-0.01748|-0.01703|-0.01556|-0.01507|-0.01631|-0.01974|-0.01711|-0.01745||||||||296|282|239|197|169|251|286|302|126|||||||||||||||||||||||||
2024-01-18 11:14:30|IX.D.NASDAQ.IFM.IP|2|2024-01-18 11:14:10|2024-01-18 11:14:20|16835.8|38.5|0.01188|2024-01-17|0.00599|16|0.063425|13|-0.115371|13|2024-01-17|0.01188|0.01189|0.0119|0.01191|0.01192|0.01193|0.01196|0.01198|0.01197|0.01197|0.01195|0.01195|0.01193|0.01196|0.009|0.00602|0.00599|0.006|0.00601|0.006|0.00599|0.01201|0.02991|0.01196|11|11|14|13|11|14|34|35|31|32|25|27|30|94|310|339|217|145|169|147|211|34|0|14|0.00313|0.00316|0.00281|0.00272|0.00244|0.0031|0.00578|0.00745|0.00808|0.00725|0.00521|0.00525|0.00578|0.00919|0.01282|0.017|0.01001|0.01028|0.00955|0.00861|0.00986|0.00247|0.00177|0.00408|-0.00351|-0.00316|-0.00276|-0.00267|-0.0024|-0.00301|-0.00748|-0.00779|-0.00769|-0.0066|-0.0057|-0.00511|-0.00529|-0.01043|-0.01569|-0.01664|-0.01149|-0.00965|-0.01023|-0.00816|-0.00906|-0.00272|-0.00231|-0.00401|360|360|359|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|168|354|||||||||||||||||||||||||
2024-01-18 11:14:31|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:31|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:31|SG.D.SAP.CASH.IP|2221|2024-01-17 14:30:00|2024-01-17 20:59:50|15774|17.9|14.79473|2024-01-17|3.93718|15|0.172315|14|-0.064|14|2024-01-17|||||||||||||||4.07051|3.93718|8.83395|28.90345|21.62625|24.8368|15.35303||||||||||||||||||39|9|25|5|9|9|44||||||||||||||||||0.02265|0.01678|0.01628|0.01036|0.00948|0.01131|0.01115||||||||||||||||||-0.02038|-0.01568|-0.01348|-0.00988|-0.00889|-0.00931|-0.01098||||174|359|341|322|324|274|300|||||||||||||||||||||||||
2024-01-18 11:14:31|IX.D.ASX.IFD.IP|1|2024-01-18 11:14:20|2024-01-18 11:14:20||3|0|2024-01-17|0.01349|0|0.088569|23|-0.094938|13|2024-01-17|0.01349|0.0135|0.0135|0.01353|0.01354|0.04113|0.04231|0.04072|0.04064|0.04067|0.04066|0.04068|0.04066|0.04071|0.04077|0.04077|0.04075|0.04079|0.04082|0.04078|0.04076|0.05429|0.04193|0.01367|15|24|32|29|35|34|4|5|5|2|2|1|1|5|5|5|4|2|3|2|5|0|9|18|0.0091|0.00785|0.00772|0.00676|0.00795|0.00678|0.00648|0.00902|0.00969|0.00951|0.00827|0.00764|0.00792|0.00994|0.00941|0.00953|0.00755|0.00709|0.00816|0.00729|0.0081|0.00223|0.00988|0.01163|-0.00913|-0.00807|-0.00765|-0.00838|-0.00732|-0.00519|-0.01088|-0.00943|-0.01083|-0.00869|-0.00777|-0.0082|-0.00778|-0.01035|-0.00942|-0.00956|-0.00763|-0.00747|-0.00798|-0.00734|-0.00838|-0.00271|-0.01463|-0.0128|213|140|94|93|110|208|140|266|316|306|246|230|208|285|289|317|226|167|221|214|196|120|116|270|||||||||||||||||||||||||
2024-01-18 11:14:32|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:32|ED.D.SIEGn.CASH.IP|3646|2024-01-17 08:02:20|2024-01-17 16:29:50|15872|334.2|9.56145|2024-01-17|4.03172|15|0.138784|8|-0.100251|8|2024-01-17|||||||||4.81596|7.8111|12.6093|17.71414|22.00277|8.98702|8.35146|4.03172|10.15166||||||||||||||||426|326|244|229|246|520|399|476|792||||||||||||||||0.02818|0.01793|0.01806|0.01467|0.0141|0.0166|0.01698|0.0196|0.01655||||||||||||||||-0.02836|-0.01776|-0.01761|-0.01553|-0.01431|-0.01747|-0.01745|-0.01793|-0.01576||||||||334|308|270|226|191|301|300|324|148|||||||||||||||||||||||||
2024-01-18 11:14:32|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:32|TM.D.BOVESPA.IFM.IP|0|none|||0|0|2024-01-17|0.07788|12|0.099764|12|-0.155453|13|2024-01-17|||||||||||||0.07788|0.08713|0.08703|0.08683|0.08614|0.08614|0.08603|0.36454|0.9999||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01366|0.01687|0.01579|0.01291|0.00935|0.00997|0.00874|0.00933|0.00731||||||||||||||||-0.01341|-0.01967|-0.01452|-0.01376|-0.01|-0.00951|-0.00956|-0.00888|-0.00752||||354|360|360|360|360|360|359|359|328|||||||||||||||||||||||||
2024-01-18 11:14:33|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:33|EC.D.GLEFP.CASH.IP|3095|2024-01-17 08:00:00|2024-01-17 16:29:50|2278|119.3|17.85704|2024-01-17|7.87994|8|0.241017|8|-0.218341|8|2024-01-17|||||||||7.87994|18.75177|37.75769|37.26255|41.74377|30.83924|20.56456|25.88576|27.19442||||||||||||||||289|114|71|87|47|110|133|132|209||||||||||||||||0.04293|0.02943|0.02336|0.02577|0.02556|0.0245|0.02587|0.02565|0.0256||||||||||||||||-0.04566|-0.02663|-0.02652|-0.02513|-0.0233|-0.02532|-0.0289|-0.02479|-0.02193||||||||319|219|159|145|139|159|185|232|92|||||||||||||||||||||||||
2024-01-18 11:14:33|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:33|IX.D.CAC.IFM.IP|3|2024-01-18 11:14:10|2024-01-18 11:14:30|7375.7|0.3|0.01356|2024-01-17|0.01367|10|0.086351|8|-0.111915|7|2024-01-17|0.04866|0.04076|0.0408|0.0408|0.04081|0.04085|0.04094|0.02736|0.01368|0.01368|0.01367|0.01368|0.01367|0.01369|0.01371|0.0137|0.02041|0.02738|0.02741|0.02739|0.02737|0.05471|0.05471|0.05472|0|0|0|0|0|0|0|27|47|48|19|10|21|18|27|26|50|7|3|2|3|106|0|0|0.00381|0.01129|0.01187|0.00784|0.01782|0.01434|0.00925|0.01028|0.01862|0.01099|0.00972|0.00751|0.00756|0.00943|0.00969|0.01098|0.00722|0.00507|0.0055|0.00467|0.00492|0.00462|0.00684|0.00432|-0.00583|-0.00959|-0.01137|-0.01028|-0.01633|-0.01219|-0.01225|-0.01238|-0.02081|-0.0117|-0.00853|-0.00759|-0.0067|-0.0089|-0.00953|-0.00999|-0.00728|-0.00589|-0.00648|-0.00518|-0.00594|-0.00498|-0.00332|-0.00431|109|82|69|78|55|97|166|346|360|359|357|355|356|359|358|360|349|340|325|318|318|115|67|213|||||||||||||||||||||||||
2024-01-18 11:14:34|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:34|UD.D.TSLA.CASH.IP|7371|2024-01-16 21:33:20|2024-01-16 23:59:30|22051|5154.3|9.82617|2024-01-17|0.00899|20|0.282526|14|-0.381608|14|2024-01-17|28.91083|||||||||22.3265|26.6896|32.77986|23.43248|10.50876|4.04428|0.0198|0.0148|0.01351|0.01175|0.01145|0.00899|30.69697|34.69078|39.85038|401|||||||||963|572|506|1124|2764|20293|17780|14018|9969|10579|10179|13211|10120|288|570|0.00716|||||||||0.02736|0.03137|0.02054|0.01514|0.02614|0.0633|0.04569|0.03012|0.02641|0.0235|0.02074|0.02153|0.02064|0.01648|0.02465|-0.01557|||||||||-0.03454|-0.03082|-0.01823|-0.01619|-0.02418|-0.05646|-0.04689|-0.02704|-0.02644|-0.02523|-0.02035|-0.02102|-0.01364|-0.01391|-0.02125|135|256|184|168|235|277|324|360|360|360|360|360|360|163|75|113|||||||||||||||||||||||||
2024-01-18 11:14:34|IX.D.XINHUA.IFM.IP|1|2024-01-18 11:14:10|2024-01-18 11:14:10||1|0|2024-01-17|0.09092|1|0.10068|5|-0.108832|1|2024-01-17|0.21796|0.09092|0.09153|0.09151|0.09155|0.09163|0.09201|0.09255|6.50308|13.07733|23.00899|31.95425|33.63498|17.16935|7.89227|5.75112|8.99414|22.08023|20.3723|20.85899|0.09268|0.17979|0.22218|0.22191|0|233|187|80|27|138|281|54|50|23|15|4|5|13|25|20|20|8|8|21|12|2|0|0|0.00352|0.02018|0.01797|0.0164|0.01071|0.01967|0.02328|0.01304|0.00733|0.01203|0.01004|0.00926|0.00926|0.01101|0.01299|0.0114|0.01052|0.00969|0.00971|0.00869|0.00632|0.00234|0.00174|0.00279|-0.0024|-0.02102|-0.01446|-0.01578|-0.01042|-0.01775|-0.02019|-0.01418|-0.00666|-0.0121|-0.01121|-0.00926|-0.00968|-0.01183|-0.01274|-0.01199|-0.01035|-0.01015|-0.00985|-0.01191|-0.00634|-0.00331|-0.0015|-0.00256|222|351|360|305|189|359|360|321|331|231|157|138|143|240|295|283|191|150|138|77|108|70|88|215|||||||||||||||||||||||||
2024-01-18 11:14:35|EC.D.FP.CASH.IP|3859|2024-01-17 08:00:00|2024-01-17 16:29:50|5820|189|10.95082|2024-01-17|3.75311|8|0.205585|8|-0.120172|9|2024-01-17|||||||||3.75311|9.49429|12.66716|12.70776|17.75903|18.24221|11.1299|14.83289|20.78508||||||||||||||||301|241|195|148|147|140|253|262|350||||||||||||||||0.0387|0.02147|0.02251|0.02056|0.01974|0.0231|0.02789|0.02302|0.01828||||||||||||||||-0.03723|-0.02108|-0.02055|-0.01866|-0.01719|-0.01868|-0.03152|-0.02142|-0.01717||||||||322|285|253|197|186|214|288|270|130|||||||||||||||||||||||||
2024-01-18 11:14:35|CC.D.DX.UME.IP|16|2024-01-18 11:11:50|2024-01-18 11:14:30|10294.9|0.5|0.04857|2024-01-17|0.04844|15|0.152337|13|-0.048476|7|2024-01-17||0.04856|0.04857|0.04853|0.04852|0.0485|0.04846|0.0485|0.04853|0.04851|0.04855|0.04854|0.04854|0.04849|0.04845|0.04844|0.04845|0.04847|0.04846|0.04851|0.04851|0.04854||||1|1|1|0|1|1|2|1|1|1|1|1|3|3|4|2|1|1|2|2|2||||0.00252|0.00242|0.00244|0.00207|0.00273|0.00292|0.00465|0.00386|0.0031|0.00351|0.0032|0.00286|0.00636|0.00465|0.00575|0.00432|0.0029|0.00348|0.00303|0.00234|0.0015||||-0.00221|-0.00243|-0.00199|-0.00203|-0.00208|-0.00267|-0.00433|-0.00412|-0.00326|-0.00308|-0.00328|-0.00288|-0.00581|-0.00445|-0.00574|-0.0045|-0.00334|-0.00302|-0.00266|-0.00252|-0.00163|||323|290|286|248|301|313|356|355|345|352|340|332|359|357|359|353|352|343|317|295|168|||||||||||||||||||||||||
2024-01-18 11:14:36|SH.D.UBERUS.CASH.IP|3393|2024-01-16 21:33:40|2024-01-16 23:59:40|6345|4009.6|3.85118|2024-01-17|0.01593|19|14.622555|9|-0.934728|21|2024-01-17|66.72956|||||||||31.50797|54.89493|77.42482|53.96481|42.97041|5.94726|0.01638|0.34485|0.79701|0.45048|0.01593|0.48077|43.06536|20.13005||46|||||||||173|234|119|190|766|9813|5945|6540|3960|6220|5937|10929|6529|369|||||||||||3.02967|0.01994|0.03593|0.11865|0.10297|0.05897|0.03863|0.03072|0.02368|0.02167|0.02189|0.01999|0.0873|0.04754|||||||||||-0.16212|-0.08911|-0.19868|-0.07271|-0.07467|-0.058|-0.03827|-0.02669|-0.02155|-0.02624|-0.02198|-0.0232|-0.28128|-0.12678||3|16|11|22|26|28|203|347|304|256|230|217|215|14|5|||||||||||||||||||||||||
2024-01-18 11:14:36|EG.D.ULNA.CASH.IP|1|2024-01-18 08:00:00|2024-01-18 08:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:36|CS.D.BITCOIN.CFE.IP|12|2024-01-18 11:12:00|2024-01-18 11:14:30|42414.6|8.2|0.21924|2024-01-17|0.21604|0|0.159758|14|-0.274546|12|2024-01-17|0.21604|0.21606|0.21651|0.2168|0.2173|0.21732|0.21743|0.21773|0.21818|0.21774|0.2179|0.21782|0.21834|0.21836|0.21866|0.21853|0.21961|0.21983|0.21948|0.21851|0.21809|0.21811|0.21847|0.21809|16|15|14|14|12|13|11|11|11|11|11|11|12|14|22|22|20|14|15|11|17|13|11|11|0.011|0.01122|0.00877|0.00977|0.01085|0.01014|0.0095|0.01129|0.01512|0.00927|0.01447|0.00979|0.01594|0.01327|0.02249|0.02074|0.01633|0.01378|0.01515|0.01372|0.0243|0.01438|0.01068|0.01161|-0.01028|-0.01039|-0.00892|-0.01064|-0.01236|-0.00967|-0.00834|-0.01374|-0.01427|-0.01053|-0.0112|-0.01045|-0.01581|-0.01286|-0.02202|-0.01926|-0.01696|-0.01621|-0.01394|-0.01212|-0.02415|-0.01542|-0.01229|-0.01137|353|348|349|338|345|334|336|338|321|291|295|336|343|345|360|359|360|356|360|352|358|350|335|353|||||||||||||||||||||||||
2024-01-18 11:14:37|KA.D.ULVR.CASH.IP|3618|2024-01-17 08:00:00|2024-01-17 16:29:50|3729.5|258.4|10.79123|2024-01-17|5.59876|9|0.066525|14|-0.079239|8|2024-01-17|||||||||13.86501|5.59876|22.17266|26.29879|34.85908|26.18862|20.17685|15.84458|9.81802||||||||||||||||338|229|171|187|246|149|371|348|1809||||||||||||||||0.01889|0.01544|0.01553|0.01412|0.01465|0.01406|0.0213|0.01453|0.01398||||||||||||||||-0.01927|-0.01533|-0.01406|-0.01468|-0.01405|-0.01368|-0.02057|-0.01734|-0.01459||||||||289|215|167|175|132|149|248|259|102|||||||||||||||||||||||||
2024-01-18 11:14:37|IX.D.HSCHIN.IFU.IP|2|2024-01-18 11:14:10|2024-01-18 11:14:30||27|0.05801|2024-01-17|0.11559|2|0.208396|1|-0.151993|1|2024-01-17|0.3406|0.14802|0.11559|0.11591|0.34796|0.11628|0.11716|0.11757|0.23453|0.18976|0.11713|0.11723|0.11702|0.11736|0.11756|0.11718|0.1174|0.11748|0.78321|0.35138|0.35058|0.34946|0.34945|0.35006|0|94|92|67|0|55|103|86|62|12|11|7|10|7|18|18|16|15|22|0|0|0|0|0|0.00682|0.03491|0.02942|0.02298|0.00236|0.02529|0.02972|0.02657|0.01609|0.01857|0.02181|0.01104|0.01104|0.01514|0.02302|0.02021|0.01535|0.01959|0.02119|0.00823|0.01122|0.00309|0.00388|0.00292|-0.00439|-0.04102|-0.02966|-0.02215|-0.00226|-0.02528|-0.0267|-0.02751|-0.01701|-0.01605|-0.01952|-0.01072|-0.01118|-0.01637|-0.02567|-0.02076|-0.01543|-0.02657|-0.01955|-0.006|-0.00739|-0.00394|-0.00226|-0.0043|215|315|338|285|173|307|329|313|340|283|117|172|131|267|346|338|293|117|150|268|283|112|61|210|||||||||||||||||||||||||
2024-01-18 11:14:37|SH.D.UPS.CASH.IP|2209|2024-01-17 14:30:00|2024-01-17 20:59:50|15455|776.5|13.65596|2024-01-17|7.71545|20|0.163666|14|-0.508408|14|2024-01-17|||||||||||||||24.75171|14.42938|20.03196|17.4276|22.64067|21.33596|7.71545||||||||||||||||||1498|1006|1176|847|468|872|706||||||||||||||||||0.03634|0.02618|0.01459|0.01327|0.0147|0.01392|0.01533||||||||||||||||||-0.06104|-0.02096|-0.01473|-0.01321|-0.01155|-0.01267|-0.01246||||134|292|240|230|283|244|286|||||||||||||||||||||||||
2024-01-18 11:14:38|IX.D.DEN25.IFM.IP|0|none|||0|0|2024-01-17|0.05424|8|0.082115|15|-0.152763|15|2024-01-17|||||||||0.05424|0.05457|0.05455|0.0546|0.05465|0.05476|0.05477|0.0547|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.01445|0.01357|0.00727|0.00546|0.02404|0.02252|0.01823|0.01301|||||||||||||||||-0.02001|-0.00929|-0.01296|-0.00546|-0.03684|-0.01751|-0.02348|-0.03097|||||||||165|152|49|10|39|121|71|156|||||||||||||||||||||||||
2024-01-18 11:14:38|CS.D.ETHUSD.CFE.IP|16|2024-01-18 11:12:00|2024-01-18 11:14:30|2514.9|20.9|0.21064|2024-01-17|0.20519|1|0.258864|14|-0.322234|22|2024-01-17|0.20524|0.20519|0.20585|0.20609|0.2066|0.20659|0.20687|0.20749|0.20861|0.20838|0.20845|0.2085|0.20879|0.20848|0.20808|0.20819|0.2093|0.20984|0.21002|0.20954|0.20933|0.2094|0.21049|0.21026|24|17|17|20|21|20|21|23|24|22|23|22|25|24|29|28|27|24|24|23|23|21|21|21|0.02294|0.0186|0.01616|0.01462|0.01382|0.01407|0.0139|0.01888|0.01965|0.0173|0.01659|0.01654|0.02269|0.02028|0.03664|0.03816|0.0297|0.02092|0.02078|0.01796|0.0223|0.01934|0.01865|0.0156|-0.01901|-0.01861|-0.01511|-0.0151|-0.01621|-0.01409|-0.01311|-0.01849|-0.02384|-0.01548|-0.01604|-0.01633|-0.02277|-0.02043|-0.03291|-0.03656|-0.02696|-0.02624|-0.0209|-0.02138|-0.02104|-0.01975|-0.02285|-0.01476|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|360|||||||||||||||||||||||||
2024-01-18 11:14:38|UD.D.VRMUS.CASH.IP|967|2024-01-17 14:30:00|2024-01-17 20:59:50|43.35|2351.4|14.3535|2024-01-17|12.60757|20|1.087942|18|-2.151088|14|2024-01-17|||||||||||||||70.26569|76.71682|46.65641|32.98539|28.66191|28.95363|12.60757||||||||||||||||||5525|2586|3657|4499|4903|7460|221||||||||||||||||||0.2139|0.11071|0.56271|0.17866|0.36279|0.47393|0.09732||||||||||||||||||-1.02094|-0.57986|-0.25366|-0.37138|-0.44389|-0.61279|-0.31492||||53|51|41|43|39|28|78|||||||||||||||||||||||||
2024-01-18 11:14:39|IX.D.EMGMKT.IFE.IP|0|none|||0|0|2024-01-17|0.05227|19|0.073406|13|-0.083831|13|2024-01-17|0.20615|0.20664|0.20749|0.20809|0.20818|0.20844|0.20911|0.20945|0.20939|0.20966|0.2094|0.2095|0.20912|0.20965|0.11585|0.05241|0.05247|0.05247|0.05244|0.05227|0.05228|0.20903|0.20914|0.20897|0|7|3|4|3|4|5|9|20|11|8|12|9|20|52|57|73|21|26|25|69|27|1|0|0.01031|0.01549|0.01037|0.01473|0.0104|0.01216|0.01464|0.01385|0.01245|0.01223|0.01212|0.01297|0.01353|0.01539|0.01713|0.01364|0.01289|0.01151|0.01119|0.01176|0.01268|0.01493||0.01106|-0.01031|-0.01722|-0.01211|-0.01339|-0.01041|-0.01123|-0.01369|-0.013|-0.01309|-0.01165|-0.01221|-0.01135|-0.01046|-0.01476|-0.01626|-0.01584|-0.01285|-0.01154|-0.01247|-0.01231|-0.0122|-0.0151||-0.0111|114|153|92|93|59|105|199|228|226|193|149|136|134|236|286|326|303|214|236|226|243|80|2|106|||||||||||||||||||||||||
2024-01-18 11:14:39|SB.D.DIS.CASH.IP|4671|2024-01-16 21:33:00|2024-01-16 23:59:40||2404.3|5.72882|2024-01-17|0.01559|15|0.368924|10|-1.009884|9|2024-01-17|79.42409|||||||||57.79552|35.97642|75.07393|66.70986|64.48171|8.64535|0.01559|0.33553|1.09064|0.72317|0.37608|0.37209|45.48845|63.65751|83.33887|218|||||||||135|201|104|197|294|8443|5390|4219|3184|3345|4040|6786|5443|66|325|0.05913|||||||||0.13406|0.09092|0.10534|0.04319|0.03605|0.05642|0.02761|0.01956|0.01815|0.01631|0.01667|0.01632|0.0203|0.05537|0.03767|-0.03223|||||||||-0.13789|-0.0965|-0.06814|-0.02429|-0.03244|-0.05096|-0.03561|-0.02455|-0.01757|-0.01605|-0.02005|-0.01737|-0.04013|-0.02216||34|26|56|44|24|45|209|354|309|278|281|274|277|33|22|12|||||||||||||||||||||||||
2024-01-18 11:14:39|IX.D.STXE.IFM.IP|3|2024-01-18 11:14:10|2024-01-18 11:14:30|4433.37|70|0.01128|2024-01-17|0.03406|12|0.125132|7|-0.068192|7|2024-01-17|0.06191|0.04518|0.04523|0.04526|0.04527|0.04532|0.04547|0.03413|0.03411|0.0341|0.03408|0.03408|0.03406|0.03413|0.03417|0.03416|0.03409|0.03413|0.03417|0.03413|0.03411|0.06816|0.06816|0.06816|15|24|32|20|30|55|43|180|319|298|168|173|165|302|331|340|1566|203|97|93|125|0|0|0|0.00349|0.01506|0.021|0.01584|0.02264|0.01656|0.01389|0.02248|0.02582|0.02274|0.0209|0.02213|0.02109|0.02117|0.02173|0.02227|0.0217|0.01737|0.01678|0.01707|0.01739|0.00496|0.0053|0.0043|-0.00573|-0.01291|-0.01454|-0.01358|-0.01697|-0.01511|-0.01686|-0.02128|-0.02484|-0.02162|-0.02214|-0.02029|-0.0193|-0.0214|-0.02131|-0.0225|-0.0213|-0.01869|-0.01772|-0.01736|-0.01672|-0.00532|-0.00389|-0.00386|90|58|54|42|43|70|108|196|295|211|142|123|107|188|182|219|94|94|103|83|86|111|62|212|||||||||||||||||||||||||
2024-01-18 11:14:40|SH.D.WFC.CASH.IP|2640|2024-01-16 21:28:10|2024-01-16 23:55:30|4651|5021.2|3.05239|2024-01-17|0.02132|16|1.458564|9|-0.425351|0|2024-01-17|75.07209|||||||||51.29601|100|100|66.90139|66.90279|6.16393|0.6641|0.02132|1.25559|0.58951|1.27877|1.13817|56.31175|20.06443|100|440|||||||||0|0|0|132|222|10503|7454|5616|4975|5932|6696|13051|4891|237|0||||||||||1.45856|||0.32397||0.05014|0.0302|0.02689|0.02142|0.02521|0.02358|0.02405|0.1146|||-0.42535||||||||||||-0.02145|-0.11865|-0.06254|-0.0317|-0.027|-0.02254|-0.02427|-0.02382|-0.02443|-0.12148|||8|2|1|2|12|18|196|311|218|162|176|159|179|16|5|1|||||||||||||||||||||||||
2024-01-18 11:14:40|CS.D.CRYPTOB10.CFD.IP|16|2024-01-18 11:12:00|2024-01-18 11:14:30|11951.13|9.3|0.66927|2024-01-17|0.65541|1|0.123505|14|-0.101407|15|2024-01-17|0.6566|0.65541|0.65592|0.65647|0.65871|0.65947|0.66098|0.66282|0.66534|0.66314|0.66285|0.66174|0.66146|0.66175|0.66193|0.66254|0.66585|0.66732|0.66737|0.66609|0.66517|0.66447|0.66694|0.66637|9|9|9|9|9|9|9|9|9|9|9|10|10|10|10|10|10|9|10|9|10|9|9|9|0.00619|0.00646|0.00586|0.00505|0.00548|0.0051|0.00555|0.0075|0.00786|0.00524|0.0078|0.00876|0.00934|0.00899|0.01403|0.01328|0.00925|0.00793|0.00858|0.00623|0.00937|0.00673|0.00751|0.00615|-0.00581|-0.00675|-0.00601|-0.0059|-0.00568|-0.00648|-0.00526|-0.00784|-0.00838|-0.00546|-0.00693|-0.00773|-0.00913|-0.0088|-0.01282|-0.0135|-0.01039|-0.0093|-0.00915|-0.00655|-0.00862|-0.00605|-0.00844|-0.00596|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|353||||||||||0||||0|||||0||||||
2024-01-18 11:14:40|UD.D.WYNN.CASH.IP|1974|2024-01-17 14:30:00|2024-01-17 20:59:50|9112|616.6|23.84805|2024-01-17|19.86499|14|0.252914|14|-0.412774|14|2024-01-17|||||||||||||||19.86499|28.01863|32.53522|28.41465|33.79665|28.59789|24.83155||||||||||||||||||1367|1064|321|522|476|534|845||||||||||||||||||0.0579|0.03701|0.02468|0.0228|0.01934|0.0218|0.01889||||||||||||||||||-0.09112|-0.04433|-0.02536|-0.02475|-0.02305|-0.02336|-0.01637||||127|279|280|229|231|238|262|||||||||||||||||||||||||
2024-01-18 11:14:40|CS.D.USDBRL.MINI.IP|0|none|||0|0|2024-01-17|0.1615|14|0.134098|13|-0.082862|13|2024-01-17|||||||||||||0.16184|0.16169|0.1615|0.1617|0.16199|0.16186|0.16188|0.16202|||||||||||||||||14|18|15|16|11|10|10|8|||||||||||||||||0.00991|0.01187|0.00955|0.00891|0.00663|0.00599|0.00589|0.00407|||||||||||||||||-0.01165|-0.01184|-0.01035|-0.0085|-0.00674|-0.00565|-0.0051|-0.00513|||||293|359|356|358|352|338|339|316|||||||||||||||||||||||||
2024-01-18 11:14:41|IX.D.FTSE.CFD.IP|3|2024-01-18 11:14:10|2024-01-18 11:14:30|7456.5|8.7|0.01341|2024-01-17|0.01341|8|0.076375|7|-0.271274|7|2024-01-17|0.05309|0.03987|0.03992|0.03995|0.03998|0.03999|0.04007|0.02682|0.01341|0.01345|0.01344|0.01346|0.01346|0.01346|0.01348|0.01347|0.01978|0.02693|0.02694|0.02693|0.02702|0.05382|0.05382|0.05382|0|2|2|2|2|2|4|20|63|37|25|16|11|19|32|36|81|11|7|6|13|0|0|0|0.00324|0.00498|0.00513|0.00437|0.00352|0.00375|0.00463|0.01116|0.01531|0.0114|0.00892|0.00681|0.00809|0.00827|0.00936|0.01017|0.00772|0.00514|0.00491|0.00489|0.00583|0.0025|0.00269|0.00279|-0.00395|-0.00588|-0.00542|-0.0048|-0.00425|-0.00496|-0.00579|-0.01252|-0.01636|-0.01132|-0.00873|-0.00805|-0.00696|-0.00823|-0.00922|-0.00876|-0.00808|-0.00454|-0.00481|-0.00427|-0.00527|-0.00344|-0.00214|-0.00261|201|219|235|176|180|210|267|336|359|359|348|353|338|354|350|355|329|273|306|286|290|121|76|213|||||||||||||||||||||||||
2024-01-18 11:14:41|UD.D.ZMUS.CASH.IP|1968|2024-01-16 21:45:20|2024-01-16 23:57:30|6811|591.3|11.88321|2024-01-17|0.5191|22|0.442478|14|-0.397937|14|2024-01-17|100|||||||||90.72869|100|33.94908|55.76839|50.1907|12.8344|12.85998|9.22722|10.4426|12.7954|21.25067|8.80018|50.48313|0.5191||0|||||||||9|0|9|81|103|1374|742|593|386|270|441|1076|83921|287|||||||||||0.11315|||0.24825||0.07837|0.03834|0.0243|0.02251|0.02191|0.01977|0.02164|||||||||||||-0.09749||-0.02931|-0.13145|-0.01465|-0.07549|-0.03871|-0.02665|-0.02929|-0.02259|-0.02112|-0.02125||||1|32|3|3|9|6|157|250|185|173|188|179|205|2|2|||||||||||||||||||||||||
2024-01-18 11:14:41|CS.D.USDINR.MINI.IP|3|2024-01-18 11:12:10|2024-01-18 11:13:30|8315.9|1|0.18038|2024-01-17|0.18031|14|0.066161|3|-0.066173|7|2024-01-17|||0.30105|0.23803|0.18041|0.18043|0.18206|0.24392|0.1871|0.18035|0.18038|0.19774|0.21514|0.22522|0.18031|0.21228|0.22986|0.2295|0.25371|0.2114|0.26631||||||2|3|2|2|2|2|2|2|2|2|5|3|2|2|2|2|2|2|2||||||0.00271|0.00527|0.00184|0.00177|0.00216|0.00665|0.00251|0.00214|0.00229|0.00274|0.00282|0.00345|0.00208|0.00396|0.00623|0.00273|0.01123|0.00859|0.0018||||||-0.00158|-0.00343|-0.00241|-0.00198|-0.00409|-0.00479|-0.00445|-0.0026|-0.00229|-0.00496|-0.00825|-0.00549|-0.00221|-0.00513|-0.00567|-0.00255|-0.01406|-0.0012|-0.0015||||74|186|163|162|145|188|218|197|111|97|97|118|117|143|136|71|41|31|14|||||||||||||||||||||||||
2024-01-18 11:14:41|KB.D.MID250.CASH.IP|4|2024-01-18 11:14:10|2024-01-18 11:14:40|19010.66|0|0|2024-01-17|0|8|0.033181|9|-0.042072|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00335|0.00331|0.00198|0.00113|0.00176|0.00164|0.00206|0.00373|0.00337||||||||||||||||-0.00498|-0.00421|-0.00151|-0.00166|-0.00175|-0.00192|-0.00267|-0.00275|-0.00244||||||||268|359|355|351|352|355|360|358|180|||||||||||||||||||||||||
2024-01-18 11:14:41|EJ.D.ZURZ.CASH.IP|2564|2024-01-17 08:01:20|2024-01-17 16:19:50|43460|34.8|19.16622|2024-01-17|22.17115|8|0.228519|8|-0.273349|8|2024-01-17|||||||||22.17115|22.24825|36.62215|38.16244|32.89377|44.93499|32.52417|36.94256|42.5184||||||||||||||||42|47|38|30|36|20|36|42|114||||||||||||||||0.03805|0.02503|0.02311|0.02312|0.02306|0.02306|0.02877|0.02303|0.02301||||||||||||||||-0.03311|-0.02639|-0.02652|-0.02311|-0.02307|-0.02306|-0.02301|-0.02402|-0.023||||||||244|189|153|97|73|118|120|130|40|||||||||||||||||||||||||
2024-01-18 11:14:42|CS.D.USDTWD.MINI.IP|3|2024-01-18 11:13:50|2024-01-18 11:14:30|31414|2|0.11142|2024-01-17|0.06334|4|0.077774|13|-0.066619|12|2024-01-17|||0.06358|0.06697|0.06334|0.07574|0.08131|0.09029|0.07046|0.08113|0.06381|0.07426|0.10717|0.10855|0.09487|0.09241|0.09889|0.09763|0.10629|0.10157|0.10569||||||2|3|2|3|3|3|3|3|2|2|2|3|3|3|2|2|2|2|2||||||0.00481|0.00933|0.00303|0.00219|0.00489|0.0058|0.0046|0.00637|0.00404|0.00349|0.0038|0.00659|0.00475|0.00627|0.00542|0.00798|0.00435|0.00438|0.00485||||||-0.00402|-0.00649|-0.00359|-0.00403|-0.00479|-0.00382|-0.00452|-0.00514|-0.00281|-0.00394|-0.0075|-0.00571|-0.00552|-0.00813|-0.00546|-0.00426|-0.00377|-0.00299|-0.00365||||200|211|143|127|263|246|250|196|131|123|165|220|225|247|170|143|160|99|159|||||||||||||||||||||||||
2024-01-18 11:14:42|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:42|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:43|IX.D.DAX.IFMM.IP|3|2024-01-18 11:14:20|2024-01-18 11:14:40|16527.2|6.3|0.00847|2024-01-17|0.00853|8|0.0763|8|-0.057926|13|2024-01-17|0.03394|0.03029|0.03032|0.03033|0.03035|0.03037|0.03046|0.01708|0.00853|0.00854|0.00853|0.00854|0.00853|0.00854|0.00855|0.00855|0.01268|0.01707|0.01708|0.01707|0.01707|0.04266|0.04265|0.04265|1|1|1|1|1|2|3|16|27|17|9|6|6|11|12|18|22|5|6|3|5|0|0|0|0.00405|0.00451|0.00418|0.00429|0.00507|0.00421|0.00587|0.01037|0.01531|0.0114|0.00956|0.00683|0.00662|0.00983|0.00972|0.01132|0.00662|0.00466|0.00558|0.00492|0.00475|0.00499|0.00317|0.00443|-0.00629|-0.00527|-0.00441|-0.00439|-0.00443|-0.00519|-0.00636|-0.01117|-0.01706|-0.01224|-0.00858|-0.0075|-0.00728|-0.0092|-0.009|-0.01034|-0.00693|-0.00558|-0.00564|-0.00468|-0.00533|-0.0056|-0.00317|-0.00404|211|269|278|240|225|274|313|358|360|360|360|358|358|358|360|360|349|351|347|345|335|121|93|214|||||||||||||||||||||||||
2024-01-18 11:14:43|CS.D.EURGBP.MINI.IP|17|2024-01-18 11:12:00|2024-01-18 11:14:40|8580.1|4.1|0.01049|2024-01-17|0.01056|16|0.05467|7|-0.239254|7|2024-01-17|0.01743|0.01743|0.01743|0.01742|0.01742|0.01666|0.01671|0.01624|0.01119|0.01243|0.01234|0.01591|0.01572|0.01151|0.01412|0.01236|0.01056|0.01722|0.01738|0.01747|0.01749|0.02042|0.13747|0.39275|4|5|5|5|4|5|7|14|10|8|8|7|7|10|10|10|7|8|8|7|5|5|8|3|0.00151|0.00178|0.00185|0.00185|0.00163|0.00222|0.00236|0.00638|0.00504|0.00369|0.00371|0.00334|0.00313|0.00371|0.00357|0.0036|0.00329|0.00294|0.00233|0.00213|0.00194|0.00273|0.00288|0.0019|-0.00175|-0.00182|-0.00173|-0.00168|-0.00196|-0.00196|-0.00248|-0.00727|-0.00449|-0.00384|-0.00363|-0.00341|-0.00266|-0.00381|-0.00319|-0.00377|-0.00303|-0.003|-0.00271|-0.00206|-0.0019|-0.00184|-0.00249|-0.0019|292|333|306|319|298|313|347|360|356|359|357|354|351|359|359|360|355|355|357|344|326|268|235|269|||||||||||||||||||||||||
2024-01-18 11:14:43|TM.D.MDAX.IFM.IP|0|none|||0|0|2024-01-17|0.39548|7|0.175958|10|-0.392483|16|2024-01-17||||||||0.39548|42.22685|74.71314|75.61481|88.71449|86.23104|76.1326|60.44723|71.06142|82.59778|22.96262|0.9672|77.14689|69.18708|||||||||||0|1|1|0|0|0|0|1|1|2|0|0|0|0||||||||||||0.0263|0.01598|0.03326|0.01003|0.01415|0.01491|0.00877|0.01594|0.07285|0.00398|||||||||||||||-0.01947|-0.01333|-0.01837|-0.00639|-0.00596|-0.01431|-0.01529|-0.01389|-0.08387|||-0.00398|-0.00398||||1|141|185|114|97|65|75|83|141|80|9|1|13|16|||||||||||||||||||||||||
2024-01-18 11:14:44|CS.D.BCHUSD.CFD.IP|12190|2024-01-16 21:33:30|2024-01-16 23:59:50|249.85|6.5|1.06502|2024-01-17|1.04346|0|0.284524|18|-0.238732|18|2024-01-17|1.04346|1.04387|1.04432|1.04596|1.04862|1.0478|1.05309|1.05697|1.05949|1.05445|1.05335|1.06103|1.06417|1.06911|1.07167|1.07781|1.07779|1.07584|1.07592|1.07508|1.07174|1.06956|1.07268|1.07289|4|4|5|4|4|4|5|7|6|4|6|5|7|7|11|11|9|7|6|6|8|6|5|7|0.01493|0.01327|0.01681|0.01308|0.01525|0.01495|0.01416|0.02131|0.01963|0.01643|0.01895|0.02005|0.0206|0.02519|0.03182|0.03254|0.02466|0.02306|0.02215|0.02027|0.02052|0.01568|0.02045|0.02286|-0.01557|-0.01617|-0.01625|-0.01498|-0.01466|-0.01716|-0.01807|-0.02399|-0.02476|-0.01953|-0.0206|-0.02596|-0.02415|-0.02393|-0.03376|-0.03427|-0.02582|-0.02404|-0.02323|-0.02136|-0.02242|-0.01588|-0.018|-0.02063|300|291|306|299|298|288|321|342|270|239|312|299|327|341|360|358|352|330|338|348|351|307|285|350|||||||||||||||||||||||||
2024-01-18 11:14:44|TM.D.TECDAX.IFM.IP|1|2024-01-18 11:14:30|2024-01-18 11:14:30||0|0|2024-01-17|13.40266|7|1.228463|16|-1.234375|8|2024-01-17||||||||13.40266|33.90845|46.43745|48.47107|65.20468|53.13166|51.27582|46.19199|75.04356|43.20003|100|85.97721|100|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.04698|0.11002|0.10994|0.12896|0.01747|0.12819|0.13698|0.15112|0.01676|0.15815|||||||||||||||-0.04733|-0.06645|-0.05182|-0.26254||-0.31082|-0.13419|-0.07223|-0.01839|-0.02685||||||||9|190|121|89|66|51|94|135|84|63|8|7|4|6|||||||||||||||||||||||||
2024-01-18 11:14:44|CS.D.EURUSD.MINI.IP|14|2024-01-18 11:12:00|2024-01-18 11:14:40|10887.7|7.6|0.00551|2024-01-17|0.00558|17|0.041448|13|-0.125139|13|2024-01-17|0.00809|0.00766|0.00792|0.00817|0.00828|0.00784|0.00762|0.0077|0.00662|0.00632|0.00624|0.0061|0.00562|0.00697|0.00603|0.00584|0.00595|0.00558|0.006|0.00627|0.00761|0.73131|7.2915|8.07539|5|6|6|4|4|6|6|14|13|10|10|8|7|21|18|19|13|9|9|7|7|5|7|3|0.00209|0.00231|0.00229|0.00181|0.00169|0.00212|0.00266|0.00482|0.00474|0.00412|0.00376|0.0039|0.00329|0.00655|0.00529|0.00551|0.00469|0.00391|0.00325|0.00302|0.00242|0.00142|0.0025|0.00209|-0.0022|-0.0024|-0.00226|-0.00205|-0.00168|-0.0026|-0.00266|-0.00488|-0.00465|-0.0038|-0.00384|-0.0033|-0.00283|-0.00655|-0.00552|-0.00615|-0.00515|-0.00386|-0.00331|-0.00271|-0.0023|-0.00138|-0.00268|-0.00161|315|345|331|312|285|334|345|359|357|359|360|357|350|360|360|360|358|360|357|350|346|277|152|248|||||||||||||||||||||||||
2024-01-18 11:14:44|IR.D.FLG.FWM2.IP|4587|2024-01-17 08:00:00|2024-01-17 17:59:50|9815.5|38.2|0.01745|2024-01-17|0.02015|10|0.045427|8|-0.151914|13|2024-01-17|||||||||0.02019|0.02018|0.02015|0.0202|0.02021|0.02026|0.02027|0.02035|0.02036|0.02039|||||||||||||||51|39|34|63|37|42|42|53|59|16|||||||||||||||0.01172|0.01019|0.00847|0.00897|0.00842|0.012|0.01122|0.01058|0.01008|0.00813|||||||||||||||-0.01381|-0.00921|-0.00829|-0.00989|-0.00886|-0.01353|-0.01152|-0.01082|-0.01148|-0.00764|||||||318|301|269|293|283|323|335|328|294|264|||||||||||||||||||||||||
2024-01-18 11:14:45|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:45|IR.D.ULTRA100.FWM.IP|7100|2024-01-16 23:00:00|2024-01-16 23:59:30|12724.6|25.8|0.01499|2024-01-17|0.03131|10|0.098525|13|-0.318912|13|2024-01-17|0.03149|0.03142|0.03138|0.03142|0.03143|0.03144|0.03144|0.03148|0.03142|0.03136|0.03131|0.03136|0.0314|0.03151|0.03157|0.03161|0.03149|0.03144|0.0315|0.03152|0.03149|0.03152||0.03151|15|19|15|18|13|10|19|22|23|26|29|26|34|83|60|74|65|59|57|60|95|85||8|0.02189|0.01926|0.01239|0.01705||0.02044|0.0187|0.01901|0.01918|0.01856|0.01733|0.01661|0.023|0.02653|0.02435|0.02282|0.02115|0.02191|0.02313|0.02268|0.02383|0.01955||0.01602|-0.0172|-0.01749|-0.01843|-0.0193|-0.01847|-0.01258|-0.02267|-0.02164|-0.01913|-0.01944|-0.01859|-0.02357|-0.0202|-0.03315|-0.02235|-0.02172|-0.02341|-0.0241|-0.02133|-0.02256|-0.02469|-0.02311||-0.01244|72|69|49|55|25|29|82|160|172|164|97|94|104|251|258|220|175|134|140|110|91|63|39|||||||||||||||||||||||||
2024-01-18 11:14:46|CS.D.GBPUSD.MINI.IP|17|2024-01-18 11:12:00|2024-01-18 11:14:40|12688.8|7.6|0.00709|2024-01-17|0.00715|16|0.291191|7|-0.117697|13|2024-01-17|0.01153|0.01187|0.01169|0.01188|0.01082|0.01183|0.01118|0.01197|0.00994|0.00876|0.00783|0.00974|0.00957|0.00874|0.00828|0.00764|0.00715|0.00895|0.00792|0.0111|0.01183|0.36954|1.91788|2.21268|7|10|9|8|6|8|9|21|18|14|12|11|10|21|18|22|15|11|11|10|11|6|6|4|0.00232|0.00239|0.00237|0.00219|0.00209|0.00255|0.00297|0.00872|0.00632|0.00517|0.0043|0.00444|0.0032|0.00642|0.00523|0.0069|0.00519|0.0042|0.00362|0.00293|0.00256|0.00176|0.00278|0.00221|-0.00215|-0.00265|-0.0023|-0.00221|-0.00178|-0.00287|-0.00342|-0.00746|-0.00642|-0.00432|-0.00495|-0.00437|-0.00374|-0.00712|-0.00561|-0.00674|-0.00499|-0.0041|-0.00374|-0.00292|-0.00253|-0.00219|-0.00256|-0.00192|345|359|350|341|325|347|353|360|360|360|356|358|360|360|360|360|360|358|359|356|357|281|219|273|||||||||||||||||||||||||
2024-01-18 11:14:46|IR.D.BOND100.FWM.IP|6337|2024-01-16 23:00:00|2024-01-16 23:59:20|12093.3|39.4|0.01197|2024-01-17|0.03295|10|0.077749|18|-0.270875|13|2024-01-17|0.03306|0.033|0.03297|0.03301|0.03301|0.03302|0.03303|0.03306|0.03302|0.03299|0.03295|0.03298|0.03301|0.03311|0.03313|0.03317|0.0331|0.03308|0.03311|0.03313|0.03312|0.03314||0.03313|24|35|47|37|33|27|40|64|55|54|40|40|48|139|122|116|112|88|93|105|111|101||22|0.02066|0.02238|0.02556|0.0163||0.01321|0.02173|0.02246|0.02229|0.02106|0.02565|0.02357|0.02558|0.02542|0.0245|0.02133|0.02493|0.02459|0.02414|0.02414|0.02476|0.02123||0.02182|-0.02561|-0.02419|-0.02076|-0.02558|-0.01919|-0.01238|-0.02248|-0.02336|-0.0223|-0.02357|-0.02501|-0.02363|-0.02443|-0.03078|-0.02419|-0.02289|-0.02489|-0.02421|-0.02101|-0.02319|-0.02309|-0.02569||-0.02567|48|56|24|37|13|8|55|127|87|94|63|59|71|206|185|149|110|107|116|70|66|45|18|||||||||||||||||||||||||
2024-01-18 11:14:46|IX.D.HANGSENG.IFU.IP|3|2024-01-18 11:14:20|2024-01-18 11:14:40|15388.2|0.7|0.05199|2024-01-17|0.0324|2|0.170916|19|-0.180641|13|2024-01-17|0.1909|0.05645|0.0324|0.03248|0.19496|0.03259|0.03281|0.03289|0.11398|0.089|0.05249|0.05251|0.05245|0.05257|0.05268|0.05253|0.05259|0.05261|0.05299|0.19673|0.19767|0.19736|0.19711|0.19709|0|114|83|38|0|43|66|57|31|10|5|2|4|5|13|10|4|2|3|0|0|0|0|0|0.00246|0.02578|0.02198|0.01439|0.00428|0.01713|0.01965|0.01829|0.0108|0.01223|0.00793|0.00593|0.00647|0.00955|0.01762|0.01522|0.00947|0.00743|0.00902|0.01069|0.009|0.0056|0.00131|0.0024|-0.00252|-0.03052|-0.02283|-0.01337|-0.00317|-0.01611|-0.02073|-0.01749|-0.01256|-0.00934|-0.00814|-0.00552|-0.00658|-0.01132|-0.01864|-0.01478|-0.01074|-0.00809|-0.00888|-0.01428|-0.0091|-0.00536|-0.00108|-0.00234|229|319|360|358|201|360|360|360|353|354|339|312|319|346|357|358|358|356|345|354|359|141|94|225|||||||||||||||||||||||||
2024-01-18 11:14:46|IR.D.10YEAR100.FWM.IP|8020|2024-01-16 23:00:00|2024-01-16 23:59:40|11155|120.4|0.00842|2024-01-17|0.03572|2|0.042199|13|-0.167567|13|2024-01-17|0.03578|0.03574|0.03572|0.03574|0.03575|0.03575|0.03576|0.03579|0.03579|0.03578|0.03577|0.03579|0.0358|0.03587|0.0359|0.03592|0.0359|0.03589|0.03591|0.03591|0.0359|0.03591||0.03591|157|127|201|258|158|161|158|318|211|225|120|209|168|664|420|636|392|238|294|262|319|299||175|0.01364|0.01407|0.01429||||0.01535|0.01367|0.01252|0.01378|0.01405|0.01104||0.0168|0.01402|0.01395|0.01408|0.01293|0.014|0.01412|0.01398|0.01137|||-0.01341|-0.01399|-0.01429|-0.01072|||-0.0143|-0.01503|-0.01208|-0.01386|-0.01366|-0.01267|-0.01383|-0.01842|-0.01338|-0.01378|-0.01423|-0.01419|-0.01436|-0.01436|-0.01406|-0.01347||-0.01436|46|41|20|22|20|7|42|120|60|58|58|46|52|183|146|126|84|85|73|66|56|28|16|||||||||||||||||||||||||
2024-01-18 11:14:46|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:47|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:47|CS.D.NZDUSD.MINI.IP|13|2024-01-18 11:12:10|2024-01-18 11:14:40|6120.1|4.6|0.02941|2024-01-17|0.02933|0|0.060589|13|-0.179994|13|2024-01-17|0.02933|0.02971|0.0294|0.02934|0.02936|0.02938|0.02953|0.04212|0.02942|0.02944|0.02941|0.02942|0.02941|0.03008|0.02952|0.02953|0.02952|0.02967|0.03001|0.02949|0.02948|0.03379|1.96105|0.03577|5|7|8|6|5|7|8|12|10|8|7|6|6|13|13|14|9|9|8|8|8|5|3|4|0.00458|0.00585|0.00498|0.00464|0.00349|0.00436|0.005|0.00684|0.00635|0.00552|0.00513|0.00458|0.00416|0.00885|0.0063|0.00794|0.00578|0.00587|0.00482|0.00451|0.00435|0.00316|0.00285|0.00318|-0.00482|-0.00512|-0.00535|-0.00489|-0.00403|-0.00504|-0.00533|-0.007|-0.00634|-0.00466|-0.00498|-0.00442|-0.00409|-0.00888|-0.00713|-0.00802|-0.00647|-0.00548|-0.0053|-0.0042|-0.00365|-0.00342|-0.00308|-0.00356|335|345|353|348|324|357|356|360|359|356|353|344|350|360|359|360|356|357|355|356|340|283|214|274|||||||||||||||||||||||||
2024-01-18 11:14:47|IR.D.05YEAR100.FWM.IP|7718|2024-01-16 23:00:00|2024-01-16 23:59:10|10789.2|85.2|0.00666|2024-01-17|0.01845|2|0.02966|18|-0.12684|13|2024-01-17|0.01847|0.01846|0.01845|0.01846|0.01846|0.01846|0.01847|0.01848|0.01849|0.01849|0.01848|0.01849|0.01849|0.01852|0.01853|0.01854|0.01854|0.01854|0.01854|0.01854|0.01853|0.01854||0.01854|68|64|99|56|47|48|86|109|105|156|113|220|130|389|237|269|238|183|176|159|241|165||55|0.0067|0.00738|0.00646|0.00554|0.00677|0.00369|0.00547|0.00659|0.00666|0.00655|0.00591|0.00925|0.00609|0.00937|0.00731|0.00719|0.00686|0.00649|0.00727|0.00692|0.00699|0.00662||0.00556|-0.00665|-0.00492|-0.00692|-0.00738|-0.00369|-0.00739|-0.00623|-0.00817|-0.00656|-0.00734|-0.00678|-0.00606|-0.00667|-0.00966|-0.00721|-0.00711|-0.00711|-0.00599|-0.00644|-0.00643|-0.00686|-0.00608||-0.00394|54|51|35|32|28|19|71|162|112|67|74|53|95|237|212|197|138|116|123|108|91|56|24|||||||||||||||||||||||||
2024-01-18 11:14:48|CO.D.LH.FWM1.IP|1370|2024-01-17 14:30:00|2024-01-17 19:04:50|7800|7.1|0.14877|2024-01-17|0.19243|19|0.194452|17|-0.373326|14|2024-01-17|||||||||||||||0.19414|0.19503|0.1947|0.19379|0.19283|0.19243|||||||||||||||||||10|10|6|6|8|9|||||||||||||||||||0.04407|0.02934|0.03069|0.02883|0.02016|0.02694|||||||||||||||||||-0.04726|-0.02899|-0.02707|-0.02358|-0.02075|-0.02054|||||151|236|232|208|199|24|||||||||||||||||||||||||
2024-01-18 11:14:48|IX.D.MIB.IFM.IP|3|2024-01-18 11:14:20|2024-01-18 11:14:40||5.7|0.01648|2024-01-17|0.04987|8|0.083155|8|-0.074715|8|2024-01-17|0.1322|0.13233|0.13247|0.13256|0.13259|0.13273|0.13313|0.05166|0.04987|0.04999|0.04997|0.05002|0.05|0.05006|0.05007|0.05002|3.95184|46.12459|46.80108|16.45203|0.04993|0.13307|0.13307|0.13308|0|0|0|0|0|0|0|2|15|6|6|3|2|4|4|5|16|2|1|1|1|0|0|0|0.00391|0.00933|0.00794|0.006|0.0116|0.00783|0.00705|0.01287|0.02149|0.01386|0.01258|0.01095|0.01051|0.01271|0.01162|0.01311|0.01167|0.01665|0.01726|0.01249|0.00967|0.0046|0.00584|0.00444|-0.0048|-0.00425|-0.00611|-0.00534|-0.00597|-0.0079|-0.00987|-0.01418|-0.02194|-0.01539|-0.01185|-0.01101|-0.01076|-0.01163|-0.01314|-0.01297|-0.01158|-0.01967|-0.01666|-0.01196|-0.00963|-0.00512|-0.00335|-0.00356|157|121|123|116|108|156|213|281|351|337|306|272|255|285|293|318|205|115|139|128|175|111|65|212|||||||||||||||||||||||||
2024-01-18 11:14:48|CS.D.USDCAD.MINI.IP|15|2024-01-18 11:12:10|2024-01-18 11:14:40|13490|5.5|0.00964|2024-01-17|0.00961|14|0.087347|13|-0.048123|22|2024-01-17|0.01039|0.01048|0.0098|0.01004|0.00965|0.01095|0.0103|0.0135|0.00975|0.00973|0.00972|0.01087|0.00968|0.01016|0.00961|0.00964|0.00962|0.00961|0.00963|0.00963|0.00962|0.80088|0.06147|2.29864|4|5|5|4|3|5|6|9|9|8|6|6|6|15|15|17|11|9|9|6|6|3|3|3|0.00159|0.00209|0.00195|0.00198|0.00142|0.00231|0.00252|0.00316|0.00364|0.00258|0.00242|0.00243|0.00229|0.00528|0.00472|0.0055|0.00384|0.00282|0.00308|0.00257|0.0021|0.00139|0.00263|0.00168|-0.00188|-0.00211|-0.00221|-0.00174|-0.00155|-0.00193|-0.00235|-0.00318|-0.00325|-0.00285|-0.00235|-0.00245|-0.00251|-0.00507|-0.00443|-0.00582|-0.00388|-0.00286|-0.00328|-0.00286|-0.00209|-0.00166|-0.00357|-0.00162|291|332|334|322|274|332|341|349|356|356|350|343|350|359|358|360|359|355|355|340|336|254|189|219|||||||||||||||||||||||||
2024-01-18 11:14:49|IR.D.FOAT.FWM1.IP|7013|2024-01-17 00:15:00|2024-01-17 19:59:50|12869|32.6|12.23263|2024-01-17|3.07849|13|0.046476|7|-0.146888|7|2024-01-17|36.86982|37.95887|52.72297|42.13064|54.07475|55.90123|38.04383|8.60876|6.76816|5.93919|9.73707|9.25249|5.55192|3.07849|4.42662|3.7766|3.52321|26.44525|40.15739|45.85561|||||3|1|1|1|1|3|2|23|51|55|59|32|46|62|49|52|43|8|4|2|||||0.00774|0.00774|0.00773|0.00773|0.00774|0.00773|0.00988|0.01174|0.00983|0.00919|0.00878|0.0084|0.00931|0.01075|0.00978|0.00881|0.00886|0.00921|0.0096|0.00823|||||-0.00774|-0.00817|-0.00773|-0.00773|-0.00773|-0.00773|-0.00835|-0.0138|-0.00902|-0.00907|-0.0087|-0.00882|-0.00892|-0.01044|-0.00925|-0.00875|-0.00913|-0.00777|-0.00795|-0.00777|||||38|87|74|57|37|34|121|315|312|305|268|217|272|329|319|321|287|212|152|120|||||||||||||||||||||||||
2024-01-18 11:14:49|IX.D.NIKKEI.IFD.IP|3|2024-01-18 11:14:20|2024-01-18 11:14:40|35692.6|1|0.01961|2024-01-17|0.0194|1|0.13884|0|-0.174301|1|2024-01-17|0.01942|0.0194|0.01954|0.0196|0.01963|0.01963|0.0197|0.01972|0.0197|0.01978|0.01978|0.01978|0.01975|0.01976|0.01979|0.01979|0.01977|0.01978|0.0198|0.01977|0.01975|0.02133|0.08449|0.03046|22|24|16|12|10|14|17|5|6|8|3|3|2|5|7|7|5|3|3|3|5|3|0|105|0.01936|0.0202|0.01918|0.0148|0.01408|0.01357|0.01528|0.01234|0.01464|0.01231|0.00914|0.00854|0.00826|0.01026|0.01356|0.01338|0.00975|0.00949|0.00933|0.00887|0.00995|0.00845|0.00202|0.0103|-0.01972|-0.02319|-0.01832|-0.01681|-0.01344|-0.01381|-0.01462|-0.01094|-0.01393|-0.0151|-0.01089|-0.00829|-0.00898|-0.01015|-0.01253|-0.01283|-0.00959|-0.00891|-0.00955|-0.00834|-0.00915|-0.0058|-0.00172|-0.01286|356|352|340|327|336|346|235|314|353|335|305|256|255|309|340|353|287|271|252|228|266|54|119|200|||||||||||||||||||||||||
2024-01-18 11:14:50|IR.D.FBTP.FWM1.IP|5187|2024-01-17 07:01:00|2024-01-17 17:59:50|11753|51.5|6.08868|2024-01-17|1.25177|13|0.051077|13|-0.119108|13|2024-01-17||||||||4.36291|4.81759|4.41628|8.12806|11.14975|7.67381|1.25177|3.66741|4.96415|6.64155|31.14242||||||||||||||32|79|132|44|45|40|69|51|72|49|8||||||||||||||0.01308|0.01198|0.01208|0.01007|0.00943|0.00981|0.01201|0.01083|0.00979|0.01008|0.00975||||||||||||||-0.01253|-0.0113|-0.011|-0.01045|-0.00951|-0.00953|-0.01248|-0.01095|-0.00968|-0.00976|-0.0093|||||||324|335|320|272|243|262|331|331|325|303|225|||||||||||||||||||||||||
2024-01-18 11:14:50|CS.D.USDCHF.MINI.IP|16|2024-01-18 11:12:10|2024-01-18 11:14:40|8653.7|7.9|0.01733|2024-01-17|0.01737|20|0.157267|13|-0.061182|13|2024-01-17|0.02298|0.02122|0.01984|0.02093|0.02025|0.02233|0.02117|0.02518|0.01915|0.01894|0.01935|0.02361|0.01892|0.02056|0.02078|0.01764|0.01888|0.01857|0.01762|0.01746|0.01737|0.39505|0.07521|0.75069|4|5|4|4|4|5|7|13|13|10|12|10|7|17|15|17|13|10|8|6|5|5|2|4|0.00304|0.00311|0.00278|0.00255|0.00211|0.00282|0.00358|0.00624|0.00492|0.00507|0.00728|0.0059|0.00479|0.00854|0.00673|0.00728|0.00595|0.00421|0.00417|0.00354|0.00262|0.0024|0.00333|0.00237|-0.00305|-0.00296|-0.00265|-0.00208|-0.00211|-0.00261|-0.00381|-0.00649|-0.0062|-0.00478|-0.00694|-0.00613|-0.00442|-0.00776|-0.00756|-0.00726|-0.00675|-0.00471|-0.00413|-0.00377|-0.00298|-0.00257|-0.00322|-0.00295|313|338|311|314|260|317|342|359|358|356|355|357|354|358|360|360|355|358|350|333|318|270|114|277|||||||||||||||||||||||||
2024-01-18 11:14:50|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:50|IR.D.FGBM.FWM1.IP|5847|2024-01-17 00:15:00|2024-01-17 20:59:50||129.9|4.83532|2024-01-17|0.47011|13|0.025521|16|-0.101669|7|2024-01-17|25.0203|43.7651|37.16005|41.68185|88.89171|56.26166|30.78749|6.00728|2.89868|4.02466|2.84198|0.91034|1.90013|0.47011|0.56602|4.62233|1.20884|6.50558|7.71678|12.33007|1.84354||||46|11|8|12|3|19|20|203|199|201|164|131|205|252|199|240|203|66|33|34|44||||0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.01008|0.00907|0.00849|0.00848|0.00849|0.0088|0.00938|0.00876|0.0085|0.00904|0.00851|0.00851|0.00851|0.0085||||-0.00848|-0.0113|-0.00847|-0.00848|-0.00848|-0.00848|-0.00942|-0.01242|-0.00848|-0.00848|-0.00848|-0.00849|-0.00883|-0.01061|-0.00849|-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085||||28|64|35|24|9|16|65|234|174|150|142|113|160|225|185|174|169|108|65|65|55|||||||||||||||||||||||||
2024-01-18 11:14:51|IR.D.JGB.FWM1.IP|2521|2024-01-16 23:45:00|2024-01-16 23:59:40|14709|0.7|1.65137|2024-01-17|0.02716|9|0.013603|19|-0.027183|13|2024-01-17|0.02719|0.02719||0.0272|0.02719|0.02718|0.02718|0.02717|0.02717|0.02716|0.02717|1.07966|4.65592|0.7586|5.81388|2.02665|9.23594|3.4453|6.80525|5.74266|6.47794|||0.02721|0|1||1|1|1|5|2|1|0|0|0|0|0|0|1|0|0|0|0|0|||1|0.0068|0.0068||0.0068||0.0068|0.00679|0.00679|0.00679|0.00703|0.00679|0.00736|0.00815|0.0079|0.00716|0.00753|0.00712|0.00758|0.00857|0.00729|0.0068||||-0.0068|-0.0068||-0.0068||-0.00679|-0.00679|-0.01087|-0.00679|-0.00679|-0.00679|-0.00679|-0.0071|-0.00781|-0.00709|-0.0068|-0.00756|-0.00705|-0.0068|-0.00732|-0.0068|||-0.0068|115|71|29|25|63|33|88|79|62|85|95|108|137|121|100|76|117|59|35|31|17|||||||||||||||||||||||||
2024-01-18 11:14:51|IX.D.AEX.IFM.IP|1|2024-01-18 11:14:30|2024-01-18 11:14:30|775.01|1|0.0129|2024-01-17|0.01297|10|0.090873|7|-0.090825|8|2024-01-17|0.06449|0.06456|0.06461|0.06465|0.06467|0.06474|0.0649|0.03897|0.01298|0.01298|0.01297|0.01297|0.01297|0.01299|0.01301|0.013|0.02452|0.03897|0.03902|0.03897|0.03914|0.06486|0.06486|0.06487|0|0|0|0|0|0|0|4|13|10|3|2|5|5|7|7|11|4|1|0|0|0|0|0|0.01289|0.01679|0.01723|0.01552|0.02587|0.01554|0.01603|0.01856|0.01897|0.01654|0.01435|0.01407|0.01297|0.01485|0.01548|0.01542|0.01371|0.01299|0.01474|0.0134|0.01298|0.01297||0.01298|-0.01289|-0.01614|-0.01436|-0.01724|-0.01939|-0.01439|-0.01652|-0.01509|-0.02064|-0.01537|-0.01446|-0.01351|-0.01381|-0.01487|-0.0153|-0.01508|-0.01368|-0.01299|-0.01445|-0.01345|-0.01434|-0.01621|-0.01297|-0.01297|43|60|54|39|42|69|107|179|350|325|266|234|218|270|305|337|236|116|105|149|131|59|25|80|||||||||||||||||||||||||
2024-01-18 11:14:52|CS.D.USDCNH.MINI.IP|17|2024-01-18 11:12:10|2024-01-18 11:14:50|72128.2|14.5|0.01386|2024-01-17|0.01384|15|0.050133|13|-0.041684|22|2024-01-17|0.02547|0.0166|0.01444|0.01386|0.01386|0.01386|0.01393|0.02282|0.01385|0.01385|0.01408|0.01385|0.01397|0.01473|0.01403|0.01384|0.01384|0.01384|0.01384|0.01385|0.01396|0.02936|4.05424|0.64365|12|19|17|13|10|14|16|16|17|16|17|13|13|24|23|21|18|13|12|13|13|7|7|7|0.00172|0.00336|0.00279|0.002|0.00118|0.00192|0.00244|0.00178|0.00232|0.00219|0.00199|0.00139|0.00148|0.00347|0.00268|0.00209|0.00178|0.00102|0.00091|0.00078|0.00071|0.00071|0.00154|0.00132|-0.00192|-0.00411|-0.00258|-0.00196|-0.00118|-0.00183|-0.00212|-0.00147|-0.00196|-0.00238|-0.00183|-0.00173|-0.00189|-0.00344|-0.00277|-0.00259|-0.0017|-0.00125|-0.00088|-0.00073|-0.00075|-0.00119|-0.00284|-0.00149|359|360|360|359|358|360|360|360|360|359|360|359|359|360|360|360|360|359|358|360|359|331|280|337|||||||||||||||||||||||||
2024-01-18 11:14:52|IX.D.OBX.IFM.IP|0|none|||0|0|2024-01-17|35.53099|8|0.064737|8|-0.086316|8|2024-01-17|||||||||35.53099|37.99018|37.20326|87.51484|70.03882|35.80978|42.93186|43.82805|||||||||||||||||6|4|0|0|0|1|0|1|||||||||||||||||0.02496|0.02158|0.02157|0.02158|0.02157|0.02516|0.02156|0.02154|||||||||||||||||-0.03161|-0.03233|-0.02157|-0.02158||-0.02156|-0.05393|-0.02152|||||||||141|58|70|16|10|28|28|16|||||||||||||||||||||||||
2024-01-18 11:14:52|IR.D.FGBL.FWM1.IP|7915|2024-01-17 00:15:00|2024-01-17 20:59:50||115.8|4.3604|2024-01-17|0.36712|8|0.037186|7|-0.148357|7|2024-01-17|50.01189|26.74168|20.98569|25.0171|38.10973|41.08495|15.47398|0.68235|0.36712|1.1332|3.13446|1.09735|0.42073|0.66965|0.68248|1.40137|0.40713|2.963|3.70269|4.63705|12.11678||||6|9|14|5|7|8|20|165|218|215|201|155|304|309|225|199|218|78|33|21|20||||0.00743|0.0081|0.00742|0.00742|0.00742|0.00841|0.00877|0.01111|0.00934|0.00873|0.00839|0.00743|0.00861|0.01033|0.00857|0.00829|0.00889|0.00869|0.0086|0.00745|0.00745||||-0.00743|-0.00771|-0.00742|-0.00742|-0.00742|-0.00742|-0.0094|-0.01349|-0.00836|-0.00818|-0.00829|-0.00768|-0.00803|-0.01095|-0.00943|-0.00765|-0.00894|-0.00767|-0.00768|-0.00745|-0.00745||||80|116|62|56|42|56|110|303|290|270|257|186|251|309|303|290|260|170|163|130|124|||||||||||||||||||||||||
2024-01-18 11:14:52|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:53|EN.D.LGO.FWM2.IP|7003|2024-01-16 21:33:30|2024-01-16 22:22:10|762.5|15.2|0.1193|2024-01-17|0.13062|20|0.17009|19|-0.184259|8|2024-01-17|||0.13146|0.13138|0.13133|0.13156|0.13146|0.13146|0.13177|0.13197|0.13207|0.13187|0.13126|0.13197|0.13206|0.13174|0.13174|0.13221|0.13171|0.13083|0.13062|0.13073|0.13084||||0|4|2|2|2|6|28|23|7|22|22|13|20|23|44|25|8|25|7|11|0||||0.02079|0.01925|0.01576|0.02033|0.01874|0.01962|0.02327|0.02466|0.02142|0.02445|0.02281|0.02762|0.03557|0.03397|0.02879|0.02595|0.02494|0.02408|0.01568|0.01569|0.01308||||-0.01516|-0.01452|-0.01576|-0.02724|-0.02114|-0.02307|-0.02863|-0.02867|-0.02462|-0.02284|-0.02526|-0.03167|-0.03357|-0.03467|-0.02854|-0.02779|-0.02606|-0.02596|-0.02142|-0.01692|-0.01308||136|141|79|94|199|224|299|299|250|233|247|331|344|336|337|295|304|244|161|104|15|||||||||||||||||||||||||
2024-01-18 11:14:53|IX.D.SINGAPORE.IFM.IP|0|none|||0|0|2024-01-17|0.21974|22|0.108696|1|-0.127994|9|2024-01-17|9.09217|10.35735|17.10516|7.68562|8.69263|6.57391|14.61781|12.38709|12.82849|18.59571|45.86555|58.35921|51.34462|38.79923|28.25025|17.26174|40.03675|46.52597|49.5821|38.86272|44.48124|56.06078|0.21974|0.2198|17|20|19|22|16|23|17|19|29|14|3|2|2|2|7|4|4|2|2|2|3|2|0|0|0.02505|0.02454|0.01857|0.02049|0.01816|0.0209|0.01924|0.01826|0.02015|0.03024|0.01827|0.01827|0.01826|0.01912|0.02029|0.0202|0.01831|0.01834|0.01975|0.01972|0.01972|0.02196|0.03663|0.03664|-0.02713|-0.0239|-0.0216|-0.01908|-0.01815|-0.01964|-0.01974|-0.01977|-0.01825|-0.02944|-0.01826|-0.01827|-0.01826|-0.0201|-0.02024|-0.02048|-0.01892|-0.01834|-0.01834|-0.0183|-0.0183|-0.02561||-0.03662|122|262|170|131|81|138|151|154|180|146|72|72|76|129|234|215|145|114|111|85|99|25|10|14|||||||||||||||||||||||||
2024-01-18 11:14:54|CO.D.CFI.FWM2.IP|4275|2024-01-17 07:00:00|2024-01-17 16:59:50|6335.5|4.6|0.18417|2024-01-17|0.09268|8|0.262123|10|-0.21575|8|2024-01-17||||||||0.10396|0.09268|0.8655|0.09338|0.52538|0.09363|0.09672|0.0951|0.09516|0.09621|||||||||||||||3|5|5|6|2|6|5|6|6|4|||||||||||||||0.0403|0.04219|0.03777|0.03366|0.02719|0.02862|0.03058|0.03309|0.03422|0.02905|||||||||||||||-0.04388|-0.03511|-0.02843|-0.02988|-0.01666|-0.02657|-0.0332|-0.03212|-0.0298|-0.02483||||||||226|273|259|294|231|280|313|319|307|307|||||||||||||||||||||||||
2024-01-18 11:14:54|CS.D.USDDKK.MINI.IP|16|2024-01-18 11:12:20|2024-01-18 11:14:50|68491.4|12.6|0.0219|2024-01-17|0.02187|12|0.15206|13|-0.040475|13|2024-01-17|0.02892|0.02913|0.02901|0.02864|0.02827|0.02845|0.02872|0.02668|0.02193|0.0219|0.02191|0.02188|0.02187|0.02328|0.02235|0.0219|0.02242|0.02606|0.0265|0.02452|0.02253|0.02899|3.09696|0.02876|8|11|9|9|7|10|12|19|18|17|17|15|14|24|24|24|19|16|15|13|12|8|6|6|0.00179|0.00198|0.00195|0.00166|0.00129|0.00217|0.00217|0.00454|0.00394|0.00317|0.00366|0.00308|0.00265|0.00609|0.00514|0.00576|0.00476|0.00381|0.00347|0.00289|0.0018|0.00086|0.00121|0.0009|-0.00166|-0.00192|-0.00197|-0.0015|-0.00135|-0.00165|-0.00229|-0.00469|-0.00428|-0.004|-0.0033|-0.00381|-0.00268|-0.00603|-0.0051|-0.00557|-0.00472|-0.00379|-0.00307|-0.0025|-0.00206|-0.00112|-0.0014|-0.00094|359|360|357|358|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|327|343|||||||||||||||||||||||||
2024-01-18 11:14:54|SE.D.PANWUS.CASH.IP|2074|2024-01-17 14:30:00|2024-01-17 20:59:50|33004|709|20.78128|2024-01-17|7.28934|14|0.576911|14|-0.470446|14|2024-01-17|||||||||||||||7.28934|14.01535|29.39125|27.53036|40.043|45.22237|26.46628||||||||||||||||||2250|1082|1020|602|388|422|469||||||||||||||||||0.05179|0.03695|0.02687|0.02513|0.01361|0.01539|0.0153||||||||||||||||||-0.06543|-0.03261|-0.02504|-0.01716|-0.01916|-0.01395|-0.01964||||168|280|208|182|250|208|280|||||||||||||||||||||||||
2024-01-18 11:14:55|IX.D.SAF.IFMMX.IP|2|2024-01-18 11:14:30|2024-01-18 11:14:40|66128|10.5|0.04159|2024-01-17|0.15003|0|0.09434|6|-0.225573|6|2024-01-17|0.15003|0.1504|0.15102|0.1512|0.15151|0.15158|4.17472|12.15014|6.66399|16.7596|29.07509|21.00246|30.73151|23.13257|14.57455|4.72927|0.15268|0.15284|0.15299|0.1529|0.15287|0.15259|0.15258|0.1526|0|0|0|0|0|0|4|8|8|5|2|3|5|7|8|4|0|0|0|0|0|0|0|0|0.00234|0.00479|0.00508|0.00446|0.00462|0.00646|0.01274|0.01029|0.013|0.00951|0.00586|0.00569|0.00597|0.00933|0.00992|0.00904|0.00503|0.00483|0.00465|0.00428|0.00485|0.00264|0.00472|0.0028|-0.00313|-0.00826|-0.00678|-0.00622|-0.00805|-0.00514|-0.02155|-0.01965|-0.01616|-0.01374|-0.01087|-0.01196|-0.01012|-0.01456|-0.01414|-0.00923|-0.00458|-0.00514|-0.00469|-0.00422|-0.00441|-0.0038|-0.00224|-0.00278|200|231|226|191|172|239|270|289|332|299|272|248|215|316|337|324|342|350|348|333|348|116|68|215|||||||||||||||||||||||||
2024-01-18 11:14:55|UA.D.ABNBUS.CASH.IP|3408|2024-01-16 21:44:30|2024-01-16 23:49:00|13472|294.7|7.55295|2024-01-17|0.13756|22|0.451128|13|-2.004454|21|2024-01-17||||||||||19.3779|9.28112|19.72366|43.98192|38.11831|16.11129|9.12809|10.79459|10.2072|6.99078|11.25491|4.92246|38.93623|0.13756|100||||||||||2|3|14|119|178|680|516|410|275|413|323|847|107|200|0||||||||||0.0608|0.02816|0.10068|0.12696|0.16001|0.05674|0.03398|0.02214|0.01685|0.01903|0.01611|0.01558|0.02231||||||||||||-0.04851|-0.01931|-0.07863|-0.04224|-0.1427|-0.0709|-0.03345|-0.02216|-0.01609|-0.01849|-0.01374|-0.01532|-1.03946|||64|46|26|16|45|214|320|279|285|259|285|306|13|2|5|||||||||||||||||||||||||
2024-01-18 11:14:56|CS.D.USDHUF.MINI.IP|15|2024-01-18 11:12:20|2024-01-18 11:14:50|35051.9|12.3|0.05706|2024-01-17|0.05694|15|0.109743|13|-0.074448|23|2024-01-17|0.17541|0.14697|0.14979|0.14523|0.14323|0.14355|0.14315|0.11339|0.06345|0.05709|0.05716|0.05718|0.05714|0.06569|0.05743|0.05694|0.08648|0.13757|0.14236|0.1375|0.14303|0.44352|0.34366|1.40169|13|20|25|20|12|21|12|18|19|16|14|12|13|20|21|21|18|21|19|17|14|7|6|7|0.00588|0.00371|0.00527|0.00368|0.00213|0.00291|0.00294|0.00704|0.01017|0.00469|0.00471|0.00386|0.00413|0.00798|0.00697|0.00775|0.00644|0.00476|0.00514|0.00698|0.00415|0.00304|0.00748|0.0052|-0.00725|-0.00418|-0.00556|-0.00304|-0.00236|-0.00304|-0.00289|-0.0061|-0.00767|-0.00466|-0.00474|-0.00467|-0.00404|-0.00749|-0.00632|-0.00733|-0.00627|-0.00539|-0.00559|-0.00658|-0.00467|-0.00317|-0.00657|-0.00616|353|360|360|360|359|360|358|360|360|360|360|360|359|360|360|360|360|360|359|360|359|339|327|330|||||||||||||||||||||||||
2024-01-18 11:14:56|UA.D.BIDU.CASH.IP|2988|2024-01-16 21:34:20|2024-01-16 23:43:50|10420|687.4|16.2351|2024-01-17|8.26339|16|0.38122|14|-0.499266|21|2024-01-17|55.64049|||||||||80.66156|86.97247|75.5935|66.68876|31.09863|9.1095|10.43856|8.26339|12.53141|14.1237|10.2725|9.21175|54.06987|85.79435|77.86299|644|||||||||182|78|227|201|644|2917|801|556|443|596|501|1149|4825|47|76||||||||||0.01209|0.01064|0.01897|0.01865|0.02216|0.09748|0.0405|0.02425|0.0157|0.02357|0.01739|0.01951|0.0769||||||||||||-0.0913|-0.03213|-0.03458|-0.03011|-0.0402|-0.09148|-0.0482|-0.0305|-0.02701|-0.0221|-0.01844|-0.01857|-0.1985|-0.31363||9|67|46|45|75|58|211|318|304|256|220|244|272|26|7|9|||||||||||||||||||||||||
2024-01-18 11:14:56|IX.D.IBEX.IFM.IP|3|2024-01-18 11:14:20|2024-01-18 11:14:50|9858.1|5.7|0.05072|2024-01-17|0.05068|8|0.10815|7|-0.095875|8|2024-01-17|0.12059|0.12073|0.12082|0.1209|0.1209|0.12097|0.12125|0.05118|0.05068|0.05071|0.05069|0.05072|0.05073|0.05082|0.05082|0.05076|8.3534|22.89594|10.59188|0.12187|0.1218|0.1217|0.1217|0.12171|0|0|0|0|0|0|0|3|14|5|6|3|4|4|5|6|15|3|1|0|0|0|0|0|0.00297|0.013|0.0092|0.00598|0.00984|0.01234|0.0084|0.01356|0.02317|0.01321|0.01133|0.00761|0.00792|0.00966|0.00928|0.01154|0.00994|0.01117|0.01258|0.01262|0.0073|0.00443|0.00406|0.0039|-0.00511|-0.00867|-0.00982|-0.00953|-0.00817|-0.01123|-0.01114|-0.01018|-0.02136|-0.0128|-0.01152|-0.00864|-0.00855|-0.00947|-0.00977|-0.01087|-0.00996|-0.01067|-0.01337|-0.00805|-0.01003|-0.00487|-0.00317|-0.0038|116|74|75|77|70|83|149|215|360|356|344|326|331|335|330|357|265|197|133|151|183|111|63|212|||||||||||||||||||||||||
2024-01-18 11:14:57|UC.D.NVDA.CASH.IP|6939|2024-01-16 21:33:30|2024-01-16 23:59:50|57024|2215.5|11.86699|2024-01-17|0.02271|20|0.449217|9|-0.280132|14|2024-01-17|37.98283|||||||||37.12802|60.03895|55.20455|35.10549|13.72807|7.66255|0.03149|0.02599|1.98672|2.29372|1.43179|0.02271|21.74488|34.40144|30.81931|353|||||||||398|196|291|644|1238|11301|8058|5188|3271|2826|4203|5055|604|264|258|0.01516|||||||||0.04766|0.02368|0.01831|0.01245|0.0145|0.04454|0.03339|0.01938|0.01563|0.0151|0.01727|0.01915|0.02202|0.02292|0.0069|-0.0198|||||||||-0.02882|-0.02719|-0.02122|-0.01641|-0.02265|-0.04933|-0.0367|-0.02152|-0.01764|-0.01772|-0.01818|-0.02035|-0.01886|-0.01215|-0.02649|108|170|95|116|248|285|328|360|358|357|353|355|360|129|64|65|||||||||||||||||||||||||
2024-01-18 11:14:57|IX.D.OMX.IFM.IP|3|2024-01-18 11:14:30|2024-01-18 11:14:50|2311.24|9|0.00721|2024-01-17|0.02176|10|0.076281|8|-0.169784|8|2024-01-17|0.06466|0.06472|0.06477|0.06481|0.06482|0.06489|0.06508|0.06389|0.02179|0.02179|0.02176|0.02181|0.02179|0.02184|0.02181|0.02182|0.04144|0.06545|0.06551|0.06545|0.06542|0.06535|0.06535|0.06535|0|0|0|0|0|0|0|2|106|127|34|47|30|50|50|90|76|0|0|0|0|0|0|0|0.00332|0.00731|0.00918|0.00763|0.00798|0.00995|0.00685|0.01241|0.01935|0.01337|0.01027|0.01002|0.00829|0.01057|0.01184|0.0108|0.0102|0.00556|0.00744|0.00721|0.00701|0.00456|0.0046|0.00397|-0.00364|-0.0042|-0.005|-0.00554|-0.00793|-0.00807|-0.00904|-0.01365|-0.02025|-0.01258|-0.0098|-0.00924|-0.00821|-0.01071|-0.0102|-0.01266|-0.00973|-0.00854|-0.00571|-0.00689|-0.00614|-0.00486|-0.00338|-0.00358|149|128|116|97|93|119|178|213|359|348|327|296|291|327|333|346|232|261|275|254|262|114|63|213|||||||||||||||||||||||||
2024-01-18 11:14:57|CS.D.USDJPY.MINI.IP|16|2024-01-18 11:12:20|2024-01-18 11:14:50|14793.9|8.6|0.00524|2024-01-17|0.00536|16|0.156379|13|-0.058025|22|2024-01-17|0.28596|0.00678|0.56593|0.00644|0.57183|0.00674|0.0071|0.00745|0.0065|0.00601|0.00633|0.00628|0.00648|0.00656|0.00597|0.00604|0.00536|0.00596|0.00623|0.00583|0.00637|1.8972|3.44305|5.46035|16|14|13|11|10|11|19|38|20|16|16|12|12|25|22|26|21|14|13|10|10|7|3|6|0.00558|0.00477|0.00395|0.00381|0.00291|0.00424|0.00582|0.00591|0.00554|0.00468|0.00415|0.00363|0.00353|0.00659|0.00611|0.00662|0.00614|0.00431|0.00359|0.00307|0.00252|0.00238|0.00355|0.00233|-0.00505|-0.00498|-0.00331|-0.00343|-0.00286|-0.00348|-0.0047|-0.0054|-0.00557|-0.00484|-0.00471|-0.00365|-0.00365|-0.00557|-0.00536|-0.00648|-0.00521|-0.00434|-0.00324|-0.00313|-0.00245|-0.00254|-0.00457|-0.00301|359|357|358|356|354|353|359|360|360|359|357|359|358|359|359|360|360|358|355|354|348|318|206|312|||||||||||||||||||||||||
2024-01-18 11:14:57|EZ.D.ROBINGREY.Month2.IP|909|2024-01-16 21:33:40|2024-01-16 23:50:20|9.17|0|0|2024-01-17|0|0|0.44843|14|-0.448934|14|2024-01-17|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.27765|0.11111||0.13325|0.11961|0.11328|0.12914|0.11308|0.11325|0.11272||||-0.10917|||||||||-0.11074|-0.11136|-0.44248|-0.33149|-0.22136|-0.1834|-0.12589|-0.12458|-0.11271|-0.11295|-0.11339|-0.11233||||13|11|6|14|27|17|129|150|88|72|93|104|81|10|6|6|||||||||||||||||||||||||
2024-01-18 11:14:58|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:58|CS.D.USDKRW.MINI.IP|10|2024-01-18 11:12:20|2024-01-18 11:14:50|133550.5|4.4|0.07488|2024-01-17|0.07443|4|0.081928|13|-0.076184|14|2024-01-17|||0.07472|0.07557|0.07443|0.07447|0.07453|0.11017|0.07656|0.07446|0.07449|0.07444|0.07479|0.12519|0.09557|0.14185|0.13327|0.13757|0.13784|0.12693|0.14739||||||10|10|8|10|9|6|5|4|3|3|4|7|6|9|5|5|5|4|3||||||0.00416|0.00499|0.0036|0.00396|0.00441|0.00529|0.00432|0.00344|0.0037|0.00163|0.00288|0.00661|0.00616|0.00682|0.00399|0.00337|0.00321|0.00522|0.00392||||||-0.00375|-0.00384|-0.00332|-0.00453|-0.00548|-0.00636|-0.0033|-0.00434|-0.00269|-0.00195|-0.00305|-0.00685|-0.00717|-0.00789|-0.00393|-0.00385|-0.00374|-0.00484|-0.00344||||351|349|341|348|322|329|326|260|243|224|261|297|329|345|325|319|284|300|191|||||||||||||||||||||||||
2024-01-18 11:14:58|IX.D.SMI.IFM.IP|4|2024-01-18 11:14:20|2024-01-18 11:14:50|11190.9|9.8|0.01787|2024-01-17|0.01795|7|0.098943|8|-0.058215|7|2024-01-17|0.05353|0.05357|0.0536|0.05362|0.05363|0.05367|0.05376|0.01795|0.01797|0.01799|0.01799|0.01799|0.01797|0.01798|0.01799|0.018|0.01795|0.01795|0.01798|0.01798|0.01812|0.0539|0.0539|0.0539|0|0|0|0|0|0|0|3|14|11|7|5|4|5|8|16|24|2|1|1|2|0|0|0|0.00175|0.00631|0.00931|0.00742|0.00834|0.0093|0.00599|0.00911|0.01578|0.01098|0.00801|0.00713|0.00622|0.00892|0.0093|0.00973|0.00725|0.00521|0.00529|0.00486|0.00542|0.00306|0.00404|0.00232|-0.0038|-0.00393|-0.00675|-0.00454|-0.0109|-0.00716|-0.00883|-0.01243|-0.01583|-0.00969|-0.00818|-0.00764|-0.00591|-0.00797|-0.00927|-0.00946|-0.00735|-0.00519|-0.00518|-0.00546|-0.00617|-0.00314|-0.00174|-0.00262|102|100|65|69|52|75|138|284|358|357|345|340|331|344|344|355|317|286|250|256|243|111|62|211|||||||||||||||||||||||||
2024-01-18 11:14:58|UD.D.SPWR.CASH.IP|2003|2024-01-17 14:30:00|2024-01-17 20:59:50||3256.1|0.38998|2024-01-17|0.32707|17|0.689655|14|-1.403509|14|2024-01-17|||||||||||||||1.59235|9.27224|0.34626|0.32707|0.34895|0.34909|0.46791||||||||||||||||||10783|19930|15776|19034|23439|22832|18332||||||||||||||||||0.36813|0.3482||0.34722|||||||||||||||||||||-0.49229|-0.4578||-0.34483|-0.34965||-0.34014||||80|67|26|18|12|13|19|||||||||||||||||||||||||
2024-01-18 11:14:59|SE.D.NETUS.CASH.IP|2300|2024-01-17 14:30:00|2024-01-17 20:59:50|7695|879.7|5.22908|2024-01-17|2.22851|20|0.403172|15|-0.518336|14|2024-01-17|||||||||||||||6.22194|4.97245|9.14049|7.03499|4.3927|5.93516|2.22851||||||||||||||||||3694|1457|603|350|340|965|488||||||||||||||||||0.08113|0.05807|0.03255|0.0255|0.02309|0.026|0.0253||||||||||||||||||-0.09503|-0.05804|-0.03094|-0.02551|-0.02272|-0.02718|-0.02825||||166|328|330|329|344|305|319|||||||||||||||||||||||||
2024-01-18 11:14:59|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:14:59|UD.D.ZNGA.CASH.IP|1|2024-01-17 14:30:00|2024-01-17 14:30:00||90139229|0|2024-01-17|10000||0||0||2024-01-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:00|KB.D.TK.CASH.IP|1|2024-01-18 11:15:00|2024-01-18 11:15:00|6614.72|0|0|2024-01-17|0|8|0||0||2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|59|56|52|57|58|58|59|30|||||||||||||||||||||||||
2024-01-18 11:15:00|CS.D.USDMXN.MINI.IP|17|2024-01-18 11:12:20|2024-01-18 11:15:00|171678.6|15.3|0.07281|2024-01-17|0.05394|19|0.178424|13|-0.070823|12|2024-01-17|0.07259|0.07256|0.07252|0.07241|0.07241|0.07239|0.07228|0.07227|0.07232|0.07216|0.07219|0.07219|0.07227|0.07231|0.07205|0.07202|0.07179|0.06825|0.06793|0.05394|0.06627|0.07275|5.10613|0.07276|10|12|12|12|9|9|20|24|26|22|21|20|21|29|30|31|29|25|25|23|22|10|8|7|0.00279|0.00214|0.00161|0.00211|0.00101|0.00165|0.00357|0.004|0.00717|0.00653|0.00529|0.00457|0.00486|0.01012|0.00961|0.0087|0.00725|0.00542|0.00625|0.00655|0.00328|0.00143|0.00278|0.00204|-0.00214|-0.0019|-0.00168|-0.0013|-0.00138|-0.00108|-0.00326|-0.00432|-0.00603|-0.00737|-0.00493|-0.0046|-0.00621|-0.00877|-0.00894|-0.00936|-0.0099|-0.00505|-0.00667|-0.00731|-0.00377|-0.00246|-0.00314|-0.00162|360|357|359|358|351|353|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|302|349||||||||||||||0|||||||||||
2024-01-18 11:15:00|SI.D.ARKKUS.CASH.IP|2036|2024-01-17 14:30:00|2024-01-17 20:59:50|4592|1480.2|1.3482|2024-01-17|0.02471|14|0.283843|14|-0.283101|14|2024-01-17|||||||||||||||0.02471|0.30279|0.32875|1.67211|3.46998|2.01377|2.09434||||||||||||||||||4760|1739|904|1028|1046|1239|1100||||||||||||||||||0.06789|0.04818|0.02849|0.02606|0.02546|0.0238|0.02336||||||||||||||||||-0.06334|-0.04626|-0.02908|-0.02548|-0.02578|-0.02582|-0.02377||||180|357|326|303|290|251|242|||||||||||||||||||||||||
2024-01-18 11:15:01|CC.D.VSTOXX.UNC.IP|0|none|||0|0|2024-01-17|0.50681|18|0.73187|0|-0.860357|0|2024-01-17|0.77277|1.00071|0.98784|0.90107|0.60282|0.52291|0.702|0.51279|0.51171|0.51149|0.51532|0.51493|0.51913|0.51535|0.50828|0.50897|0.51564|0.51144|0.50681|0.50949|0.51091||||0|0|0|0|0|0|0|17|34|45|125|47|73|43|34|35|46|24|10|4|10||||0.44326|0.51133|0.72703|0.36757|0.17538|0.1637|0.52769|0.18255|0.12803|0.23464|0.1934|0.15027|0.12995|0.15321|0.21602|0.17226|0.17886|0.12785|0.10947|0.14564|0.12763||||-0.416|-0.48186|-0.34575|-0.39451|-0.38051|-0.13063|-0.36394|-0.16539|-0.21762|-0.31928|-0.12912|-0.1928|-0.17316|-0.17152|-0.19018|-0.21978|-0.17044|-0.11515|-0.23222|-0.17718|-0.25543||||28|101|22|36|29|9|43|56|43|24|16|30|22|30|47|83|56|51|47|46|19|||||||||||||||||||||||||
2024-01-18 11:15:01|SI.D.ARKGUS.CASH.IP|1918|2024-01-17 14:30:00|2024-01-17 20:59:50|2891|413.3|14.58333|2024-01-17|0.64074|14|0.343879|14|-0.341413|14|2024-01-17|||||||||||||||0.64074|2.14281|25.03538|28.11612|28.47508|26.12039|15.54823||||||||||||||||||518|196|378|630|261|767|541||||||||||||||||||0.09663|0.05704|0.03779|0.03602|0.03877|0.03933|0.03902||||||||||||||||||-0.07497|-0.04861|-0.04106|-0.04095|-0.04115|-0.03494|-0.03719||||180|334|280|235|218|161|200|||||||||||||||||||||||||
2024-01-18 11:15:01|CC.D.VIX.UME.IP|0|none|||0|0|2024-01-17|1.0264|18|0.331126|12|-0.328084|8|2024-01-17|1.07889|1.07599|1.07024|1.06853||1.06454|1.05639|1.05237|1.05145|1.04789||1.04834|1.05545|1.04736|1.03163|1.03105|1.04952|1.03922|1.0264|1.03015|1.03368|1.03493||1.03515|35|11|58|12||11|13|17|13|29||30|33|38|129|94|64|41|41|52|51|124||12||||0.20053||||0.33025|0.14938|0.19642||0.19646|0.23157|0.19691|0.11801|0.23158|0.18069|0.16509|0.20038|0.1644|0.1387|||0.32446||||-0.20013|||||-0.20902|-0.13098||-0.3268|-0.15805|-0.23653|-0.25772|-0.27791|-0.17254|-0.16723|-0.11221|-0.2145|-0.18295|-0.06468|||1|3|4|36|2|5|8|35|19|13|16|30|58|88|62|66|61|44|57|10|3|||||||||||||||||||||||||
2024-01-18 11:15:02|CS.D.USDNOK.MINI.IP|17|2024-01-18 11:12:20|2024-01-18 11:15:00|105092.9|34.7|0.02379|2024-01-17|0.02714|12|0.198384|13|-0.084746|13|2024-01-17|0.06367|0.04779|0.04779|0.04775|0.04773|0.0477|0.04762|0.04765|0.04373|0.03659|0.02784|0.03131|0.02714|0.038|0.0332|0.03928|0.03324|0.0473|0.04747|0.04752|0.04753|0.05416|0.19039|0.08578|29|28|30|29|23|30|33|41|44|39|36|30|33|50|48|52|39|29|34|26|25|13|5|18|0.00612|0.00266|0.00202|0.00226|0.00136|0.00259|0.00338|0.00784|0.00769|0.00677|0.00679|0.00526|0.00537|0.01283|0.00991|0.00957|0.00697|0.00411|0.0036|0.00275|0.00226|0.00211|0.00177|0.00535|-0.00587|-0.00255|-0.00198|-0.00168|-0.00151|-0.00182|-0.00335|-0.00845|-0.00971|-0.00785|-0.00645|-0.00621|-0.00445|-0.0107|-0.00989|-0.00996|-0.00703|-0.00362|-0.0033|-0.00289|-0.00247|-0.00249|-0.00182|-0.00442|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|331|360||||||||||||||0|||||||||||
2024-01-18 11:15:02|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:02|SI.D.ARKQUS.CASH.IP|1760|2024-01-17 14:30:00|2024-01-17 20:59:50|5299|5.9|16.18834|2024-01-17|5.38124|14|0.113486|14|-0.094679|14|2024-01-17|||||||||||||||5.38124|9.25846|30.3562|37.61703|28.34206|26.58383|25.65136||||||||||||||||||26|2|2|15|3|5|4||||||||||||||||||0.0352|0.02533|0.02149|0.01952|0.02145|0.02135|0.02291||||||||||||||||||-0.03146|-0.02644|-0.01996|-0.01989|-0.02023|-0.01895|-0.02341||||172|294|198|173|152|98|211|||||||||||||||||||||||||
2024-01-18 11:15:02|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:02|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:03|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:03|SI.D.ARKFUS.CASH.IP|1933|2024-01-17 14:30:00|2024-01-17 20:59:50|2511|33.2|16.81768|2024-01-17|1.83449|14|0.361301|14|-0.16129|14|2024-01-17|||||||||||||||1.83449|4.71621|16.22656|29.25518|30.78608|42.01106|19.26675||||||||||||||||||91|48|6|20|41|51|19||||||||||||||||||0.06549|0.05241|0.04254|0.04164|0.04142|0.04003|0.04446||||||||||||||||||-0.06142|-0.05626|-0.04365|-0.04273|-0.04141|-0.04138|-0.04112||||173|345|266|226|218|193|250|||||||||||||||||||||||||
2024-01-18 11:15:03|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:04|SI.D.ARKWUS.CASH.IP|1751|2024-01-17 14:30:00|2024-01-17 20:59:50||27.5|12.74576|2024-01-17|5.18797|15|0.219974|14|-0.191092|14|2024-01-17|||||||||||||||5.64795|5.18797|19.79836|24.92325|24.69779|24.6903|32.04007||||||||||||||||||155|15|45|11|34|13|15||||||||||||||||||0.04763|0.03975|0.02629|0.02567|0.0245|0.02361|0.02346||||||||||||||||||-0.05033|-0.03957|-0.02715|-0.02587|-0.02363|-0.02549|-0.02615||||146|276|213|157|130|130|172|||||||||||||||||||||||||
2024-01-18 11:15:04|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:04|CS.D.USDSEK.MINI.IP|16|2024-01-18 11:12:30|2024-01-18 11:15:00|104537.2|33.2|0.02392|2024-01-17|0.02386|16|0.149381|13|-0.067419|0|2024-01-17|0.08482|0.0486|0.04852|0.04788|0.04787|0.04785|0.04786|0.04582|0.0291|0.02496|0.02432|0.02389|0.0239|0.03104|0.02684|0.02423|0.02386|0.02899|0.03846|0.0281|0.03601|0.04693|0.11109|1.51353|27|19|18|19|12|22|30|41|42|39|36|31|32|49|47|48|38|27|34|33|22|11|7|9|0.00323|0.00266|0.00238|0.00171|0.00103|0.00229|0.00306|0.00748|0.0068|0.00556|0.0055|0.00444|0.00414|0.00973|0.00816|0.0084|0.00599|0.0038|0.00351|0.0033|0.00222|0.00154|0.00131|0.00181|-0.00345|-0.00198|-0.00195|-0.00129|-0.00112|-0.00157|-0.00311|-0.0071|-0.00742|-0.00538|-0.00504|-0.00487|-0.00455|-0.00899|-0.00912|-0.00893|-0.00593|-0.00373|-0.00366|-0.00312|-0.0026|-0.00175|-0.00145|-0.002|360|360|360|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|321|351||||||||0|||||||||||||||||
2024-01-18 11:15:05|SI.D.PRNTUS.CASH.IP|90|2024-01-17 14:30:00|2024-01-17 20:58:30|2096|31|17.62006|2024-01-17|0.44755|17|0.809524|14|-0.237982|20|2024-01-17|||||||||||||||26.24426|66.90247|100|0.44755||66.94901|3.55726||||||||||||||||||23|67|0|0||117|0||||||||||||||||||0.29341|0.06301||||0.04713|0.04766||||||||||||||||||||||||-0.12703||||20|6|2|2|6|16|||||||||||||||||||||||||
2024-01-18 11:15:05|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:05|SI.D.IZRLUS.CASH.IP|171|2024-01-17 14:30:00|2024-01-17 20:58:30|1862|91.5|29.79444|2024-01-17|2.19319|20|0.270416|14|-1.350621|20|2024-01-17|||||||||||||||23.26405|71.39881|27.93667||33.81723|80.15742|2.19319||||||||||||||||||1539|10|0||0|13|0||||||||||||||||||0.24349|0.08622|0.05379|||0.06718|0.05381||||||||||||||||||-0.29537|-0.34833|-0.07157||-0.05376|-0.19667|-0.26275||||9|45|11|3|15|28|||||||||||||||||||||||||
2024-01-18 11:15:05|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:06|CS.D.USDSGD.MINI.IP|16|2024-01-18 11:12:20|2024-01-18 11:15:00|13434.9|5.6|0.01489|2024-01-17|0.01488|4|0.040179|13|-0.040909|22|2024-01-17|0.01614|0.0154|0.01626|0.01498|0.01488|0.01532|0.01617|0.02346|0.01707|0.01589|0.01719|0.01586|0.01563|0.02324|0.01755|0.02054|0.01776|0.02578|0.02565|0.02443|0.02602|0.87717|7.07998|0.77736|4|7|6|5|4|6|6|8|8|6|7|6|5|10|8|9|7|6|6|6|4|3|2|3|0.00198|0.00284|0.00259|0.00251|0.00153|0.00211|0.00262|0.00308|0.00334|0.00247|0.0029|0.00216|0.00209|0.00466|0.00367|0.00416|0.00303|0.002|0.00222|0.00227|0.00156|0.00121|0.00242|0.0014|-0.00203|-0.00258|-0.00209|-0.00208|-0.00163|-0.00186|-0.00283|-0.00294|-0.00325|-0.00283|-0.00262|-0.00256|-0.00222|-0.00403|-0.00305|-0.00457|-0.00321|-0.00229|-0.00216|-0.0023|-0.00187|-0.00104|-0.0026|-0.0013|332|356|352|343|314|353|351|360|356|352|349|340|329|356|352|359|353|347|343|343|332|235|172|267|||||||||||||||||||||||||
2024-01-18 11:15:06|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:06|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:07|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:09|CC.D.DX.UME.IP|2|2024-01-18 11:14:40|2024-01-18 11:15:00|10295.9|1.5|0.04856|2024-01-17|0.04844|15|0.152337|13|-0.048476|7|2024-01-17||0.04856|0.04857|0.04853|0.04852|0.0485|0.04846|0.0485|0.04853|0.04851|0.04855|0.04854|0.04854|0.04849|0.04845|0.04844|0.04845|0.04847|0.04846|0.04851|0.04851|0.04854||||1|1|1|0|1|1|2|1|1|1|1|1|3|3|4|2|1|1|2|2|2||||0.00252|0.00242|0.00244|0.00207|0.00273|0.00292|0.00465|0.00386|0.0031|0.00351|0.0032|0.00286|0.00636|0.00465|0.00575|0.00432|0.0029|0.00348|0.00303|0.00234|0.0015||||-0.00221|-0.00243|-0.00199|-0.00203|-0.00208|-0.00267|-0.00433|-0.00412|-0.00326|-0.00308|-0.00328|-0.00288|-0.00581|-0.00445|-0.00574|-0.0045|-0.00334|-0.00302|-0.00266|-0.00252|-0.00163|||323|290|286|248|301|313|356|355|345|352|340|332|359|357|359|353|352|343|317|295|168|||||||||||||||||||||||||
2024-01-18 11:15:15|CS.D.USDZAR.MINI.IP|16|2024-01-18 11:12:30|2024-01-18 11:15:00|189346.3|23.5|0.04754|2024-01-17|0.04702|15|0.227424|13|-0.093216|9|2024-01-17|0.11449|0.06858|0.06853|0.06844|0.06842|0.0684|0.06772|0.06115|0.04824|0.04756|0.04724|0.04745|0.0475|0.04923|0.04738|0.04702|0.0483|0.04714|0.05063|0.06015|0.06727|0.06978|0.17967|0.17936|11|12|13|14|7|16|24|32|30|28|27|24|29|30|31|32|30|27|27|27|16|6|3|5|0.00458|0.00159|0.00257|0.00295|0.00195|0.00282|0.00601|0.00856|0.00856|0.00785|0.00591|0.00545|0.00643|0.01224|0.00906|0.01018|0.00517|0.00336|0.00409|0.00345|0.00188|0.00172|0.00075|0.00826|-0.00445|-0.00147|-0.00207|-0.00191|-0.00219|-0.00217|-0.00566|-0.00769|-0.0077|-0.00857|-0.00619|-0.0055|-0.00627|-0.00962|-0.00842|-0.00907|-0.00603|-0.00366|-0.00401|-0.00341|-0.00231|-0.00161|-0.0013|-0.00442|360|358|360|359|352|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|338|262|176||||||||||||0||0|0||||||||||
2024-01-18 11:15:15|UA.D.CANUS.CASH.IP|1523|2024-01-17 14:30:00|2024-01-17 20:59:50|191|6832.4|0.21654|2024-01-17|0.51377|15|1.069519|14|-1.530612|14|2024-01-17|||||||||||||||5.04223|0.51377|0.51483||0.52632|0.51815|1.02732||||||||||||||||||69899|46584|120755||293854|66621|2096||||||||||||||||||0.5978|0.76927||||1.04712|0.52356||||||||||||||||||-0.70987||-0.51813||-0.52356||-0.52083||||44|12|4|1|9|92|||||||||||||||||||0||||||
2024-01-18 11:15:15|CS.D.BITCOIN.CFE.IP|3|2024-01-18 11:14:40|2024-01-18 11:15:10|42403.3|3.7|0.21933|2024-01-17|0.21604|0|0.159758|14|-0.274546|12|2024-01-17|0.21604|0.21606|0.21651|0.2168|0.2173|0.21732|0.21743|0.21773|0.21818|0.21774|0.2179|0.21782|0.21834|0.21836|0.21866|0.21853|0.21961|0.21983|0.21948|0.21851|0.21809|0.21811|0.21847|0.21809|16|15|14|14|12|13|11|11|11|11|11|11|12|14|22|22|20|14|15|11|17|13|11|11|0.011|0.01122|0.00877|0.00977|0.01085|0.01014|0.0095|0.01129|0.01512|0.00927|0.01447|0.00979|0.01594|0.01327|0.02249|0.02074|0.01633|0.01378|0.01515|0.01372|0.0243|0.01438|0.01068|0.01161|-0.01028|-0.01039|-0.00892|-0.01064|-0.01236|-0.00967|-0.00834|-0.01374|-0.01427|-0.01053|-0.0112|-0.01045|-0.01581|-0.01286|-0.02202|-0.01926|-0.01696|-0.01621|-0.01394|-0.01212|-0.02415|-0.01542|-0.01229|-0.01137|353|348|349|338|345|334|336|338|321|291|295|336|343|345|360|359|360|356|360|352|358|350|335|353|||||||||||||||||||||||||
2024-01-18 11:15:16|CS.D.ALUMINIUM.MINI.IP|0|none|||0|0|2024-01-17|0.27185|1|0.086937|12|-0.164873|13|2024-01-17||0.27185|0.27212|0.27265|0.27267|0.27285|0.27277|0.27347|0.27446|0.27441|0.27433|0.27443|0.27463|0.27466|0.2749|0.27527|0.27582|0.27569|0.29723|||||||2|2|2|2|2|2|2|3|2|2|2|2|3|2|3|3|2|2|||||||0.01478|0.01274|0.01322|0.01931|0.01668|0.01684|0.01589|0.01791|0.01948|0.02144|0.01724|0.01888|0.01826|0.01547|0.01476|0.01825|0.01471|0.01264|||||||-0.01782|-0.01488|-0.01272|-0.01817|-0.01698|-0.01379|-0.0252|-0.01941|-0.01829|-0.01661|-0.0167|-0.0131|-0.01739|-0.01608|-0.01635|-0.01904|-0.01741|-0.01686||||||153|119|66|24|67|129|117|205|157|146|142|163|258|184|217|191|98|48|||||||||||||||||||||||||
2024-01-18 11:15:17|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:17|UC.D.RIOTUS.CASH.IP|2314|2024-01-17 14:30:00|2024-01-17 20:59:50||8147.9|0.2735|2024-01-17|0.09231|18|0.733945|14|-0.729927|14|2024-01-17|||||||||||||||0.09437|0.41371|0.49112|1.11692|0.09231|0.09234|0.75082||||||||||||||||||21663|10715|10652|8985|7995|8606|11516||||||||||||||||||0.22623|0.12681|0.10359|0.10309|0.1108|0.09947|0.09264||||||||||||||||||-0.21069|-0.12685|-0.10542|-0.10878|-0.10111|-0.09229|-0.09262||||179|310|251|195|175|145|156|||||||||||||||||||||||||
2024-01-18 11:15:17|CS.D.ETHUSD.CFE.IP|4|2024-01-18 11:14:40|2024-01-18 11:15:10|2514.9|25.8|0.21075|2024-01-17|0.20519|1|0.258864|14|-0.322234|22|2024-01-17|0.20524|0.20519|0.20585|0.20609|0.2066|0.20659|0.20687|0.20749|0.20861|0.20838|0.20845|0.2085|0.20879|0.20848|0.20808|0.20819|0.2093|0.20984|0.21002|0.20954|0.20933|0.2094|0.21049|0.21026|24|17|17|20|21|20|21|23|24|22|23|22|25|24|29|28|27|24|24|23|23|21|21|21|0.02294|0.0186|0.01616|0.01462|0.01382|0.01407|0.0139|0.01888|0.01965|0.0173|0.01659|0.01654|0.02269|0.02028|0.03664|0.03816|0.0297|0.02092|0.02078|0.01796|0.0223|0.01934|0.01865|0.0156|-0.01901|-0.01861|-0.01511|-0.0151|-0.01621|-0.01409|-0.01311|-0.01849|-0.02384|-0.01548|-0.01604|-0.01633|-0.02277|-0.02043|-0.03291|-0.03656|-0.02696|-0.02624|-0.0209|-0.02138|-0.02104|-0.01975|-0.02285|-0.01476|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|360|||||||||||||||||||||||||
2024-01-18 11:15:18|CC.D.W.UME.IP|9|2024-01-18 11:12:30|2024-01-18 11:15:10|588.3|2.4|0.04534|2024-01-17|0.10032|16|0.221881|14|-0.218048|16|2024-01-17||0.1016|0.10149|0.1017|0.10163|0.10168|0.10161|0.10149|0.10131|0.10135|0.10137|0.10131|0.1015|0.10185|0.10133|0.10042|0.10032|0.1015|0.1017|0.10183||||||6|16|5|1|5|3|3|5|7|3|3|4|6|42|24|15|13|12|28||||||0.02904|0.01953|0.02302|0.01694|0.03729|0.02071|0.01845|0.03548|0.02636|0.02691|0.01949|0.02468|0.02316|0.058|0.03275|0.03204|0.03027|0.02158|0.02546||||||-0.02821|-0.02175|-0.0305|-0.01694|-0.0305|-0.02258|-0.0221|-0.02078|-0.0218|-0.02304|-0.01809|-0.02417|-0.02415|-0.05021|-0.03171|-0.03149|-0.02673|-0.0209|-0.024|||||148|67|65|23|35|50|71|72|124|113|89|120|142|171|319|280|233|232|84|||||||||||||||||||||||||
2024-01-18 11:15:18|CC.D.KC.UME.IP|10|2024-01-18 11:12:40|2024-01-18 11:15:10|17864.9|5.3|0.07851|2024-01-17|0.11095|9|0.200309|14|-0.307001|9|2024-01-17||||||||||0.11095|0.11135|0.11234|0.11259|0.11245|0.11364|0.11273|0.11298|0.11287|0.11287|||||||||||||||6|3|3|4|10|8|7|8|11|5|||||||||||||||0.02073|0.01867|0.01644|0.01633|0.02935|0.02805|0.01829|0.02524|0.01923|0.01462|||||||||||||||-0.03697|-0.02212|-0.02012|-0.01566|-0.02893|-0.02569|-0.02154|-0.01752|-0.01652|-0.01901||||||141|196|217|209|287|299|280|249|215|87|||||||||||||||||||||||||
2024-01-18 11:15:19|CS.D.CRYPTOB10.CFD.IP|4|2024-01-18 11:14:40|2024-01-18 11:15:10|11947.43|9|0.66956|2024-01-17|0.65541|1|0.123505|14|-0.101407|15|2024-01-17|0.6566|0.65541|0.65592|0.65647|0.65871|0.65947|0.66098|0.66282|0.66534|0.66314|0.66285|0.66174|0.66146|0.66175|0.66193|0.66254|0.66585|0.66732|0.66737|0.66609|0.66517|0.66447|0.66694|0.66637|9|9|9|9|9|9|9|9|9|9|9|10|10|10|10|10|10|9|10|9|10|9|9|9|0.00619|0.00646|0.00586|0.00505|0.00548|0.0051|0.00555|0.0075|0.00786|0.00524|0.0078|0.00876|0.00934|0.00899|0.01403|0.01328|0.00925|0.00793|0.00858|0.00623|0.00937|0.00673|0.00751|0.00615|-0.00581|-0.00675|-0.00601|-0.0059|-0.00568|-0.00648|-0.00526|-0.00784|-0.00838|-0.00546|-0.00693|-0.00773|-0.00913|-0.0088|-0.01282|-0.0135|-0.01039|-0.0093|-0.00915|-0.00655|-0.00862|-0.00605|-0.00844|-0.00596|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|353||||||||||0||||0|||||0||||||
2024-01-18 11:15:19|CS.D.COPPER.MINI.IP|10|2024-01-18 11:12:30|2024-01-18 11:15:00|8262.6|3.4|0.12102|2024-01-17|0.11995|1|0.073425|13|-0.140869|13|2024-01-17||0.11995|0.12001|0.12021|0.12031|0.12033|0.12039|0.1207|0.12098|0.1208|0.12049|0.12032|0.12013|0.12037|0.1205|0.12061|0.12095|0.121|0.12388|||||||6|5|4|3|5|6|7|6|6|5|4|6|10|9|10|8|4|4|||||||0.00685|0.00681|0.00499|0.00593|0.00574|0.00665|0.00795|0.01195|0.01153|0.01025|0.00995|0.00866|0.0128|0.0123|0.01049|0.00967|0.00742|0.0066|||||||-0.00681|-0.0066|-0.00566|-0.00567|-0.00653|-0.0065|-0.0101|-0.01231|-0.00931|-0.00934|-0.00747|-0.00966|-0.01285|-0.01184|-0.01069|-0.00983|-0.00759|-0.00621||||||332|325|309|206|325|341|339|345|350|334|312|341|358|354|356|351|311|280|||||||||||||||||||||||||
2024-01-18 11:15:19|CS.D.USDBRL.MINI.IP|0|none|||0|0|2024-01-17|0.1615|14|0.134098|13|-0.082862|13|2024-01-17|||||||||||||0.16184|0.16169|0.1615|0.1617|0.16199|0.16186|0.16188|0.16202|||||||||||||||||14|18|15|16|11|10|10|8|||||||||||||||||0.00991|0.01187|0.00955|0.00891|0.00663|0.00599|0.00589|0.00407|||||||||||||||||-0.01165|-0.01184|-0.01035|-0.0085|-0.00674|-0.00565|-0.0051|-0.00513|||||293|359|356|358|352|338|339|316|||||||||||||||||||||||||
2024-01-18 11:15:19|KN.D.HIVECN.CASH.IP|1009|2024-01-17 14:30:00|2024-01-17 20:59:50|460|135.2|40.7979|2024-01-17|18.51509|14|0.4329|14|-0.647948|20|2024-01-17|||||||||||||||18.51509|34.13962|66.8322|81.7937|81.32676|77.17711|67.72546||||||||||||||||||184|64|76|48|16|67|173||||||||||||||||||0.25822|0.21479|0.21482|0.21431|0.21404|0.21475|0.24368||||||||||||||||||-0.2586|-0.22996|-0.21856|-0.21416|-0.21363|-0.21443|-0.23499||||122|151|96|164|64|48|74|||||||||||||||||||||||||
2024-01-18 11:15:20|CC.D.C.UME.IP|4|2024-01-18 11:12:50|2024-01-18 11:15:10|451|9.8|0.09983|2024-01-17|0.13233|15|0.178532|14|-0.132567|16|2024-01-17||0.13347|0.13353|0.13369|0.13373|0.13365|0.13366|0.1337|0.13356|0.13365|0.13373|0.13372|0.13391|0.13401|0.13358|0.13233|0.13266|0.13348|0.13381|0.13382||||||30|14|7|20|21|16|30|8|20|29|12|41|21|103|75|63|89|46|139||||||0.02543|||0.03344|0.06684|0.0297|0.02229|0.02969|0.02226|0.02229||0.02233|0.02233|0.04563|0.02723|0.02749|0.02719|0.03018|0.02789||||||-0.0264||-0.03343|||-0.02229||-0.02227|-0.03341|-0.02229|-0.02229|-0.02231|-0.02236|-0.03602|-0.03264|-0.03403|-0.02668|-0.02899|-0.02453|||||70|20|7|2|4|19|11|34|20|11|18|43|33|142|185|164|132|81|44|||||0||||||||||||||||||||
2024-01-18 11:15:20|CS.D.USDINR.MINI.IP|2|2024-01-18 11:15:00|2024-01-18 11:15:10|8315.8|1|0.18038|2024-01-17|0.18031|14|0.066161|3|-0.066173|7|2024-01-17|||0.30105|0.23803|0.18041|0.18043|0.18206|0.24392|0.1871|0.18035|0.18038|0.19774|0.21514|0.22522|0.18031|0.21228|0.22986|0.2295|0.25371|0.2114|0.26631||||||2|3|2|2|2|2|2|2|2|2|5|3|2|2|2|2|2|2|2||||||0.00271|0.00527|0.00184|0.00177|0.00216|0.00665|0.00251|0.00214|0.00229|0.00274|0.00282|0.00345|0.00208|0.00396|0.00623|0.00273|0.01123|0.00859|0.0018||||||-0.00158|-0.00343|-0.00241|-0.00198|-0.00409|-0.00479|-0.00445|-0.0026|-0.00229|-0.00496|-0.00825|-0.00549|-0.00221|-0.00513|-0.00567|-0.00255|-0.01406|-0.0012|-0.0015||||74|186|163|162|145|188|218|197|111|97|97|118|117|143|136|71|41|31|14|||||||||||||||||||||||||
2024-01-18 11:15:20|SI.D.IWNUS.CASH.IP|2334|2024-01-17 14:30:00|2024-01-17 20:59:50|14563|48.2|0.79699|2024-01-17|0.11082|14|0.145118|14|-0.228374|14|2024-01-17|||||||||||||||0.11082|0.58807|0.29331|0.29468|0.87039|1.14187|2.02736||||||||||||||||||34|60|59|45|32|37|66||||||||||||||||||0.04382|0.02277|0.01541|0.01303|0.01422|0.01238|0.01299||||||||||||||||||-0.04513|-0.0247|-0.01488|-0.01509|-0.01671|-0.0122|-0.01296||||179|359|360|358|353|355|348|||||||||||||||||||||||||
2024-01-18 11:15:21|CC.D.FCPO.UNC.IP|0|none|||0|0|2024-01-17|0.31099|2|0.141162|7|-0.137388|2|2024-01-17|||0.31099|0.31145|0.31127||0.31252|0.31299|0.31166|0.3127||||0.3149|0.31314|0.31216|||||||||||2|1|1||1|0|0|1||||0|0|0|||||||||||0.02268|0.01507|0.01401||0.01927|0.01962|0.01583|0.01796||||0.01319|0.01854|0.01835|||||||||||-0.02269|-0.01407|-0.01088||-0.02228|-0.01804|-0.01738|-0.01994||||-0.01477|-0.01605|-0.01459|||||||||164|191|65|148|240|198|264|245|287|156|||||||||||||||||||||||||
2024-01-18 11:15:21|CS.D.USDTWD.MINI.IP|0|none|||0|0|2024-01-17|0.06334|4|0.077774|13|-0.066619|12|2024-01-17|||0.06358|0.06697|0.06334|0.07574|0.08131|0.09029|0.07046|0.08113|0.06381|0.07426|0.10717|0.10855|0.09487|0.09241|0.09889|0.09763|0.10629|0.10157|0.10569||||||2|3|2|3|3|3|3|3|2|2|2|3|3|3|2|2|2|2|2||||||0.00481|0.00933|0.00303|0.00219|0.00489|0.0058|0.0046|0.00637|0.00404|0.00349|0.0038|0.00659|0.00475|0.00627|0.00542|0.00798|0.00435|0.00438|0.00485||||||-0.00402|-0.00649|-0.00359|-0.00403|-0.00479|-0.00382|-0.00452|-0.00514|-0.00281|-0.00394|-0.0075|-0.00571|-0.00552|-0.00813|-0.00546|-0.00426|-0.00377|-0.00299|-0.00365||||200|211|143|127|263|246|250|196|131|123|165|220|225|247|170|143|160|99|159|||||||||||||||||||||||||
2024-01-18 11:15:21|SI.D.IWO.CASH.IP|2325|2024-01-17 14:30:00|2024-01-17 20:59:50|23954|104.3|3.77721|2024-01-17|0.09675|14|0.151656|14|-0.277673|14|2024-01-17|||||||||||||||0.09675|1.19254|3.23515|5.77232|3.17846|6.06045|6.16126||||||||||||||||||226|163|104|86|35|72|114||||||||||||||||||0.03345|0.02221|0.01245|0.00987|0.01202|0.0105|0.01027||||||||||||||||||-0.04032|-0.01978|-0.01341|-0.01029|-0.01134|-0.01035|-0.01131||||179|349|343|348|350|348|326|||||||||||||||||||||||||
2024-01-18 11:15:22|SI.D.IWDUS.CASH.IP|2308|2024-01-17 14:30:00|2024-01-17 20:59:50|16180|654.3|0.52745|2024-01-17|0.00705|15|0.074244|14|-0.080396|14|2024-01-17|||||||||||||||0.0142|0.00705|0.57791|0.28839|0.58347|0.30151|1.74767||||||||||||||||||882|685|713|323|681|715|709||||||||||||||||||0.02009|0.01209|0.00839|0.00795|0.00912|0.00879|0.00906||||||||||||||||||-0.01911|-0.01231|-0.00879|-0.00848|-0.00889|-0.00793|-0.00868||||180|360|350|355|347|339|345|||||||||||||||||||||||||
2024-01-18 11:15:22|CS.D.EURGBP.MINI.IP|3|2024-01-18 11:14:50|2024-01-18 11:15:20|8580.4|2.3|0.01049|2024-01-17|0.01056|16|0.05467|7|-0.239254|7|2024-01-17|0.01743|0.01743|0.01743|0.01742|0.01742|0.01666|0.01671|0.01624|0.01119|0.01243|0.01234|0.01591|0.01572|0.01151|0.01412|0.01236|0.01056|0.01722|0.01738|0.01747|0.01749|0.02042|0.13747|0.39275|4|5|5|5|4|5|7|14|10|8|8|7|7|10|10|10|7|8|8|7|5|5|8|3|0.00151|0.00178|0.00185|0.00185|0.00163|0.00222|0.00236|0.00638|0.00504|0.00369|0.00371|0.00334|0.00313|0.00371|0.00357|0.0036|0.00329|0.00294|0.00233|0.00213|0.00194|0.00273|0.00288|0.0019|-0.00175|-0.00182|-0.00173|-0.00168|-0.00196|-0.00196|-0.00248|-0.00727|-0.00449|-0.00384|-0.00363|-0.00341|-0.00266|-0.00381|-0.00319|-0.00377|-0.00303|-0.003|-0.00271|-0.00206|-0.0019|-0.00184|-0.00249|-0.0019|292|333|306|319|298|313|347|360|356|359|357|354|351|359|359|360|355|355|357|344|326|268|235|269|||||||||||||||||||||||||
2024-01-18 11:15:22|CS.D.CFEGOLD.CFE.IP|16|2024-01-18 11:12:40|2024-01-18 11:15:10|2011.02|17.7|0.01492|2024-01-17|0.01501|15|0.112259|14|-0.300226|13|2024-01-17|0.01628|0.01558|0.01555|0.01524|0.01764|0.01534|0.0155|0.02145|0.01938|0.0185|0.01765|0.02055|0.01568|0.01534|0.0151|0.01501|0.01599|0.01632|0.01583|0.01637|0.01892|0.01753||0.02009|15|26|23|20|17|23|25|29|30|26|25|26|24|40|41|41|34|29|28|21|24|12||11|0.00456|0.00513|0.00503|0.00443|0.00459|0.00545|0.00511|0.00747|0.00631|0.00608|0.00694|0.00588|0.00666|0.01172|0.01112|0.01162|0.00906|0.00652|0.0064|0.00522|0.00495|0.00328||0.00678|-0.00485|-0.00562|-0.00561|-0.00431|-0.00481|-0.00607|-0.00603|-0.00697|-0.00621|-0.00544|-0.00628|-0.00563|-0.00648|-0.01238|-0.01305|-0.01084|-0.00897|-0.00687|-0.00652|-0.00531|-0.00482|-0.00328||-0.00578|360|360|360|360|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|356|352|||||||||||||||||||||||||
2024-01-18 11:15:22|SI.D.IWFUS.CASH.IP|2340|2024-01-17 14:30:00|2024-01-17 20:59:50|30374|39.2|0.06096|2024-01-17|0.01336|19|0.175108|14|-0.062688|14|2024-01-17|||||||||||||||0.03327|0.02969|0.0155|0.01462|0.29246|0.01336|0.01396||||||||||||||||||155|16|32|15|27|17|69||||||||||||||||||0.01982|0.01611|0.01053|0.00933|0.01061|0.00943|0.00978||||||||||||||||||-0.02111|-0.01598|-0.01159|-0.00973|-0.01045|-0.00908|-0.00959||||180|360|360|360|360|360|360|||||||||||||||||||||||||
2024-01-18 11:15:23|CC.D.HO.UME.IP|14|2024-01-18 11:12:40|2024-01-18 11:15:10|26253|1.9|0.07617|2024-01-17|0.07619|20|0.182955|19|-0.214453|8|2024-01-17|0.07636|0.0765|0.07651|0.07649|0.07647|0.0766|0.07657|0.07658|0.07674|0.07689|0.07695|0.07685|0.07649|0.07693|0.07701|0.07676|0.07683|0.07708|0.07678|0.07624|0.07619|0.07623||0.07633|0|0|0|0|0|0|0|0|1|1|1|1|2|6|9|9|6|6|5|12|2|2||0|0.01192|0.01362|0.01114|0.01037|0.00852|0.00988|0.01188|0.01136|0.0164|0.01808|0.01706|0.01844|0.01792|0.02192|0.03008|0.02978|0.02596|0.02146|0.01978|0.0186|0.01015|0.00795||0.00718|-0.00797|-0.01168|-0.0093|-0.00756|-0.00633|-0.01154|-0.01136|-0.0128|-0.01805|-0.01972|-0.01569|-0.01373|-0.01647|-0.02449|-0.02797|-0.0287|-0.02263|-0.01931|-0.01613|-0.01701|-0.00956|-0.00866||-0.00937|96|290|240|271|225|269|307|310|346|355|328|332|332|359|359|360|360|359|357|346|294|230|208|||||||||||||||||||||||||
2024-01-18 11:15:24|CS.D.EURUSD.MINI.IP|4|2024-01-18 11:14:50|2024-01-18 11:15:20|10886.8|3|0.00551|2024-01-17|0.00558|17|0.041448|13|-0.125139|13|2024-01-17|0.00809|0.00766|0.00792|0.00817|0.00828|0.00784|0.00762|0.0077|0.00662|0.00632|0.00624|0.0061|0.00562|0.00697|0.00603|0.00584|0.00595|0.00558|0.006|0.00627|0.00761|0.73131|7.2915|8.07539|5|6|6|4|4|6|6|14|13|10|10|8|7|21|18|19|13|9|9|7|7|5|7|3|0.00209|0.00231|0.00229|0.00181|0.00169|0.00212|0.00266|0.00482|0.00474|0.00412|0.00376|0.0039|0.00329|0.00655|0.00529|0.00551|0.00469|0.00391|0.00325|0.00302|0.00242|0.00142|0.0025|0.00209|-0.0022|-0.0024|-0.00226|-0.00205|-0.00168|-0.0026|-0.00266|-0.00488|-0.00465|-0.0038|-0.00384|-0.0033|-0.00283|-0.00655|-0.00552|-0.00615|-0.00515|-0.00386|-0.00331|-0.00271|-0.0023|-0.00138|-0.00268|-0.00161|315|345|331|312|285|334|345|359|357|359|360|357|350|360|360|360|358|360|357|350|346|277|152|248|||||||||||||||||||||||||
2024-01-18 11:15:25|CC.D.HG.UME.IP|8|2024-01-18 11:12:50|2024-01-18 11:15:20|37424.1|5.3|0.0334|2024-01-17|0.0529|0|0.086306|13|-0.143446|13|2024-01-17|0.0529|0.05294|0.05297|0.05308|0.05313|0.05314|0.05317|0.05332|0.05344|0.05334|0.05318|0.05309|0.05299|0.0531|0.05317|0.05321|0.05339|0.05343|0.05336|0.05329|0.05329|0.05324||0.05325|3|5|4|5|4|5|7|10|9|8|11|8|13|16|16|17|17|17|10|3|4|5||5|0.00619|0.00615|0.0057|0.00555|0.00613|0.00679|0.0065|0.00795|0.01044|0.00941|0.00973|0.00846|0.008|0.01187|0.01128|0.00987|0.00879|0.00793|0.00648|0.00511|0.00526|0.00449||0.00576|-0.00504|-0.0061|-0.00599|-0.0065|-0.00468|-0.00692|-0.00671|-0.01053|-0.01068|-0.0082|-0.00767|-0.00644|-0.00806|-0.01252|-0.01147|-0.01091|-0.00886|-0.0062|-0.00658|-0.00455|-0.00444|-0.0045||-0.00622|107|297|266|211|114|259|284|322|324|317|290|262|307|350|351|351|321|281|240|182|169|98|55|||||||||||||||||||||||||
2024-01-18 11:15:25|CS.D.GBPUSD.MINI.IP|4|2024-01-18 11:14:50|2024-01-18 11:15:20|12687.4|3|0.00709|2024-01-17|0.00715|16|0.291191|7|-0.117697|13|2024-01-17|0.01153|0.01187|0.01169|0.01188|0.01082|0.01183|0.01118|0.01197|0.00994|0.00876|0.00783|0.00974|0.00957|0.00874|0.00828|0.00764|0.00715|0.00895|0.00792|0.0111|0.01183|0.36954|1.91788|2.21268|7|10|9|8|6|8|9|21|18|14|12|11|10|21|18|22|15|11|11|10|11|6|6|4|0.00232|0.00239|0.00237|0.00219|0.00209|0.00255|0.00297|0.00872|0.00632|0.00517|0.0043|0.00444|0.0032|0.00642|0.00523|0.0069|0.00519|0.0042|0.00362|0.00293|0.00256|0.00176|0.00278|0.00221|-0.00215|-0.00265|-0.0023|-0.00221|-0.00178|-0.00287|-0.00342|-0.00746|-0.00642|-0.00432|-0.00495|-0.00437|-0.00374|-0.00712|-0.00561|-0.00674|-0.00499|-0.0041|-0.00374|-0.00292|-0.00253|-0.00219|-0.00256|-0.00192|345|359|350|341|325|347|353|360|360|360|356|358|360|360|360|360|360|358|359|356|357|281|219|273|||||||||||||||||||||||||
2024-01-18 11:15:25|KA.D.IWVLLN.CASH.IP|1608|2024-01-17 08:00:00|2024-01-17 16:29:40||52.5|34.84282|2024-01-17|47.64479|16|0.10068|14|-0.075358|13|2024-01-17|||||||||67.96961|67.48014|73.2349|75.0204|82.36499|69.08352|66.69922|58.85131|47.64479||||||||||||||||74|51|30|84|30|36|32|66|39||||||||||||||||0.02977|0.03014|0.02788|0.02511|0.03318|0.02847|0.02936|0.02515|0.02515||||||||||||||||-0.03007|-0.02703|-0.03762|-0.03763|-0.03065|-0.02871|-0.02937|-0.02515|-0.02514||||||||78|86|56|32|102|84|75|153|42|||||||||||||||||||||||||
2024-01-18 11:15:25|CC.D.IRON.UME.IP|0|none|||0|0|2024-01-17|0.48302|1|0.118267|1|-0.274183|13|2024-01-17||0.48302|0.48616|0.48714||0.48844|0.48919|||||||0.49233|0.49135|||||||||||147|199|119||226|208|||||||267|209|||||||||||0.0315|0.02787|0.0322||0.03136|0.0298|||||||0.03553|0.03467|||||||||||-0.02889|-0.03657|-0.03527||-0.03825|-0.02993|||||||-0.03573|-0.03536||||||||||200|166|116|105|235|211|208|||||||||||||||||||||||||
2024-01-18 11:15:26|CS.D.LEAD.MINI.IP|2|2024-01-18 11:13:10|2024-01-18 11:13:20|2047.1|1|0.29308|2024-01-17|0.28692|2|0.097319|14|-0.235577|6|2024-01-17||0.28696|0.28692|0.28703|0.28722|0.28732|0.28831|0.28934|0.28914|0.28914|0.29035|0.2917|0.29161|0.29142|0.29095|0.29075|0.29134|0.29211|0.36519|||||||2|2|2|2|1|2|2|2|2|2|2|2|3|2|2|2|2|1|||||||0.01913|0.02039|0.02232|0.00957|0.01556|0.01957|0.02667|0.02356|0.01993|0.02086|0.02107|0.02325|0.01799|0.02183|0.01845|0.01856|0.01461|0.01623|||||||-0.01688|-0.01376|-0.01435||-0.01516|-0.03094|-0.02501|-0.01835|-0.02325|-0.02057|-0.02188|-0.02018|-0.01685|-0.0212|-0.02602|-0.02584|-0.01795|-0.03243||||||138|95|51|1|26|79|70|102|103|176|216|197|231|133|135|126|43|34|||||0||||||||||||||||||||
2024-01-18 11:15:26|CS.D.NZDUSD.MINI.IP|3|2024-01-18 11:14:50|2024-01-18 11:15:20|6119.6|2.3|0.02941|2024-01-17|0.02933|0|0.060589|13|-0.179994|13|2024-01-17|0.02933|0.02971|0.0294|0.02934|0.02936|0.02938|0.02953|0.04212|0.02942|0.02944|0.02941|0.02942|0.02941|0.03008|0.02952|0.02953|0.02952|0.02967|0.03001|0.02949|0.02948|0.03379|1.96105|0.03577|5|7|8|6|5|7|8|12|10|8|7|6|6|13|13|14|9|9|8|8|8|5|3|4|0.00458|0.00585|0.00498|0.00464|0.00349|0.00436|0.005|0.00684|0.00635|0.00552|0.00513|0.00458|0.00416|0.00885|0.0063|0.00794|0.00578|0.00587|0.00482|0.00451|0.00435|0.00316|0.00285|0.00318|-0.00482|-0.00512|-0.00535|-0.00489|-0.00403|-0.00504|-0.00533|-0.007|-0.00634|-0.00466|-0.00498|-0.00442|-0.00409|-0.00888|-0.00713|-0.00802|-0.00647|-0.00548|-0.0053|-0.0042|-0.00365|-0.00342|-0.00308|-0.00356|335|345|353|348|324|357|356|360|359|356|353|344|350|360|359|360|356|357|355|356|340|283|214|274|||||||||||||||||||||||||
2024-01-18 11:15:27|CS.D.LTCUSD.CFE.IP|11444|2024-01-16 21:33:50|2024-01-16 23:59:50|69.03|7.1|1.15951|2024-01-17|1.15439|5|0.176393|17|-0.173963|14|2024-01-17|1.15941|1.15566|1.15841|1.15791|1.15834|1.15439|1.15787|1.15912|1.16253|1.15974|1.15925|1.16303|1.16339|1.16392|1.16448|1.16602|1.17107|1.16725|1.16446|1.16032|1.16025|1.15829|1.15974|1.16153|5|4|5|4|5|6|6|7|7|6|7|6|9|7|10|12|11|9|8|8|10|6|4|7|0.02477|0.02517|0.02259|0.02122|0.02086|0.02899|0.02272|0.02883|0.02958|0.0275|0.02888|0.02697|0.03165|0.03441|0.03727|0.04891|0.04137|0.0426|0.03845|0.0289|0.0295|0.02627|0.022|0.0286|-0.02265|-0.02347|-0.02335|-0.02017|-0.02196|-0.02535|-0.02523|-0.02962|-0.03173|-0.02951|-0.02536|-0.02664|-0.032|-0.03351|-0.03633|-0.04272|-0.03992|-0.03829|-0.03541|-0.03132|-0.02779|-0.02483|-0.02258|-0.03107|296|313|296|276|258|324|318|317|313|275|331|306|329|308|352|355|345|320|328|331|349|272|232|323|||||||||||||||||||||||||
2024-01-18 11:15:27|CO.D.LH.FWM2.IP|0|none|||0|0|2024-01-17|0.2101|19|0.21395|16|-0.310078|14|2024-01-17|||||||||||||||0.2126|0.21378|0.21294|0.21174|0.21062|0.2101|||||||||||||||||||14|15|8|8|11|16|||||||||||||||||||0.04683|0.0347|0.03769|0.03915|0.02835|0.03269|||||||||||||||||||-0.05054|-0.03893|-0.03297|-0.02427|-0.02437|-0.02626|||||156|229|217|184|210|24|||||||||||||||||||||||||
2024-01-18 11:15:27|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:27|CC.D.LC.UME.IP|0|none|||0|0|2024-01-17|0.06874|19|0.075074|18|-0.088855|14|2024-01-17|||||||||||||||0.06901|0.069|0.06902|0.0691|0.06885|0.06874|||||||||||||||||||12|6|5|4|10|12|||||||||||||||||||0.01603|0.0118|0.01012|0.00754|0.0121|0.00874|||||||||||||||||||-0.02074|-0.01088|-0.00985|-0.00778|-0.01171|-0.0118|||||173|313|246|236|278|30|||||||||||||||||||||||||
2024-01-18 11:15:28|CS.D.USDCAD.MINI.IP|4|2024-01-18 11:14:50|2024-01-18 11:15:20|13490.6|5|0.00964|2024-01-17|0.00961|14|0.087347|13|-0.048123|22|2024-01-17|0.01039|0.01048|0.0098|0.01004|0.00965|0.01095|0.0103|0.0135|0.00975|0.00973|0.00972|0.01087|0.00968|0.01016|0.00961|0.00964|0.00962|0.00961|0.00963|0.00963|0.00962|0.80088|0.06147|2.29864|4|5|5|4|3|5|6|9|9|8|6|6|6|15|15|17|11|9|9|6|6|3|3|3|0.00159|0.00209|0.00195|0.00198|0.00142|0.00231|0.00252|0.00316|0.00364|0.00258|0.00242|0.00243|0.00229|0.00528|0.00472|0.0055|0.00384|0.00282|0.00308|0.00257|0.0021|0.00139|0.00263|0.00168|-0.00188|-0.00211|-0.00221|-0.00174|-0.00155|-0.00193|-0.00235|-0.00318|-0.00325|-0.00285|-0.00235|-0.00245|-0.00251|-0.00507|-0.00443|-0.00582|-0.00388|-0.00286|-0.00328|-0.00286|-0.00209|-0.00166|-0.00357|-0.00162|291|332|334|322|274|332|341|349|356|356|350|343|350|359|358|360|359|355|355|340|336|254|189|219|||||||||||||||||||||||||
2024-01-18 11:15:28|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:28|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:28|EN.D.LGO.FWM1.IP|9|2024-01-18 11:12:50|2024-01-18 11:15:00|783.6|39.7|0.1134|2024-01-17|0.12773|20|0.166389|19|-0.192827|8|2024-01-17|||0.12857|0.12851|0.12838|0.12862|0.12847|0.12845|0.12869|0.1289|0.12899|0.12872|0.12804|0.12885|0.12898|0.12866|0.12883|0.12939|0.12885|0.12799|0.12773|0.12782|0.12792||||0|2|1|1|4|7|27|27|11|21|22|18|22|30|47|26|7|16|11|5|0||||0.01809|0.01722|0.01477|0.01862|0.01591|0.02065|0.02352|0.02154|0.02221|0.02325|0.02364|0.02909|0.03523|0.03624|0.02877|0.02566|0.02426|0.02486|0.01788|0.01781|||||-0.01486|-0.01397|-0.01797|-0.01995|-0.01877|-0.02336|-0.02865|-0.02708|-0.02415|-0.02176|-0.02781|-0.03356|-0.03469|-0.03736|-0.02959|-0.02895|-0.02233|-0.02759|-0.01916|-0.01681|-0.01279||168|153|81|140|201|207|292|303|268|264|244|309|347|340|336|304|297|252|129|123|13|||||||||||||||||||||||||
2024-01-18 11:15:29|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:29|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:29|CS.D.USDCHF.MINI.IP|4|2024-01-18 11:14:50|2024-01-18 11:15:20|8653.8|6|0.01733|2024-01-17|0.01737|20|0.157267|13|-0.061182|13|2024-01-17|0.02298|0.02122|0.01984|0.02093|0.02025|0.02233|0.02117|0.02518|0.01915|0.01894|0.01935|0.02361|0.01892|0.02056|0.02078|0.01764|0.01888|0.01857|0.01762|0.01746|0.01737|0.39505|0.07521|0.75069|4|5|4|4|4|5|7|13|13|10|12|10|7|17|15|17|13|10|8|6|5|5|2|4|0.00304|0.00311|0.00278|0.00255|0.00211|0.00282|0.00358|0.00624|0.00492|0.00507|0.00728|0.0059|0.00479|0.00854|0.00673|0.00728|0.00595|0.00421|0.00417|0.00354|0.00262|0.0024|0.00333|0.00237|-0.00305|-0.00296|-0.00265|-0.00208|-0.00211|-0.00261|-0.00381|-0.00649|-0.0062|-0.00478|-0.00694|-0.00613|-0.00442|-0.00776|-0.00756|-0.00726|-0.00675|-0.00471|-0.00413|-0.00377|-0.00298|-0.00257|-0.00322|-0.00295|313|338|311|314|260|317|342|359|358|356|355|357|354|358|360|360|355|358|350|333|318|270|114|277|||||||||||||||||||||||||
2024-01-18 11:15:30|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:30|CS.D.CFDSILVER.CFM.IP|16|2024-01-18 11:12:50|2024-01-18 11:15:20|2259.4|8.9|0.08852|2024-01-17|0.08921|14|0.128347|14|-0.342993|13|2024-01-17|0.13109|0.13076|0.13109|0.13147|0.13148|0.1317|0.1322|0.13205|0.1003|0.08977|0.09925|0.12838|0.11717|0.11679|0.08921|0.10016|0.13042|0.12091|0.12122|0.12271|0.13103|0.11355||0.13297|6|13|13|10|7|13|18|21|16|11|11|14|18|26|25|28|26|15|14|11|10|4||5|0.00894|0.01219|0.0123|0.0109|0.0113|0.01252|0.01282|0.01557|0.01393|0.01246|0.01187|0.01393|0.01516|0.02586|0.02628|0.02365|0.01758|0.01375|0.01353|0.01061|0.00956|0.01188||0.01066|-0.00972|-0.0142|-0.01177|-0.01207|-0.00951|-0.01131|-0.01378|-0.01523|-0.01457|-0.01173|-0.0114|-0.01352|-0.01475|-0.02649|-0.02537|-0.02316|-0.01662|-0.01266|-0.01259|-0.01032|-0.00976|-0.01245||-0.00852|354|359|360|356|352|360|360|360|358|358|358|358|360|360|360|360|359|360|360|355|353|291|329|||||||||||||||||||||||||
2024-01-18 11:15:31|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:31|CS.D.USDCNH.MINI.IP|4|2024-01-18 11:15:00|2024-01-18 11:15:30|72128.6|9.8|0.01386|2024-01-17|0.01384|15|0.050133|13|-0.041684|22|2024-01-17|0.02547|0.0166|0.01444|0.01386|0.01386|0.01386|0.01393|0.02282|0.01385|0.01385|0.01408|0.01385|0.01397|0.01473|0.01403|0.01384|0.01384|0.01384|0.01384|0.01385|0.01396|0.02936|4.05424|0.64365|12|19|17|13|10|14|16|16|17|16|17|13|13|24|23|21|18|13|12|13|13|7|7|7|0.00172|0.00336|0.00279|0.002|0.00118|0.00192|0.00244|0.00178|0.00232|0.00219|0.00199|0.00139|0.00148|0.00347|0.00268|0.00209|0.00178|0.00102|0.00091|0.00078|0.00071|0.00071|0.00154|0.00132|-0.00192|-0.00411|-0.00258|-0.00196|-0.00118|-0.00183|-0.00212|-0.00147|-0.00196|-0.00238|-0.00183|-0.00173|-0.00189|-0.00344|-0.00277|-0.00259|-0.0017|-0.00125|-0.00088|-0.00073|-0.00075|-0.00119|-0.00284|-0.00149|359|360|360|359|358|360|360|360|360|359|360|359|359|360|360|360|360|359|358|360|359|331|280|337|||||||||||||||||||||||||
2024-01-18 11:15:31|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:31|CC.D.NG.UME.IP|10|2024-01-18 11:12:40|2024-01-18 11:14:40|2591|2.8|0.09261|2024-01-17|0.11462|19|0.382848|19|-0.275157|7|2024-01-17|0.12857|0.11707|0.11727|0.11726|0.11738|0.11864|0.11761|0.12304|0.1177|0.11737|0.11925|0.11886|0.11815|0.11793|0.11715|0.11717|0.1162|0.11643|0.11561|0.11462|0.11546|0.11543||0.11518|3|5|3|4|6|3|4|6|5|5|5|6|10|22|25|20|24|16|27|45|10|8||4|0.05047|0.03903|0.04302|0.03911|0.04175|0.05452|0.04249|0.05199|0.04877|0.04517|0.05284|0.04947|0.05558|0.06569|0.06185|0.05176|0.05532|0.05518|0.05561|0.07281|0.04294|0.04009||0.0384|-0.05209|-0.04875|-0.03908|-0.0391|-0.04783|-0.04847|-0.04273|-0.0637|-0.0482|-0.04346|-0.05954|-0.05157|-0.05979|-0.06231|-0.06646|-0.05155|-0.04636|-0.06028|-0.05267|-0.07183|-0.04337|-0.03848||-0.03838|134|123|68|53|71|125|118|195|169|159|171|215|247|308|311|288|301|281|297|327|182|109|57|||||||||||||||||||||||||
2024-01-18 11:15:32|CC.D.CC.UME.IP|7|2024-01-18 11:12:50|2024-01-18 11:15:20|4415.4|3.1|0.09061|2024-01-17|0.09056|13|0.118773|10|-0.173627|9|2024-01-17||||||||||0.09144|0.09122|0.09081|0.09061|0.09056|0.09103|0.09121|0.09104|0.09084|0.09091|||||||||||||||10|4|4|4|9|9|11|11|8|4|||||||||||||||0.025|0.01942|0.0163|0.01737|0.01836|0.02255|0.01951|0.01896|0.01416|0.01212|||||||||||||||-0.03233|-0.01471|-0.01803|-0.01254|-0.01904|-0.02144|-0.01781|-0.02309|-0.01022|-0.00975||||||72|256|263|233|308|307|284|305|177|93|||||||||||||||||||||||||
2024-01-18 11:15:32|CS.D.USDDKK.MINI.IP|4|2024-01-18 11:15:00|2024-01-18 11:15:30|68498.6|10|0.0219|2024-01-17|0.02187|12|0.15206|13|-0.040475|13|2024-01-17|0.02892|0.02913|0.02901|0.02864|0.02827|0.02845|0.02872|0.02668|0.02193|0.0219|0.02191|0.02188|0.02187|0.02328|0.02235|0.0219|0.02242|0.02606|0.0265|0.02452|0.02253|0.02899|3.09696|0.02876|8|11|9|9|7|10|12|19|18|17|17|15|14|24|24|24|19|16|15|13|12|8|6|6|0.00179|0.00198|0.00195|0.00166|0.00129|0.00217|0.00217|0.00454|0.00394|0.00317|0.00366|0.00308|0.00265|0.00609|0.00514|0.00576|0.00476|0.00381|0.00347|0.00289|0.0018|0.00086|0.00121|0.0009|-0.00166|-0.00192|-0.00197|-0.0015|-0.00135|-0.00165|-0.00229|-0.00469|-0.00428|-0.004|-0.0033|-0.00381|-0.00268|-0.00603|-0.0051|-0.00557|-0.00472|-0.00379|-0.00307|-0.0025|-0.00206|-0.00112|-0.0014|-0.00094|359|360|357|358|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|327|343|||||||||||||||||||||||||
2024-01-18 11:15:33|CS.D.NICKEL.MINI.IP|1|2024-01-18 11:15:00|2024-01-18 11:15:00|16134.5|4|0.30989|2024-01-17|0.31027|16|0.093315|16|-0.199265|17|2024-01-17|||||||||0.31143|0.31144|0.31097|0.31152|0.31222|0.31235|0.31192|0.31171|0.31027|0.32544|0.31125||||||||||||||2|2|2|2|2|2|2|2|3|2|2||||||||||||||0.02374|0.02253|0.01866|0.02538|0.01964|0.01951|0.0203|0.01889|0.02495|0.02216|0.03114||||||||||||||-0.01923|-0.02535|-0.02153|-0.02325|-0.01874|-0.01777|-0.01932|-0.02013|-0.02372|-0.05799|-0.01556||||||81|73|84|55|72|176|193|135|177|45|7|||||||||||||||||||||||||
2024-01-18 11:15:33|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:33|CC.D.RB.UME.IP|15|2024-01-18 11:12:40|2024-01-18 11:15:20|21509|0.2|0.16735|2024-01-17|0.09526|19|0.242266|19|-0.327061|9|2024-01-17|0.14119|0.17526|0.17639|0.18509|0.19118|0.18166|0.18138|0.17053|0.13866|0.13952|0.15373|0.13819|0.13572|0.12266|0.1013|0.09797|0.10114|0.09568|0.09934|0.09526|0.10038|0.12748||0.18403|0|0|0|0|0|0|0|0|1|1|0|1|1|3|7|7|5|3|8|10|3|1||0|0.01462|0.01593|0.01556|0.01197|0.01495|0.01509|0.01227|0.0187|0.02617|0.03355|0.02279|0.02405|0.01992|0.02875|0.03186|0.03683|0.02894|0.0251|0.02945|0.02163|0.0167|0.0181||0.01004|-0.01895|-0.02|-0.01616|-0.012|-0.02042|-0.02072|-0.02239|-0.0219|-0.02675|-0.03683|-0.02573|-0.02341|-0.01889|-0.03021|-0.0311|-0.02981|-0.02864|-0.02199|-0.02451|-0.02038|-0.01472|-0.02173||-0.01581|83|270|275|217|86|233|227|297|349|355|344|324|332|359|359|360|359|356|358|343|302|248|93|||||||||||||||||||||||||
2024-01-18 11:15:34|CS.D.USDHUF.MINI.IP|4|2024-01-18 11:15:00|2024-01-18 11:15:30|35055.5|8|0.05705|2024-01-17|0.05694|15|0.109743|13|-0.074448|23|2024-01-17|0.17541|0.14697|0.14979|0.14523|0.14323|0.14355|0.14315|0.11339|0.06345|0.05709|0.05716|0.05718|0.05714|0.06569|0.05743|0.05694|0.08648|0.13757|0.14236|0.1375|0.14303|0.44352|0.34366|1.40169|13|20|25|20|12|21|12|18|19|16|14|12|13|20|21|21|18|21|19|17|14|7|6|7|0.00588|0.00371|0.00527|0.00368|0.00213|0.00291|0.00294|0.00704|0.01017|0.00469|0.00471|0.00386|0.00413|0.00798|0.00697|0.00775|0.00644|0.00476|0.00514|0.00698|0.00415|0.00304|0.00748|0.0052|-0.00725|-0.00418|-0.00556|-0.00304|-0.00236|-0.00304|-0.00289|-0.0061|-0.00767|-0.00466|-0.00474|-0.00467|-0.00404|-0.00749|-0.00632|-0.00733|-0.00627|-0.00539|-0.00559|-0.00658|-0.00467|-0.00317|-0.00657|-0.00616|353|360|360|360|359|360|358|360|360|360|360|360|359|360|360|360|360|360|359|360|359|339|327|330|||||||||||||||||||||||||
2024-01-18 11:15:34|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:34|CC.D.CT.UME.IP|5|2024-01-18 11:13:10|2024-01-18 11:15:20|8283.4|2.6|0.18112|2024-01-17|0.18137|15|0.137026|14|-0.082459|14|2024-01-17|||0.18365|0.18359|0.18375|0.18386|0.1837|0.18356|0.18328|0.18328|0.18319|0.18313|0.18281|0.18235|0.18167|0.18137|0.18209|0.18249|0.18254|0.18229|||||||0|2|1|1|0|0|1|1|1|1|3|6|10|7|7|5|5|15|||||||0.01177|0.00979|0.01317|0.00591|0.00672|0.00734|0.01085|0.00712|0.00794|0.00873|0.00731|0.013|0.01195|0.01374|0.01262|0.01009|0.0087|0.01317|||||||-0.00826|-0.01046|-0.0098|-0.00435|-0.0103|-0.0058|-0.00724|-0.00887|-0.00786|-0.00482|-0.00677|-0.01303|-0.01242|-0.01439|-0.01324|-0.01078|-0.00867|-0.00975|||||80|63|39|68|138|151|159|150|103|176|134|299|291|293|294|242|214|100|||||||||||||||||||||||||
2024-01-18 11:15:35|CS.D.USDJPY.MINI.IP|4|2024-01-18 11:15:00|2024-01-18 11:15:30|14793.5|4.3|0.00625|2024-01-17|0.00536|16|0.156379|13|-0.058025|22|2024-01-17|0.28596|0.00678|0.56593|0.00644|0.57183|0.00674|0.0071|0.00745|0.0065|0.00601|0.00633|0.00628|0.00648|0.00656|0.00597|0.00604|0.00536|0.00596|0.00623|0.00583|0.00637|1.8972|3.44305|5.46035|16|14|13|11|10|11|19|38|20|16|16|12|12|25|22|26|21|14|13|10|10|7|3|6|0.00558|0.00477|0.00395|0.00381|0.00291|0.00424|0.00582|0.00591|0.00554|0.00468|0.00415|0.00363|0.00353|0.00659|0.00611|0.00662|0.00614|0.00431|0.00359|0.00307|0.00252|0.00238|0.00355|0.00233|-0.00505|-0.00498|-0.00331|-0.00343|-0.00286|-0.00348|-0.0047|-0.0054|-0.00557|-0.00484|-0.00471|-0.00365|-0.00365|-0.00557|-0.00536|-0.00648|-0.00521|-0.00434|-0.00324|-0.00313|-0.00245|-0.00254|-0.00457|-0.00301|359|357|358|356|354|353|359|360|360|359|357|359|358|359|359|360|360|358|355|354|348|318|206|312|||||||||||||||||||||||||
2024-01-18 11:15:36|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:36|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:36|CC.D.SB.UME.IP|8|2024-01-18 11:12:50|2024-01-18 11:15:30||10|0.11867|2024-01-17|0.13568|11|0.430955|15|-0.409556|15|2024-01-17|||||||||0.13612|0.13662|0.13651|0.13568|0.13595|0.13606|0.13608|0.13627|0.13759|0.13725|||||||||||||||15|9|8|20|9|16|12|24|23|25|||||||||||||||0.03818|0.02878|0.02185|0.02249|0.02182|0.03027|0.02506|0.0371|0.02671|0.02565|||||||||||||||-0.04144|-0.02|-0.01939|-0.028|-0.0212|-0.0318|-0.02783|-0.05491|-0.02765|-0.0239|||||||134|177|106|155|130|245|238|201|209|205|||||||||||||||||||||||||
2024-01-18 11:15:36|CS.D.USDKRW.MINI.IP|3|2024-01-18 11:15:10|2024-01-18 11:15:30|133550.5|4.3|0.07488|2024-01-17|0.07443|4|0.081928|13|-0.076184|14|2024-01-17|||0.07472|0.07557|0.07443|0.07447|0.07453|0.11017|0.07656|0.07446|0.07449|0.07444|0.07479|0.12519|0.09557|0.14185|0.13327|0.13757|0.13784|0.12693|0.14739||||||10|10|8|10|9|6|5|4|3|3|4|7|6|9|5|5|5|4|3||||||0.00416|0.00499|0.0036|0.00396|0.00441|0.00529|0.00432|0.00344|0.0037|0.00163|0.00288|0.00661|0.00616|0.00682|0.00399|0.00337|0.00321|0.00522|0.00392||||||-0.00375|-0.00384|-0.00332|-0.00453|-0.00548|-0.00636|-0.0033|-0.00434|-0.00269|-0.00195|-0.00305|-0.00685|-0.00717|-0.00789|-0.00393|-0.00385|-0.00374|-0.00484|-0.00344||||351|349|341|348|322|329|326|260|243|224|261|297|329|345|325|319|284|300|191|||||||||||||||||||||||||
2024-01-18 11:15:37|CC.D.O.UNC.IP|0|none|||0|0|2024-01-17|0.16717|15|0.47486|15|-0.55371|15|2024-01-17||0.16913|0.16987|0.17015|0.17023|0.16975|0.16957|0.16961|0.16954|0.16954|0.16973|0.16984|0.16998|0.17028|0.16821|0.16717|0.16759|0.16893|0.16916|0.16873||||||0|0|0|0|1|0|0|1|0|0|0|0|1|1|0|0|0|0|1||||||0.09591||0.03973|0.04257||||0.08491||0.02831|0.0283|0.05669|0.09943|0.10431|0.08278|0.05996|0.06686|0.07272|0.09992||||||-0.05926|-0.03773|-0.04959|-0.04255|-0.02825|-0.02826||-0.0283||-0.02829|-0.0283|-0.09905|-0.06614|-0.05175|-0.06918|-0.05837|-0.06428|-0.04295|-0.05517|||||80|11|16|20|14|3|2|10|1|14|8|12|12|51|121|69|94|76|72|||||||||||||||||||||||||
2024-01-18 11:15:37|OP.D.SPX5.4000P.IP|8891|2024-01-16 21:34:50|2024-01-16 23:59:30|45.59|0|4.64686|2024-01-17|4.28269|18|2.410383|7|-1.534476|16|2024-01-17|5.23132|4.95619|4.73148|4.69775|4.69305|4.67378|4.48894|4.43153|5.52702|5.71731|5.37819|4.56729|4.52308|4.45063|4.3517|4.36978|4.45761|4.3934|4.28269|4.30487|4.36659|4.57483|4.82168|4.81748|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05043|0.04886|0.04201|0.05306|0.0372|0.04248|0.06667|0.11906|0.07168|0.06788|0.06022|0.0591|0.05957|0.09322|0.09919|0.1132|0.07837|0.10386|0.09864|0.08881|0.0965|0.0643|0.03214|0.05235|-0.04657|-0.0442|-0.04435|-0.05434|-0.03932|-0.04036|-0.06717|-0.069|-0.07681|-0.07564|-0.06087|-0.0533|-0.07125|-0.09095|-0.09553|-0.11985|-0.09273|-0.09066|-0.1019|-0.10206|-0.09028|-0.06613|-0.05022|-0.04843|196|208|160|169|142|178|253|317|335|330|300|285|268|335|348|359|348|353|351|345|341|104|69|203|||||||||||||||||||||||||
2024-01-18 11:15:38|CS.D.USDMXN.MINI.IP|3|2024-01-18 11:15:10|2024-01-18 11:15:30|171678.3|14.3|0.07281|2024-01-17|0.05394|19|0.178424|13|-0.070823|12|2024-01-17|0.07259|0.07256|0.07252|0.07241|0.07241|0.07239|0.07228|0.07227|0.07232|0.07216|0.07219|0.07219|0.07227|0.07231|0.07205|0.07202|0.07179|0.06825|0.06793|0.05394|0.06627|0.07275|5.10613|0.07276|10|12|12|12|9|9|20|24|26|22|21|20|21|29|30|31|29|25|25|23|22|10|8|7|0.00279|0.00214|0.00161|0.00211|0.00101|0.00165|0.00357|0.004|0.00717|0.00653|0.00529|0.00457|0.00486|0.01012|0.00961|0.0087|0.00725|0.00542|0.00625|0.00655|0.00328|0.00143|0.00278|0.00204|-0.00214|-0.0019|-0.00168|-0.0013|-0.00138|-0.00108|-0.00326|-0.00432|-0.00603|-0.00737|-0.00493|-0.0046|-0.00621|-0.00877|-0.00894|-0.00936|-0.0099|-0.00505|-0.00667|-0.00731|-0.00377|-0.00246|-0.00314|-0.00162|360|357|359|358|351|353|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|302|349||||||||||||||0|||||||||||
2024-01-18 11:15:38|OP.D.SPX2.4000P.IP|7324|2024-01-16 21:34:50|2024-01-16 23:59:30|4.38|0|28.23482|2024-01-17|21.56836|15|12.061404|11|-10.526316|8|2024-01-17|35.96218|30.64819|26.80581|26.32987|26.33384|26.07902|23.20324|23.93396|52.38268|56.74061|53.18257|28.42119|26.6524|25.08812|22.32827|21.56836|23.47449|23.05479|21.75677|22.49149|23.16433|26.3173|30.2063|30.14773|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.24509|0.2143|0.2062|0.24558|0.2033|0.20073|0.22983|0.26243|0.27995|0.30646|0.25277|0.52631|0.21615|0.3485|0.33558|0.29669|0.26354|0.25723|0.30084|0.28237|0.23638|0.236||0.1884|-0.22439|-0.22379|-0.20637|-0.20251|-0.2027|-0.2006|-0.2114|-0.22314|-0.39829|-0.27395|-0.23862|-0.21772|-0.22095|-0.28067|-0.27939|-0.3621|-0.33907|-0.23457|-0.2477|-0.27796|-0.26548|-0.21059|-0.18844|-0.20424|131|155|125|83|95|139|217|258|299|276|228|201|204|311|328|352|312|333|337|318|325|95|39|160|||||||||||||||||||||||||
2024-01-18 11:15:38|CC.D.LCO.UME.IP|16|2024-01-18 11:12:50|2024-01-18 11:15:30|7797.7|13.1|0.03991|2024-01-17|0.03923|16|0.196035|14|-0.188068|9|2024-01-17||1.3308|5.26743|3.80324|2.58365|0.42803|1.60165|0.97267|0.32388|0.32325|0.90613|0.62659|0.63559|0.04043|0.04131|0.04013|0.03923|0.8931|0.31925|0.3299|1.40436|2.83239|1.04603|0.04886||10|5|2|3|6|6|14|61|60|35|21|19|43|123|102|96|41|41|75|21|32|18|0||0.01349|0.01207|0.01027|0.00991|0.011|0.01054|0.01062|0.01519|0.01821|0.01659|0.01449|0.0119|0.02179|0.02548|0.02854|0.02501|0.02071|0.01787|0.01425|0.01011|0.01082|0.01757|||-0.01313|-0.01142|-0.01001|-0.00869|-0.01102|-0.0121|-0.01157|-0.01782|-0.02037|-0.01534|-0.01351|-0.01371|-0.02176|-0.02346|-0.02708|-0.02147|-0.02018|-0.01567|-0.01388|-0.00975|-0.00947|-0.01557||311|268|266|197|261|321|323|352|353|346|341|336|360|360|360|360|352|358|343|293|251|102|1|||||||||||||||||||||||||
2024-01-18 11:15:39|CC.D.CL.UME.IP|15|2024-01-18 11:13:00|2024-01-18 11:15:30|7301.8|0.9|0.05203|2024-01-17|0.04119|19|0.221395|14|-0.200008|13|2024-01-17|0.60366|0.04369|0.37604|1.46651|0.56105|1.42239|0.04485|0.64083|0.04244|0.0428|0.32202|0.32664|0.04263|0.04271|0.04266|0.04257|0.04197|0.04186|0.04171|0.04119|0.36701|1.83613||1.85547|3|10|6|5|4|5|6|9|30|30|16|16|20|33|95|107|107|43|57|86|17|10||3|0.0094|0.01438|0.01229|0.01101|0.01078|0.012|0.01215|0.0126|0.01757|0.0203|0.01883|0.01704|0.01402|0.0258|0.02783|0.03204|0.02799|0.02022|0.01953|0.01526|0.01079|0.01145||0.01161|-0.00891|-0.01513|-0.01174|-0.00977|-0.00966|-0.01222|-0.01182|-0.01278|-0.01945|-0.02017|-0.01662|-0.01502|-0.01389|-0.02512|-0.02851|-0.02965|-0.02414|-0.02255|-0.01814|-0.01618|-0.01089|-0.01075||-0.01103|178|321|300|281|193|290|335|334|357|359|358|352|352|360|360|360|360|359|360|345|307|279|166|||||||||||||||||||||||||
2024-01-18 11:15:40|OP.D.SPX3.4000P.IP|8948|2024-01-16 21:34:50|2024-01-16 23:59:30|24.63|0|8.57076|2024-01-17|7.71045|18|2.203452|16|-5.191956|7|2024-01-17|8.3336|8.77713|9.45988|8.8785|8.32951|8.84975|8.14047|8.12514|10.29265|10.63804|9.9561|8.31383|8.62696|8.19635|7.87784|7.90177|8.12971|7.98463|7.71045|7.78477|8.02942|8.20977|27.25249|9.24079|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07217|0.0821|0.05669|0.0682|0.05316|0.06101|0.09496|0.11758|0.09861|0.09495|0.07979|0.08637|0.08587|0.12829|0.12649|0.15294|0.12681|0.14353|0.12832|0.11409|0.1286|0.08954|0.04924|0.06412|-0.06087|-0.05864|-0.05822|-0.06423|-0.05823|-0.05151|-0.08603|-0.13379|-0.11364|-0.10179|-0.08464|-0.06993|-0.14166|-0.12513|-0.11501|-0.1609|-0.13358|-0.10877|-0.13061|-0.1549|-0.12569|-0.09565|-0.07383|-0.06827|193|209|162|170|139|178|252|316|336|331|302|285|271|341|349|359|346|352|351|341|347|107|63|201|||||||||||||||||||||||||
2024-01-18 11:15:40|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:41|CC.D.SM.UME.IP|14|2024-01-18 11:12:50|2024-01-18 11:15:20|35849.7|3.4|0.09568|2024-01-17|0.10776|1|0.213161|14|-0.181378|14|2024-01-17||0.10776|0.10788|0.1082|0.10824|0.10822|0.10832|0.10824|0.10796|0.10806|0.1084|0.10846|0.1085|0.10888|0.11005|0.11001|0.11048|0.11118|0.11154|0.1119||||||11|4|3|2|1|1|1|4|4|4|4|4|9|50|18|26|20|18|38||||||0.02013|0.01102|0.01249|0.00876|0.01537|0.01123|0.01019|0.01626|0.01603|0.01101|0.01323|0.01298|0.01503|0.04865|0.02491|0.02736|0.01876|0.0196|0.02161||||||-0.016|-0.01173|-0.01344|-0.01678|-0.01274|-0.01033|-0.01038|-0.01358|-0.01558|-0.01095|-0.01333|-0.01175|-0.01914|-0.04142|-0.02633|-0.02652|-0.01914|-0.02169|-0.01829|||||243|138|99|78|112|167|124|179|178|174|147|201|215|179|344|341|319|327|114|||||||||||||||||||||||||
2024-01-18 11:15:41|OP.D.SPX5.4250P.IP|8920|2024-01-16 21:34:50|2024-01-16 23:59:30|68.21|0|3.11054|2024-01-17|2.86295|18|1.770519|7|-2.046549|16|2024-01-17|3.49609|3.3122|3.16341|3.14034|3.13679|3.12364|3.00562|2.96956|3.69868|3.82457|3.59994|3.06072|3.03305|2.9834|2.91466|2.92535|2.9844|2.93913|2.86295|2.87891|2.91958|3.0649|3.2272|3.22412|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05343|0.0493|0.04213|0.05118|0.03868|0.04446|0.06881|0.11221|0.07108|0.06713|0.05935|0.05799|0.06025|0.0962|0.09989|0.11534|0.09072|0.10167|0.09988|0.08618|0.09543|0.06459|0.02522|0.05173|-0.04734|-0.04883|-0.04314|-0.05124|-0.04231|-0.03785|-0.06623|-0.06747|-0.07908|-0.07411|-0.05986|-0.05433|-0.05997|-0.08383|-0.09564|-0.12118|-0.09465|-0.08999|-0.10031|-0.09973|-0.09367|-0.06722|-0.04369|-0.04903|194|214|160|170|142|178|254|315|335|330|301|286|268|335|348|359|348|352|351|345|341|105|78|202|||||||||||||||||||||||||
2024-01-18 11:15:41|CS.D.USDNOK.MINI.IP|4|2024-01-18 11:15:10|2024-01-18 11:15:40|105096.3|46|0.02379|2024-01-17|0.02714|12|0.198384|13|-0.084746|13|2024-01-17|0.06367|0.04779|0.04779|0.04775|0.04773|0.0477|0.04762|0.04765|0.04373|0.03659|0.02784|0.03131|0.02714|0.038|0.0332|0.03928|0.03324|0.0473|0.04747|0.04752|0.04753|0.05416|0.19039|0.08578|29|28|30|29|23|30|33|41|44|39|36|30|33|50|48|52|39|29|34|26|25|13|5|18|0.00612|0.00266|0.00202|0.00226|0.00136|0.00259|0.00338|0.00784|0.00769|0.00677|0.00679|0.00526|0.00537|0.01283|0.00991|0.00957|0.00697|0.00411|0.0036|0.00275|0.00226|0.00211|0.00177|0.00535|-0.00587|-0.00255|-0.00198|-0.00168|-0.00151|-0.00182|-0.00335|-0.00845|-0.00971|-0.00785|-0.00645|-0.00621|-0.00445|-0.0107|-0.00989|-0.00996|-0.00703|-0.00362|-0.0033|-0.00289|-0.00247|-0.00249|-0.00182|-0.00442|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|331|360||||||||||||||0|||||||||||
2024-01-18 11:15:42|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:42|CC.D.BO.UME.IP|9|2024-01-18 11:13:00|2024-01-18 11:15:20|4827.9|6|0.11047|2024-01-17|0.12539|19|0.216047|14|-0.160966|14|2024-01-17||0.12705|0.12738|0.12747|0.12738|0.12751|0.12765|0.12798|0.12795|0.12821|0.1283|0.12812|0.12803|0.12782|0.12715|0.1266|0.12631|0.1265|0.12603|0.12539||||||6|2|1|2|2|3|2|6|3|2|3|5|7|39|15|14|12|17|32||||||0.01427|0.00979|0.01043|0.01025|0.01451|0.01259|0.00973|0.01353|0.0078|0.00947|0.00969|0.0122|0.01333|0.04882|0.03048|0.02097|0.01767|0.02168|0.01938||||||-0.02044|-0.01465|-0.00975|-0.01026|-0.00981|-0.01425|-0.01015|-0.01021|-0.01031|-0.01056|-0.00908|-0.01155|-0.01647|-0.03925|-0.02932|-0.02516|-0.02108|-0.01908|-0.01942|||||244|197|126|93|124|176|169|217|201|181|165|214|221|180|357|344|330|339|117|||||||||||||||||||||||||
2024-01-18 11:15:42|OP.D.SPX2.4250P.IP|8826|2024-01-16 21:34:50|2024-01-16 23:59:30|9.7|0|12.80388|2024-01-17|9.94615|18|5.154639|11|-8.601286|7|2024-01-17|16.23144|14.02524|12.3448|12.12434|12.10425|11.98586|10.74115|11.00436|22.3225|24.05002|22.74333|12.91331|12.13666|11.44789|10.27918|9.96672|10.79199|10.53646|9.94615|10.26358|10.54026|12.05746|13.55484|13.5299|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.15228|0.14902|0.12328|0.14657|0.10896|0.1369|0.19087|0.19594|0.20427|0.20325|0.17345|0.2347|0.16917|0.28613|0.27902|0.28536|0.24478|0.22853|0.27389|0.25009|0.21801|0.18689|0.12712|0.14073|-0.14567|-0.13646|-0.12922|-0.1687|-0.12515|-0.1218|-0.16203|-0.25239|-0.26057|-0.21614|-0.19209|-0.14244|-0.17526|-0.23569|-0.24722|-0.33929|-0.2635|-0.20988|-0.22418|-0.24223|-0.23852|-0.17774|-0.12698|-0.1281|193|207|161|163|138|172|251|310|332|327|302|284|272|340|350|358|347|351|350|341|347|111|61|196|||||||||||||||||||||||||
2024-01-18 11:15:43|CC.D.S.UME.IP|11|2024-01-18 11:13:20|2024-01-18 11:15:30|1217.9|4|0.06272|2024-01-17|0.09736|1|0.098644|14|-0.09866|16|2024-01-17||0.09736|0.09755|0.09769|0.09772|0.09775|0.09781|0.09781|0.09773|0.09782|0.098|0.09803|0.09812|0.0983|0.09875|0.09857|0.09867|0.09893|0.0991|0.09913||||||10|3|3|4|4|4|5|5|4|8|4|5|11|78|41|28|30|34|50||||||0.01417|0.01065|0.01303|0.00931|0.01264|0.0104|0.01087|0.01202|0.01235|0.01045|0.01307|0.00981|0.01289|0.02851|0.02023|0.01862|0.0141|0.01445|0.01355||||||-0.01704|-0.01208|-0.00977|-0.00995|-0.0097|-0.00999|-0.00931|-0.01086|-0.01057|-0.01205|-0.00992|-0.01172|-0.01638|-0.02723|-0.0222|-0.02018|-0.01576|-0.01423|-0.01605|||||227|144|108|55|116|136|102|141|153|120|102|148|188|173|317|310|237|230|96|||||||||||||||||||||||||
2024-01-18 11:15:43|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:43|OP.D.SPX3.4250P.IP|8945|2024-01-16 21:34:50|2024-01-16 23:59:30|38.78|0|5.32133|2024-01-17|4.79038|18|1.723742|17|-4.127277|7|2024-01-17|6.13508|5.75012|5.45821|5.404|5.3969|5.36552|5.1405|5.10401|6.42096|6.63251|6.21949|5.21332|5.25964|5.14034|4.91968|4.92834|5.07596|4.97638|4.79038|4.84275|4.98924|5.26751|5.5382|5.53159|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0739|0.08205|0.05907|0.07156|0.05151|0.06505|0.09844|0.11813|0.09989|0.09247|0.10006|0.08345|0.09025|0.13591|0.13387|0.15549|0.12289|0.14324|0.1439|0.11587|0.13063|0.09113|0.05078|0.06718|-0.06332|-0.05991|-0.05816|-0.07465|-0.0624|-0.05394|-0.09388|-0.12711|-0.1122|-0.1054|-0.08675|-0.07006|-0.14494|-0.13131|-0.12155|-0.16654|-0.12049|-0.11549|-0.13408|-0.1496|-0.12819|-0.09363|-0.07689|-0.06851|198|210|164|170|140|180|252|316|335|331|299|285|271|341|349|359|346|351|351|340|347|107|76|201|||||||||||||||||||||||||
2024-01-18 11:15:44|CS.D.PLAT.CFM.IP|4|2024-01-18 11:13:10|2024-01-18 11:15:30|893.3|1.3|0.5598|2024-01-17|0.55702|0|0.181098|20|-0.235479|13|2024-01-17|0.55702|0.55749|0.5579|0.55893|0.55877|0.55967|0.5598|0.56043|0.56108|0.56187|0.55934|0.56022|0.56035|0.56038|0.5621|0.56669|0.56762|0.56744|0.56571|0.56512|0.56526|0.56517||0.56516|2|4|3|3|2|3|2|3|4|3|3|2|2|5|5|6|5|4|3|3|2|2||1|0.01455|0.01864|0.01554|0.03402|0.04152|0.01654|0.01537|0.02601|0.02745|0.02574|0.03143|0.01945|0.02279|0.03539|0.03324|0.02997|0.01978|0.0251|0.02208|0.08262|0.06114|0.0605||0.02385|-0.01723|-0.02388|-0.01446|-0.02786|-0.03576|-0.01599|-0.01399|-0.03614|-0.02519|-0.02452|-0.02934|-0.01577|-0.01666|-0.02929|-0.02932|-0.02883|-0.02355|-0.02544|-0.02426|-0.11164|-0.06034|-0.05799||-0.01372|241|327|286|299|276|252|235|321|322|308|309|243|261|348|349|351|336|345|293|292|283|180|99|||||||||||||||||||||||||
2024-01-18 11:15:44|OP.D.SPX5.4500P.IP|8936|2024-01-16 21:34:50|2024-01-16 23:59:30|104.5|0|2.04446|2024-01-17|1.88491|18|1.188365|17|-1.721398|16|2024-01-17|2.28188|2.16376|2.0656|2.05031|2.04801|2.03927|1.96773|1.95142|2.43409|2.51596|2.36902|2.01587|1.99777|1.96493|1.91969|1.92689|1.96448|1.93339|1.88491|1.89616|1.92047|2.01988|2.12335|2.12136|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05429|0.0481|0.04111|0.05132|0.03999|0.04415|0.07015|0.09761|0.07241|0.0666|0.05874|0.05791|0.06142|0.09802|0.09903|0.11413|0.08953|0.10109|0.09989|0.08332|0.09355|0.06511|0.03048|0.04963|-0.04688|-0.04544|-0.04422|-0.05336|-0.04129|-0.03857|-0.06684|-0.06658|-0.07752|-0.07426|-0.06117|-0.05296|-0.06021|-0.0851|-0.0979|-0.11983|-0.09328|-0.08718|-0.09722|-0.09672|-0.09293|-0.06749|-0.03715|-0.04941|195|206|157|172|142|178|254|317|336|330|299|286|268|336|348|359|348|354|351|345|341|111|83|203|||||||||||||||||||||||||
2024-01-18 11:15:45|CS.D.USDSEK.MINI.IP|4|2024-01-18 11:15:10|2024-01-18 11:15:40|104528.9|30.8|0.02392|2024-01-17|0.02386|16|0.149381|13|-0.067419|0|2024-01-17|0.08482|0.0486|0.04852|0.04788|0.04787|0.04785|0.04786|0.04582|0.0291|0.02496|0.02432|0.02389|0.0239|0.03104|0.02684|0.02423|0.02386|0.02899|0.03846|0.0281|0.03601|0.04693|0.11109|1.51353|27|19|18|19|12|22|30|41|42|39|36|31|32|49|47|48|38|27|34|33|22|11|7|9|0.00323|0.00266|0.00238|0.00171|0.00103|0.00229|0.00306|0.00748|0.0068|0.00556|0.0055|0.00444|0.00414|0.00973|0.00816|0.0084|0.00599|0.0038|0.00351|0.0033|0.00222|0.00154|0.00131|0.00181|-0.00345|-0.00198|-0.00195|-0.00129|-0.00112|-0.00157|-0.00311|-0.0071|-0.00742|-0.00538|-0.00504|-0.00487|-0.00455|-0.00899|-0.00912|-0.00893|-0.00593|-0.00373|-0.00366|-0.00312|-0.0026|-0.00175|-0.00145|-0.002|360|360|360|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|321|351||||||||0|||||||||||||||||
2024-01-18 11:15:45|CS.D.ZINC.MINI.IP|9|2024-01-18 11:13:00|2024-01-18 11:15:30|2442.6|1.3|0.24562|2024-01-17|0.23603|2|0.137546|15|-0.181605|14|2024-01-17||0.23627|0.23603|0.23643|0.23684|0.23717|0.23751|0.23874|0.24021|0.24058|0.24031|0.24007|0.24002|0.24104|0.24201|0.24281|0.24367|0.2435|0.28935|||||||3|2|2|1|2|2|2|3|2|3|2|2|3|4|4|3|2|2|||||||0.01621|0.01713|0.01392|0.01184|0.01719|0.01791|0.01849|0.02052|0.01807|0.01943|0.01894|0.01784|0.02058|0.01936|0.02562|0.01539|0.01699|0.0143|||||||-0.01529|-0.01927|-0.01314|-0.00959|-0.01717|-0.01606|-0.01763|-0.02084|-0.01695|-0.01615|-0.01277|-0.01433|-0.0175|-0.02053|-0.02256|-0.01565|-0.01458|-0.0299||||||194|120|104|43|124|158|189|270|238|193|188|231|303|291|298|213|121|79|||||||||||||||||||||||||
2024-01-18 11:15:46|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:46|OP.D.SPX2.4500P.IP|8976|2024-01-16 21:34:50|2024-01-16 23:59:30|23.94|0|7.43409|2024-01-17|6.29759|18|2.767589|19|-5.921713|7|2024-01-17|9.244|9.40876|7.83199|7.6866|7.66974|7.58726|6.87337|6.93516|8.99884|9.26442|8.79337|7.43931|7.53943|7.15248|6.55969|6.49845|6.92314|6.68498|6.29759|6.48261|6.65038|7.20361|7.60695|7.59154|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14044|0.12539|0.10772|0.13201|0.10399|0.11952|0.17994|0.19329|0.18932|0.17746|0.15845|0.15836|0.16342|0.26185|0.2639|0.28908|0.2342|0.24432|0.26589|0.24192|0.21638|0.17132|0.08645|0.12981|-0.12511|-0.11976|-0.1162|-0.14196|-0.12073|-0.1034|-0.16466|-0.22578|-0.21342|-0.19131|-0.1708|-0.13873|-0.15923|-0.23122|-0.24413|-0.32754|-0.23745|-0.2109|-0.22094|-0.23763|-0.24514|-0.17859|-0.12088|-0.13819|201|212|167|169|137|178|254|317|335|330|303|284|272|341|349|358|347|352|351|340|348|108|79|202|||||||||||||||||||||||||
2024-01-18 11:15:46|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2024-01-17|4.73617|15|0.181732|15|-0.181689|14|2024-01-17|||||||||||||||4.74366|4.73617|4.74022|4.74125|4.76549|4.76763|4.74925||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03296|0.01783|0.0158|0.0106|0.01051|0.01748|0.01703||||||||||||||||||-0.03555|-0.01491|-0.01378|-0.01283|-0.01624|-0.01231|-0.02104||||127|255|216|184|181|172|204|||||||||||||||||||||||||
2024-01-18 11:15:47|OP.D.SPX3.4500P.IP|8973|2024-01-16 21:34:50|2024-01-16 23:59:30|67.56|0|3.06465|2024-01-17|2.76121|18|1.422925|17|-3.325352|7|2024-01-17|3.52132|3.30487|3.14036|3.10883|3.10444|3.08618|2.96478|2.95231|3.71218|3.83249|3.60012|3.02906|3.02052|2.94477|2.83597|2.84301|2.92334|2.86282|2.76121|2.79115|2.86347|3.02764|3.17957|3.17549|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07545|0.08045|0.05812|0.07015|0.05607|0.05795|0.09836|0.11552|0.10035|0.09336|0.09581|0.08263|0.08968|0.14067|0.13008|0.15513|0.12396|0.13784|0.13855|0.11301|0.12614|0.09427|0.03975|0.06764|-0.06502|-0.06415|-0.06172|-0.07773|-0.06037|-0.05397|-0.09068|-0.11897|-0.10498|-0.10575|-0.08646|-0.07109|-0.11629|-0.1219|-0.12101|-0.16531|-0.11652|-0.11082|-0.13067|-0.14036|-0.12656|-0.09358|-0.05562|-0.07042|197|209|162|169|142|180|253|316|335|331|301|286|274|341|349|359|346|352|351|341|347|108|84|202|||||||||||||||||||||||||
2024-01-18 11:15:47|KB.D.BANKS.CASH.IP|12|2024-01-18 11:13:00|2024-01-18 11:15:40|3390.55|0|0|2024-01-17|0|8|0.070566|10|-0.093962|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0162|0.01137|0.01182|0.00667|0.00578|0.00866|0.01122|0.01062|0.00704||||||||||||||||-0.01615|-0.01291|-0.0102|-0.00886|-0.00847|-0.00737|-0.01229|-0.00936|-0.00685||||||||251|328|290|270|234|268|304|324|154|||||||||||||||||||||||||
2024-01-18 11:15:47|CS.D.USDSGD.MINI.IP|4|2024-01-18 11:15:10|2024-01-18 11:15:40|13434.3|6.3|0.01489|2024-01-17|0.01488|4|0.040179|13|-0.040909|22|2024-01-17|0.01614|0.0154|0.01626|0.01498|0.01488|0.01532|0.01617|0.02346|0.01707|0.01589|0.01719|0.01586|0.01563|0.02324|0.01755|0.02054|0.01776|0.02578|0.02565|0.02443|0.02602|0.87717|7.07998|0.77736|4|7|6|5|4|6|6|8|8|6|7|6|5|10|8|9|7|6|6|6|4|3|2|3|0.00198|0.00284|0.00259|0.00251|0.00153|0.00211|0.00262|0.00308|0.00334|0.00247|0.0029|0.00216|0.00209|0.00466|0.00367|0.00416|0.00303|0.002|0.00222|0.00227|0.00156|0.00121|0.00242|0.0014|-0.00203|-0.00258|-0.00209|-0.00208|-0.00163|-0.00186|-0.00283|-0.00294|-0.00325|-0.00283|-0.00262|-0.00256|-0.00222|-0.00403|-0.00305|-0.00457|-0.00321|-0.00229|-0.00216|-0.0023|-0.00187|-0.00104|-0.0026|-0.0013|332|356|352|343|314|353|351|360|356|352|349|340|329|356|352|359|353|347|343|343|332|235|172|267|||||||||||||||||||||||||
2024-01-18 11:15:48|KB.D.AERO.CASH.IP|5|2024-01-18 11:13:00|2024-01-18 11:15:00|8929.01|0|0|2024-01-17|0|8|0.067874|8|-0.067757|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02004|0.01504|0.01117|0.01193|0.01281|0.01497|0.01284|0.01107|0.01245||||||||||||||||-0.02102|-0.01288|-0.00916|-0.01198|-0.0131|-0.01642|-0.01308|-0.01111|-0.01185||||||||171|179|145|145|119|148|184|200|110|||||||||||||||||||||||||
2024-01-18 11:15:48|OP.D.SPX4.4250C.IP|8958|2024-01-16 21:34:50|2024-01-16 23:59:30|519.03|0|0.42222|2024-01-17|0.39118|2|0.460236|20|-0.679435|13|2024-01-17|0.42611|0.40657|0.39118|0.39365|0.39407|0.39554|0.40272|0.40585|0.49944|0.51964|0.48426|0.41236|0.39936|0.40546|0.41373|0.41211|0.40636|0.41327|0.42122|0.41799|0.41578|0.42651|0.45062|0.45107|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04023|0.0385|0.03816|0.0474|0.03579|0.03368|0.05694|0.05756|0.06693|0.06471|0.05549|0.04426|0.05285|0.07144|0.0803|0.11215|0.06877|0.0738|0.07865|0.07301|0.08216|0.06026|0.03319|0.04349|-0.04405|-0.03976|-0.03372|-0.0434|-0.03199|-0.03753|-0.05962|-0.06467|-0.06365|-0.05733|-0.05025|-0.04955|-0.05234|-0.08949|-0.08396|-0.09971|-0.07079|-0.07895|-0.08711|-0.07485|-0.07608|-0.06025|-0.0256|-0.04395|197|210|165|167|143|177|254|316|335|331|301|285|270|341|349|359|346|352|351|341|345|107|85|199|||||||||||||||||||||||||
2024-01-18 11:15:49|KB.D.DRINKS.CASH.IP|2|2024-01-18 11:15:20|2024-01-18 11:15:30|21587.59|0|0|2024-01-17|0|8|0.118583|14|-0.080419|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02648|0.01799|0.01179|0.02139|0.01042|0.01374|0.02332|0.01706|0.01184||||||||||||||||-0.02158|-0.01432|-0.0215|-0.01394|-0.0165|-0.0187|-0.02123|-0.01938|-0.00902||||||||150|186|111|118|91|85|170|169|82|||||||||||||||||||||||||
2024-01-18 11:15:49|CS.D.USDZAR.MINI.IP|4|2024-01-18 11:15:10|2024-01-18 11:15:40|189243.7|24|0.04754|2024-01-17|0.04702|15|0.227424|13|-0.093216|9|2024-01-17|0.11449|0.06858|0.06853|0.06844|0.06842|0.0684|0.06772|0.06115|0.04824|0.04756|0.04724|0.04745|0.0475|0.04923|0.04738|0.04702|0.0483|0.04714|0.05063|0.06015|0.06727|0.06978|0.17967|0.17936|11|12|13|14|7|16|24|32|30|28|27|24|29|30|31|32|30|27|27|27|16|6|3|5|0.00458|0.00159|0.00257|0.00295|0.00195|0.00282|0.00601|0.00856|0.00856|0.00785|0.00591|0.00545|0.00643|0.01224|0.00906|0.01018|0.00517|0.00336|0.00409|0.00345|0.00188|0.00172|0.00075|0.00826|-0.00445|-0.00147|-0.00207|-0.00191|-0.00219|-0.00217|-0.00566|-0.00769|-0.0077|-0.00857|-0.00619|-0.0055|-0.00627|-0.00962|-0.00842|-0.00907|-0.00603|-0.00366|-0.00401|-0.00341|-0.00231|-0.00161|-0.0013|-0.00442|360|358|360|359|352|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|338|262|176||||||||||||0||0|0||||||||||
2024-01-18 11:15:49|KB.D.CHEMS.CASH.IP|4|2024-01-18 11:14:00|2024-01-18 11:15:20|8650.26|0|0|2024-01-17|0|8|0.104596|13|-0.070035|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02149|0.02043|0.02218|0.01437|0.01901|0.03131|0.01702|0.02379|0.01683||||||||||||||||-0.02563|-0.02616|-0.01643|-0.01375|-0.01742|-0.01891|-0.01858|-0.01864|-0.01723||||||||83|111|96|82|74|104|124|147|95|||||||||||||||||||||||||
2024-01-18 11:15:50|OP.D.SPX4.4250P.IP|3|2024-01-17 01:30:00|2024-01-17 21:15:20||0|0|2024-01-17|10000||0||0||2024-01-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:50|CS.D.ALUMINIUM.MINI.IP|0|none|||0|0|2024-01-17|0.27185|1|0.086937|12|-0.164873|13|2024-01-17||0.27185|0.27212|0.27265|0.27267|0.27285|0.27277|0.27347|0.27446|0.27441|0.27433|0.27443|0.27463|0.27466|0.2749|0.27527|0.27582|0.27569|0.29723|||||||2|2|2|2|2|2|2|3|2|2|2|2|3|2|3|3|2|2|||||||0.01478|0.01274|0.01322|0.01931|0.01668|0.01684|0.01589|0.01791|0.01948|0.02144|0.01724|0.01888|0.01826|0.01547|0.01476|0.01825|0.01471|0.01264|||||||-0.01782|-0.01488|-0.01272|-0.01817|-0.01698|-0.01379|-0.0252|-0.01941|-0.01829|-0.01661|-0.0167|-0.0131|-0.01739|-0.01608|-0.01635|-0.01904|-0.01741|-0.01686||||||153|119|66|24|67|129|117|205|157|146|142|163|258|184|217|191|98|48|||||||||||||||||||||||||
2024-01-18 11:15:50|KB.D.BUILD.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.085777|10|-0.179963|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04145|0.02379|0.0354|0.02325|0.01737|0.02638|0.01445|0.01873|0.01543||||||||||||||||-0.05506|-0.03723|-0.0215|-0.0215|-0.02597|-0.023|-0.02231|-0.01434|-0.02065||||||||50|103|45|35|51|46|71|73|62|||||||||||||||||||||||||
2024-01-18 11:15:50|IR.D.02YEAR100.FWM.IP|6443|2024-01-16 23:00:00|2024-01-16 23:59:10|10293.3|89|0.00748|2024-01-17|0.01942|2|0.019474|13|-0.062294|13|2024-01-17|0.01943|0.01943|0.01942|0.01943|0.01943|0.01943|0.01944|0.01944|0.01945|0.01945|0.01945|0.01945|0.01945|0.01947|0.01947|0.01948|0.01948|0.01948|0.01948|0.01948|0.01948|0.01948||0.01948|30|80|97|108|37|47|55|89|108|86|161|116|117|386|218|223|251|200|142|165|187|135||14|0.00233|0.00299|0.00227|0.00227|0.00259||0.00257|0.00271|0.00292|0.00324|0.00264|0.00299|0.00313|0.00429|0.00331|0.00292|0.00336|0.00375|0.00301|0.00319|0.00315|0.00273||0.00195|-0.00249|-0.00259|-0.00324|-0.00233|-0.00194|-0.00324|-0.00281|-0.00308|-0.00276|-0.00316|-0.00298|-0.00333|-0.00281|-0.00601|-0.00332|-0.00337|-0.00371|-0.00325|-0.00227|-0.00307|-0.00308|-0.00273||-0.0025|78|55|27|38|30|15|97|150|86|54|60|61|86|227|194|163|120|85|91|74|74|45|42|||||||||||||||||||||||||
2024-01-18 11:15:50|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:51|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:51|CC.D.W.UME.IP|3|2024-01-18 11:15:20|2024-01-18 11:15:40|588.3|1.3|0.06799|2024-01-17|0.10032|16|0.221881|14|-0.218048|16|2024-01-17||0.1016|0.10149|0.1017|0.10163|0.10168|0.10161|0.10149|0.10131|0.10135|0.10137|0.10131|0.1015|0.10185|0.10133|0.10042|0.10032|0.1015|0.1017|0.10183||||||6|16|5|1|5|3|3|5|7|3|3|4|6|42|24|15|13|12|28||||||0.02904|0.01953|0.02302|0.01694|0.03729|0.02071|0.01845|0.03548|0.02636|0.02691|0.01949|0.02468|0.02316|0.058|0.03275|0.03204|0.03027|0.02158|0.02546||||||-0.02821|-0.02175|-0.0305|-0.01694|-0.0305|-0.02258|-0.0221|-0.02078|-0.0218|-0.02304|-0.01809|-0.02417|-0.02415|-0.05021|-0.03171|-0.03149|-0.02673|-0.0209|-0.024|||||148|67|65|23|35|50|71|72|124|113|89|120|142|171|319|280|233|232|84|||||||||||||||||||||||||
2024-01-18 11:15:51|KB.D.ELECTY.CASH.IP|2|2024-01-18 11:13:20|2024-01-18 11:14:00|10301.94|0|0|2024-01-17|0|8|0.13114|15|-0.107588|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03574|0.01828|0.01758|0.0224|0.01318|0.01478|0.02452|0.02423|0.01907||||||||||||||||-0.03511|-0.02945|-0.0123|-0.01237|-0.0157|-0.01983|-0.02269|-0.01899|-0.02329||||||||104|136|101|87|83|101|153|142|71|||||||||||||||||||||||||
2024-01-18 11:15:51|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:52|KB.D.EE.CASH.IP|2|2024-01-18 11:14:00|2024-01-18 11:15:30|9493.4|0|0|2024-01-17|0|8|0.079674|8|-0.105545|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02831|0.017|0.0151|0.01693|0.01777|0.01107|0.0205|0.01866|0.01086||||||||||||||||-0.02178|-0.02636|-0.0189|-0.01338|-0.01077|-0.01182|-0.01426|-0.01604|-0.0084||||||||109|127|89|60|80|79|80|121|66|||||||||||||||||||||||||
2024-01-18 11:15:52|CC.D.KC.UME.IP|2|2024-01-18 11:15:20|2024-01-18 11:15:40|17858.2|2.5|0.11197|2024-01-17|0.11095|9|0.200309|14|-0.307001|9|2024-01-17||||||||||0.11095|0.11135|0.11234|0.11259|0.11245|0.11364|0.11273|0.11298|0.11287|0.11287|||||||||||||||6|3|3|4|10|8|7|8|11|5|||||||||||||||0.02073|0.01867|0.01644|0.01633|0.02935|0.02805|0.01829|0.02524|0.01923|0.01462|||||||||||||||-0.03697|-0.02212|-0.02012|-0.01566|-0.02893|-0.02569|-0.02154|-0.01752|-0.01652|-0.01901||||||141|196|217|209|287|299|280|249|215|87|||||||||||||||||||||||||
2024-01-18 11:15:52|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:52|KB.D.SPECFINAN.CASH.IP|12|2024-01-18 11:13:00|2024-01-18 11:15:40|10953.69|0|0|2024-01-17|0|8|0.080038|9|-0.053488|10|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01362|0.00944|0.00846|0.00561|0.00901|0.01088|0.00781|0.01125|0.00663||||||||||||||||-0.01467|-0.01067|-0.00866|-0.00663|-0.00521|-0.00657|-0.0067|-0.00987|-0.00579||||||||211|274|214|192|189|215|258|280|149|||||||||||||||||||||||||
2024-01-18 11:15:53|CS.D.COPPER.MINI.IP|4|2024-01-18 11:15:20|2024-01-18 11:15:50|8262.6|1|0.12103|2024-01-17|0.11995|1|0.073425|13|-0.140869|13|2024-01-17||0.11995|0.12001|0.12021|0.12031|0.12033|0.12039|0.1207|0.12098|0.1208|0.12049|0.12032|0.12013|0.12037|0.1205|0.12061|0.12095|0.121|0.12388|||||||6|5|4|3|5|6|7|6|6|5|4|6|10|9|10|8|4|4|||||||0.00685|0.00681|0.00499|0.00593|0.00574|0.00665|0.00795|0.01195|0.01153|0.01025|0.00995|0.00866|0.0128|0.0123|0.01049|0.00967|0.00742|0.0066|||||||-0.00681|-0.0066|-0.00566|-0.00567|-0.00653|-0.0065|-0.0101|-0.01231|-0.00931|-0.00934|-0.00747|-0.00966|-0.01285|-0.01184|-0.01069|-0.00983|-0.00759|-0.00621||||||332|325|309|206|325|341|339|345|350|334|312|341|358|354|356|351|311|280|||||||||||||||||||||||||
2024-01-18 11:15:53|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:53|UB.D.HOODUS.CASH.IP|1841|2024-01-16 21:34:50|2024-01-16 23:53:40||2699.5|6.22998|2024-01-17|2.59242|19|0.375587|14|-0.462963|9|2024-01-17|50.32022|||||||||92.87693|67.16511|67.09432|64.8698|50.06202|12.26019|5.01448|8.53605|7.43893|12.84841|2.59242|7.66153|33.42744|50.04713|40.09411|608|||||||||83|218|538|238|1461|3055|4019|4124|3757|6693|5676|16580|376|385|392||||||||||0.13911|||0.24734||0.12514|0.09863|0.09482|0.10618|0.12644|0.09476|0.09473|||0.09407||||||||||-0.46296|||-0.23131|-0.13984|-0.12764|-0.1196|-0.09454|-0.11775|-0.09443|-0.09482|-0.10138|-0.28169|||2|14|3|12|17|6|140|142|71|68|47|40|66|6|2|5|||||||||||||||||||||||||
2024-01-18 11:15:53|KB.D.FDR.CASH.IP|7|2024-01-18 11:13:40|2024-01-18 11:15:50|3968.79|0|0|2024-01-17|0|8|0.052118|14|-0.048732|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00961|0.00863|0.00645|0.00642|0.00386|0.00646|0.00917|0.00854|0.00627||||||||||||||||-0.00982|-0.00783|-0.0068|-0.00582|-0.00454|-0.00611|-0.01001|-0.00748|-0.00639||||||||216|258|199|195|184|168|268|268|146|||||||||||||||||||||||||
2024-01-18 11:15:54|CC.D.C.UME.IP|3|2024-01-18 11:15:20|2024-01-18 11:15:40|450.9|1.3|0.08871|2024-01-17|0.13233|15|0.178532|14|-0.132567|16|2024-01-17||0.13347|0.13353|0.13369|0.13373|0.13365|0.13366|0.1337|0.13356|0.13365|0.13373|0.13372|0.13391|0.13401|0.13358|0.13233|0.13266|0.13348|0.13381|0.13382||||||30|14|7|20|21|16|30|8|20|29|12|41|21|103|75|63|89|46|139||||||0.02543|||0.03344|0.06684|0.0297|0.02229|0.02969|0.02226|0.02229||0.02233|0.02233|0.04563|0.02723|0.02749|0.02719|0.03018|0.02789||||||-0.0264||-0.03343|||-0.02229||-0.02227|-0.03341|-0.02229|-0.02229|-0.02231|-0.02236|-0.03602|-0.03264|-0.03403|-0.02668|-0.02899|-0.02453|||||70|20|7|2|4|19|11|34|20|11|18|43|33|142|185|164|132|81|44|||||0||||||||||||||||||||
2024-01-18 11:15:54|KB.D.FOOD.CASH.IP|3|2024-01-18 11:13:20|2024-01-18 11:14:10|7142.29|0|0|2024-01-17|0|8|0.053777|9|-0.048898|10|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02439|0.02624|0.01664|0.00583|0.02345|0.01769|0.0235|0.01864|0.0204||||||||||||||||-0.02383|-0.01912|-0.02141|-0.0215|-0.00938|-0.00861|-0.01986|-0.02001|-0.02018||||||||78|66|54|34|44|56|74|72|52|||||||||||||||||||||||||
2024-01-18 11:15:54|CS.D.EOSUSD.CFD.IP|10063|2024-01-16 21:34:10|2024-01-16 23:59:30|77.07|4.5|1.0565|2024-01-17|1.0376|1|0.239425|16|-0.187467|17|2024-01-17|1.03828|1.0376|1.04171|1.04512|1.04956|1.05324|1.05675|1.06125|1.06162|1.05727|1.05651|1.05402|1.0553|1.05665|1.05918|1.06168|1.06543|1.06425|1.06148|1.0578|1.0572|1.05801|1.06249|1.06085|5|4|4|4|3|4|4|5|4|4|4|4|4|5|6|7|6|6|5|5|5|4|4|4|0.0263|0.02817|0.02379|0.02291|0.02233|0.02225|0.02868|0.03304|0.02759|0.02156|0.02531|0.02402|0.03348|0.03149|0.03789|0.0474|0.03808|0.03058|0.03097|0.03018|0.02804|0.02581|0.03933|0.03432|-0.02622|-0.02812|-0.02619|-0.02447|-0.03231|-0.02357|-0.02816|-0.03373|-0.02484|-0.02067|-0.02501|-0.02501|-0.02873|-0.03129|-0.03516|-0.05218|-0.03897|-0.03346|-0.03291|-0.02924|-0.02643|-0.02806|-0.03036|-0.03159|291|295|279|266|207|234|244|289|241|248|263|274|280|286|313|315|342|320|312|297|296|245|217|247|||||||||||||||||||||||||
2024-01-18 11:15:54|CC.D.FCPO.UNC.IP|0|none|||0|0|2024-01-17|0.31099|2|0.141162|7|-0.137388|2|2024-01-17|||0.31099|0.31145|0.31127||0.31252|0.31299|0.31166|0.3127||||0.3149|0.31314|0.31216|||||||||||2|1|1||1|0|0|1||||0|0|0|||||||||||0.02268|0.01507|0.01401||0.01927|0.01962|0.01583|0.01796||||0.01319|0.01854|0.01835|||||||||||-0.02269|-0.01407|-0.01088||-0.02228|-0.01804|-0.01738|-0.01994||||-0.01477|-0.01605|-0.01459|||||||||164|191|65|148|240|198|264|245|287|156|||||||||||||||||||||||||
2024-01-18 11:15:55|KB.D.WATER.CASH.IP|4|2024-01-18 11:13:20|2024-01-18 11:15:30|5964.19|0|0|2024-01-17|0|8|0.068654|8|-0.103323|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02349|0.01765|0.00976|0.00754|0.00653|0.01632|0.01416|0.01385|0.01034||||||||||||||||-0.02207|-0.01882|-0.01096|-0.01163|-0.01138|-0.01213|-0.0163|-0.01449|-0.00947||||||||145|170|128|132|124|148|191|221|127|||||||||||||||||||||||||
2024-01-18 11:15:55|KB.D.GINDU.CASH.IP|1|2024-01-18 11:14:50|2024-01-18 11:14:50|6500.18|0|0|2024-01-17|0|8|0.06818|8|-0.064677|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01945|0.01331|0.00725|0.00713|0.0076|0.01008|0.01035|0.01053|0.00758||||||||||||||||-0.01618|-0.01461|-0.01145|-0.00992|-0.00843|-0.01334|-0.01257|-0.01158|-0.0072||||||||127|153|125|128|123|134|175|151|101|||||||||||||||||||||||||
2024-01-18 11:15:56|CS.D.ADAUSD.CFE.IP|10800|2024-01-16 21:34:20|2024-01-16 23:59:50|52.86|5.3|2.67322|2024-01-17|2.34582|7|0.841944|7|-0.815939|7|2024-01-17|2.65081|2.64195|2.63519|2.6436|2.65747|2.65814|2.66553|2.34582|2.68439|2.67088|2.66288|2.66007|2.66656|2.67148|2.67765|2.68737|2.69666|2.69487|2.68875|2.68629|2.68535|2.68236|2.6957|2.69742|5|5|4|4|5|4|6|7|8|4|5|3|6|5|5|6|6|5|6|4|6|6|6|5|0.02829|0.03055|0.0272|0.02486|0.02762|0.02787|0.02496|0.30694|0.02974|0.02518|0.02878|0.02389|0.03294|0.0294|0.03619|0.03891|0.03515|0.03145|0.02925|0.02687|0.02991|0.02613|0.0293|0.02801|-0.03038|-0.03084|-0.03205|-0.02832|-0.02665|-0.02835|-0.02587|-0.3356|-0.03143|-0.02418|-0.02886|-0.02651|-0.033|-0.02992|-0.03661|-0.04261|-0.03337|-0.0327|-0.03259|-0.0282|-0.03395|-0.02601|-0.03294|-0.03043|295|299|288|263|265|261|301|288|297|281|280|285|335|303|315|325|327|308|304|302|329|282|256|301|||||||||||||||||||||||||
2024-01-18 11:15:56|CS.D.CFEGOLD.CFE.IP|4|2024-01-18 11:15:20|2024-01-18 11:15:50|2011.15|17.5|0.01492|2024-01-17|0.01501|15|0.112259|14|-0.300226|13|2024-01-17|0.01628|0.01558|0.01555|0.01524|0.01764|0.01534|0.0155|0.02145|0.01938|0.0185|0.01765|0.02055|0.01568|0.01534|0.0151|0.01501|0.01599|0.01632|0.01583|0.01637|0.01892|0.01753||0.02009|15|26|23|20|17|23|25|29|30|26|25|26|24|40|41|41|34|29|28|21|24|12||11|0.00456|0.00513|0.00503|0.00443|0.00459|0.00545|0.00511|0.00747|0.00631|0.00608|0.00694|0.00588|0.00666|0.01172|0.01112|0.01162|0.00906|0.00652|0.0064|0.00522|0.00495|0.00328||0.00678|-0.00485|-0.00562|-0.00561|-0.00431|-0.00481|-0.00607|-0.00603|-0.00697|-0.00621|-0.00544|-0.00628|-0.00563|-0.00648|-0.01238|-0.01305|-0.01084|-0.00897|-0.00687|-0.00652|-0.00531|-0.00482|-0.00328||-0.00578|360|360|360|360|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|356|352|||||||||||||||||||||||||
2024-01-18 11:15:56|KB.D.RETAIL.CASH.IP|3|2024-01-18 11:13:30|2024-01-18 11:14:20|2424.53|0|0|2024-01-17|0|8|0.080146|15|-0.074931|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01217|0.01271|0.00947|0.00653|0.00826|0.01147|0.00951|0.01275|0.00828||||||||||||||||-0.01684|-0.01095|-0.00997|-0.00885|-0.00821|-0.01113|-0.01074|-0.00881|-0.008||||||||191|218|205|167|169|161|211|273|146|||||||||||||||||||||||||
2024-01-18 11:15:57|KB.D.HEALTH.CASH.IP|2|2024-01-18 11:13:50|2024-01-18 11:14:00|5467.38|0|0|2024-01-17|0|8|0.097342|13|-0.097449|13|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04186|0.03731|0.02849||0.04059|0.05418|0.03257|0.0348|0.02871||||||||||||||||-0.03382|-0.03666|-0.03264|||-0.04869|-0.03854|-0.03546|-0.03142||||||||88|81|31|23|40|38|64|66|49|||||||||||||||||||||||||
2024-01-18 11:15:57|CC.D.HO.UME.IP|3|2024-01-18 11:15:30|2024-01-18 11:15:50|26277|1.7|0.07615|2024-01-17|0.07619|20|0.182955|19|-0.214453|8|2024-01-17|0.07636|0.0765|0.07651|0.07649|0.07647|0.0766|0.07657|0.07658|0.07674|0.07689|0.07695|0.07685|0.07649|0.07693|0.07701|0.07676|0.07683|0.07708|0.07678|0.07624|0.07619|0.07623||0.07633|0|0|0|0|0|0|0|0|1|1|1|1|2|6|9|9|6|6|5|12|2|2||0|0.01192|0.01362|0.01114|0.01037|0.00852|0.00988|0.01188|0.01136|0.0164|0.01808|0.01706|0.01844|0.01792|0.02192|0.03008|0.02978|0.02596|0.02146|0.01978|0.0186|0.01015|0.00795||0.00718|-0.00797|-0.01168|-0.0093|-0.00756|-0.00633|-0.01154|-0.01136|-0.0128|-0.01805|-0.01972|-0.01569|-0.01373|-0.01647|-0.02449|-0.02797|-0.0287|-0.02263|-0.01931|-0.01613|-0.01701|-0.00956|-0.00866||-0.00937|96|290|240|271|225|269|307|310|346|355|328|332|332|359|359|360|360|359|357|346|294|230|208|||||||||||||||||||||||||
2024-01-18 11:15:57|KB.D.HSEHLD.CASH.IP|3|2024-01-18 11:15:00|2024-01-18 11:15:40|12971.56|0|0|2024-01-17|0|8|0.080359|10|-0.137422|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02096|0.01768|0.01466|0.0111|0.0112|0.01358|0.01372|0.01553|0.01371||||||||||||||||-0.02528|-0.01493|-0.01331|-0.0101|-0.01494|-0.01697|-0.0151|-0.01607|-0.00863||||||||136|218|139|140|129|148|173|219|118|||||||||||||||||||||||||
2024-01-18 11:15:57|CS.D.XLMUSD.CFD.IP|1838|2024-01-16 21:34:40|2024-01-16 23:56:30|11.76|2.1|1.70722|2024-01-17|1.69301|1|0.340716|17|-0.169779|17|2024-01-17|1.69851|1.69301|1.69579|1.6985|1.70058|1.70551|1.70922|1.71392|1.71586|1.7129|1.71221|1.71317|1.7133|1.71104|1.70885|1.71111|1.71354|1.7109|1.70219|1.69559|1.69568|1.6946|1.70137|1.6983|3|1|2|2|2|2|2|2|2|3|2|4|2|2|2|2|3|2|2|2|2|2|1|1|0.08496|0.08453|0.08482|0.08501|0.08508|0.08518|0.08549|0.08577|0.08584|0.08567|0.08563|0.08578|0.08571|0.08563|0.08556|0.0897|0.08573|0.10992|0.10211|0.08481|0.08484|0.08472|0.08513|0.08496|-0.0849|-0.0845|-0.08475|-0.08489|-0.08496|-0.08538|-0.08541|-0.08566|-0.08586|-0.08567|-0.08569|-0.08561|-0.08565|-0.08546|-0.08538|-0.08556|-0.08562|-0.08992|-0.0851|-0.08467|-0.08475|-0.08469|-0.08514|-0.08503|85|33|66|43|41|31|47|63|45|36|36|61|76|51|92|128|109|95|79|45|64|36|42|23|||||||||||||||||||||||||
2024-01-18 11:15:57|CC.D.HG.UME.IP|3|2024-01-18 11:15:30|2024-01-18 11:15:50||3.3|0.03563|2024-01-17|0.0529|0|0.086306|13|-0.143446|13|2024-01-17|0.0529|0.05294|0.05297|0.05308|0.05313|0.05314|0.05317|0.05332|0.05344|0.05334|0.05318|0.05309|0.05299|0.0531|0.05317|0.05321|0.05339|0.05343|0.05336|0.05329|0.05329|0.05324||0.05325|3|5|4|5|4|5|7|10|9|8|11|8|13|16|16|17|17|17|10|3|4|5||5|0.00619|0.00615|0.0057|0.00555|0.00613|0.00679|0.0065|0.00795|0.01044|0.00941|0.00973|0.00846|0.008|0.01187|0.01128|0.00987|0.00879|0.00793|0.00648|0.00511|0.00526|0.00449||0.00576|-0.00504|-0.0061|-0.00599|-0.0065|-0.00468|-0.00692|-0.00671|-0.01053|-0.01068|-0.0082|-0.00767|-0.00644|-0.00806|-0.01252|-0.01147|-0.01091|-0.00886|-0.0062|-0.00658|-0.00455|-0.00444|-0.0045||-0.00622|107|297|266|211|114|259|284|322|324|317|290|262|307|350|351|351|321|281|240|182|169|98|55|||||||||||||||||||||||||
2024-01-18 11:15:58|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:58|KB.D.ENGINE.CASH.IP|2|2024-01-18 11:15:10|2024-01-18 11:15:50|13507.3|0|0|2024-01-17|0|8|0.126639|8|-0.141177|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02847|0.02046|0.02112|0.02292|0.01227|0.01819|0.01992|0.02003|0.0143||||||||||||||||-0.03719|-0.03422|-0.0356|-0.02027|-0.02846|-0.02142|-0.01797|-0.0181|-0.01387||||||||83|100|55|61|63|79|96|114|79|||||||||||||||||||||||||
2024-01-18 11:15:58|CC.D.IRON.UME.IP|0|none|||0|0|2024-01-17|0.48302|1|0.118267|1|-0.274183|13|2024-01-17||0.48302|0.48616|0.48714||0.48844|0.48919|||||||0.49233|0.49135|||||||||||147|199|119||226|208|||||||267|209|||||||||||0.0315|0.02787|0.0322||0.03136|0.0298|||||||0.03553|0.03467|||||||||||-0.02889|-0.03657|-0.03527||-0.03825|-0.02993|||||||-0.03573|-0.03536||||||||||200|166|116|105|235|211|208|||||||||||||||||||||||||
2024-01-18 11:15:58|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:15:58|KB.D.BUS.CASH.IP|3|2024-01-18 11:14:00|2024-01-18 11:15:30|3572.47|0|0|2024-01-17|0|8|0.104771|15|-0.190007|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02491|0.02583|0.01009|0.01615|0.0203|0.01938|0.01765|0.02254|0.0152||||||||||||||||-0.05283|-0.02985|-0.01493|-0.02464|-0.01334|-0.02124|-0.02002|-0.02051|-0.01525||||||||103|128|88|82|98|109|175|168|86|||||||||||||||||||||||||
2024-01-18 11:15:59|CS.D.LEAD.MINI.IP|0|none|||0|0|2024-01-17|0.28692|2|0.097319|14|-0.235577|6|2024-01-17||0.28696|0.28692|0.28703|0.28722|0.28732|0.28831|0.28934|0.28914|0.28914|0.29035|0.2917|0.29161|0.29142|0.29095|0.29075|0.29134|0.29211|0.36519|||||||2|2|2|2|1|2|2|2|2|2|2|2|3|2|2|2|2|1|||||||0.01913|0.02039|0.02232|0.00957|0.01556|0.01957|0.02667|0.02356|0.01993|0.02086|0.02107|0.02325|0.01799|0.02183|0.01845|0.01856|0.01461|0.01623|||||||-0.01688|-0.01376|-0.01435||-0.01516|-0.03094|-0.02501|-0.01835|-0.02325|-0.02057|-0.02188|-0.02018|-0.01685|-0.0212|-0.02602|-0.02584|-0.01795|-0.03243||||||138|95|51|1|26|79|70|102|103|176|216|197|231|133|135|126|43|34|||||0||||||||||||||||||||
2024-01-18 11:15:59|KB.D.LIFE.CASH.IP|6|2024-01-18 11:13:30|2024-01-18 11:15:50|5818|0|0|2024-01-17|0|8|0.092158|8|-0.105944|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02211|0.01504|0.01546|0.00813|0.01141|0.01438|0.01631|0.01628|0.01169||||||||||||||||-0.0236|-0.01629|-0.0151|-0.01264|-0.01207|-0.01257|-0.01584|-0.01573|-0.00931||||||||180|203|170|135|141|164|195|225|124|||||||||||||||||||||||||
2024-01-18 11:15:59|CO.D.LH.FWM2.IP|0|none|||0|0|2024-01-17|0.2101|19|0.21395|16|-0.310078|14|2024-01-17|||||||||||||||0.2126|0.21378|0.21294|0.21174|0.21062|0.2101|||||||||||||||||||14|15|8|8|11|16|||||||||||||||||||0.04683|0.0347|0.03769|0.03915|0.02835|0.03269|||||||||||||||||||-0.05054|-0.03893|-0.03297|-0.02427|-0.02437|-0.02626|||||156|229|217|184|210|24|||||||||||||||||||||||||
2024-01-18 11:15:59|IX.D.HSTECH.IFU.IP|9568|2024-01-16 21:34:50|2024-01-16 23:59:30|3297.9|31.6|1.92251|2024-01-17|0.12463|2|0.18251|1|-0.349428|13|2024-01-17|0.27304|0.14451|0.12463|0.12515|0.28174|0.12572|0.12694|0.12761|0.2162|0.22459|8.88598|33.01006|46.19246|22.79742|0.191|0.19014|0.19045|0.1907|0.19106|0.28525|0.28595|0.28549|0.28508|0.28479|0|74|55|36|0|43|60|83|50|4|8|3|2|3|10|12|9|9|10|0|0|0|0|0|0.00369|0.04285|0.03308|0.02466|0.00335|0.02364|0.03132|0.02665|0.01375|0.0153|0.02094|0.03176|0.03172|0.03418|0.03257|0.026|0.02006|0.02091|0.01939|0.01194|0.01182|0.00413|0.00528|0.00491|-0.00415|-0.04937|-0.03548|-0.02482|-0.00342|-0.02918|-0.03423|-0.03029|-0.01446|-0.01552|-0.0245|-0.03176|-0.0317|-0.03922|-0.03315|-0.0264|-0.02221|-0.02212|-0.02198|-0.01106|-0.01061|-0.00492|-0.0037|-0.0043|210|312|351|292|160|322|343|310|299|248|92|70|89|168|314|269|242|159|211|226|263|114|53|209|||||||||||||||||||||||||
2024-01-18 11:16:00|KB.D.MEDIA.CASH.IP|4|2024-01-18 11:13:30|2024-01-18 11:15:40|11273.69|0|0|2024-01-17|0|8|0.063534|15|-0.065856|15|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02055|0.00842|0.00847|0.00967|0.00984|0.00814|0.00952|0.01049|0.00699||||||||||||||||-0.01067|-0.0091|-0.01041|-0.00806|-0.01105|-0.00834|-0.00841|-0.00824|-0.00669||||||||186|213|166|136|153|162|209|250|131|||||||||||||||||||||||||
2024-01-18 11:16:00|CC.D.LC.UME.IP|0|none|||0|0|2024-01-17|0.06874|19|0.075074|18|-0.088855|14|2024-01-17|||||||||||||||0.06901|0.069|0.06902|0.0691|0.06885|0.06874|||||||||||||||||||12|6|5|4|10|12|||||||||||||||||||0.01603|0.0118|0.01012|0.00754|0.0121|0.00874|||||||||||||||||||-0.02074|-0.01088|-0.00985|-0.00778|-0.01171|-0.0118|||||173|313|246|236|278|30|||||||||||||||||||||||||
2024-01-18 11:16:00|KB.D.MINING.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.2808|14|-0.150698|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02594|0.027|0.02271|0.01903|0.01525|0.02833|0.04401|0.03318|0.02818||||||||||||||||-0.03788|-0.02169|-0.00764|-0.01687|-0.03025|-0.02923|-0.0376|-0.02961|-0.01733||||||||77|80|52|35|33|57|110|112|56|||||||||||||||||||||||||
2024-01-18 11:16:01|IX.D.TOPIX.IFU.IP|8551|2024-01-16 21:34:50|2024-01-16 23:59:50|2517|16.5|0.03925|2024-01-17|0.03158|1|0.144312|7|-0.0991|1|2024-01-17|0.03164|0.03158|0.03175|0.03184|0.03188|0.03189|0.07006|0.06692|0.04803|0.04817|0.04819|0.04821|0.04813|0.0481|0.04818|0.04811|0.04807|0.04809|0.04812|0.04808|0.05414|0.07998|0.07997|0.0678|45|48|34|29|26|73|25|4|5|6|7|5|7|8|6|7|8|4|4|4|5|0|0|7|0.02419|0.02063|0.02455|0.01864|0.01888|0.02058|0.01019|0.01121|0.01507|0.01512|0.01099|0.01368|0.01103|0.01276|0.01514|0.01467|0.01317|0.01326|0.01174|0.01227|0.01184|0.006|0.00533|0.01074|-0.0197|-0.02454|-0.0219|-0.0199|-0.01803|-0.01962|-0.01086|-0.00937|-0.0145|-0.01454|-0.01185|-0.01176|-0.01106|-0.01345|-0.01139|-0.0136|-0.01278|-0.0112|-0.01156|-0.01122|-0.01011|-0.00457|-0.004|-0.01227|315|291|244|210|207|231|250|265|267|257|188|160|165|185|242|279|184|149|168|153|147|69|47|167|||||||||||||||||||||||||
2024-01-18 11:16:01|KB.D.INSURANCE.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.100406|15|-0.068302|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0251|0.02213|0.02256|0.01384|0.01879|0.02279|0.01823|0.02194|0.01204||||||||||||||||-0.02531|-0.02334|-0.01335|-0.02173|-0.0165|-0.01225|-0.01958|-0.01734|-0.01127||||||||99|124|81|58|85|97|127|133|76|||||||||||||||||||||||||
2024-01-18 11:16:01|EN.D.LGO.FWM1.IP|2|2024-01-18 11:15:40|2024-01-18 11:15:50|784.6|186|0.12749|2024-01-17|0.12773|20|0.166389|19|-0.192827|8|2024-01-17|||0.12857|0.12851|0.12838|0.12862|0.12847|0.12845|0.12869|0.1289|0.12899|0.12872|0.12804|0.12885|0.12898|0.12866|0.12883|0.12939|0.12885|0.12799|0.12773|0.12782|0.12792||||0|2|1|1|4|7|27|27|11|21|22|18|22|30|47|26|7|16|11|5|0||||0.01809|0.01722|0.01477|0.01862|0.01591|0.02065|0.02352|0.02154|0.02221|0.02325|0.02364|0.02909|0.03523|0.03624|0.02877|0.02566|0.02426|0.02486|0.01788|0.01781|||||-0.01486|-0.01397|-0.01797|-0.01995|-0.01877|-0.02336|-0.02865|-0.02708|-0.02415|-0.02176|-0.02781|-0.03356|-0.03469|-0.03736|-0.02959|-0.02895|-0.02233|-0.02759|-0.01916|-0.01681|-0.01279||168|153|81|140|201|207|292|303|268|264|244|309|347|340|336|304|297|252|129|123|13|||||||||||||||||||||||||
2024-01-18 11:16:02|KB.D.OIL.CASH.IP|11|2024-01-18 11:13:20|2024-01-18 11:15:40|8039.37|0|0|2024-01-17|0|8|0.089898|14|-0.150972|14|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01784|0.01226|0.01401|0.01056|0.01032|0.01492|0.01865|0.01483|0.01004||||||||||||||||-0.01993|-0.01404|-0.01223|-0.01201|-0.01305|-0.01394|-0.02208|-0.01309|-0.01061||||||||233|284|240|212|223|245|294|317|154|||||||||||||||||||||||||
2024-01-18 11:16:02|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:02|CS.D.UNIUSD.CFE.IP|13029|2024-01-16 21:34:30|2024-01-16 23:59:50|677.67|12.5|1.45947|2024-01-17|1.43739|2|0.205479|12|-0.3146|4|2024-01-17|1.44233|1.43947|1.43739|1.43978|1.4555|1.46153|1.46981|1.46667|1.46834|1.46404|1.46042|1.45562|1.44967|1.44692|1.45247|1.45404|1.45552|1.45721|1.45233|1.45685|1.45802|1.46333|1.47135|1.4652|14|13|11|9|10|9|8|9|11|11|12|10|16|16|21|20|14|11|10|8|14|10|10|11|0.02308|0.01878|0.02056|0.01545|0.01667|0.01418|0.0149|0.01946|0.02383|0.02156|0.02415|0.02555|0.03421|0.02828|0.0378|0.04201|0.03092|0.02403|0.02235|0.02145|0.02585|0.02064|0.02084|0.02004|-0.02378|-0.01925|-0.01977|-0.01928|-0.02386|-0.01524|-0.0162|-0.02073|-0.02473|-0.02245|-0.02203|-0.02288|-0.03263|-0.02872|-0.03651|-0.04254|-0.03623|-0.03707|-0.03121|-0.02386|-0.02849|-0.02449|-0.02829|-0.01798|359|352|342|324|327|344|325|340|352|340|352|342|358|353|359|359|344|341|334|335|358|345|330|350|||||||||||||||||||||||||
2024-01-18 11:16:02|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:03|KB.D.PGOODS.CASH.IP|1|2024-01-18 11:13:50|2024-01-18 11:13:50|17287.35|0|0|2024-01-17|0|8|0.172925|13|-0.131986|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04192|0.02406|0.02716|0.03187|0.02161|0.05693|0.02969|0.03476|0.02973||||||||||||||||-0.03815|-0.04385|-0.03006|-0.02093|-0.03929|-0.032|-0.03426|-0.02508|-0.02993||||||||95|98|66|53|48|89|85|117|72|||||||||||||||||||||||||
2024-01-18 11:16:03|CS.D.CFDSILVER.CFM.IP|4|2024-01-18 11:15:30|2024-01-18 11:16:00|2260|11.3|0.0885|2024-01-17|0.08921|14|0.128347|14|-0.342993|13|2024-01-17|0.13109|0.13076|0.13109|0.13147|0.13148|0.1317|0.1322|0.13205|0.1003|0.08977|0.09925|0.12838|0.11717|0.11679|0.08921|0.10016|0.13042|0.12091|0.12122|0.12271|0.13103|0.11355||0.13297|6|13|13|10|7|13|18|21|16|11|11|14|18|26|25|28|26|15|14|11|10|4||5|0.00894|0.01219|0.0123|0.0109|0.0113|0.01252|0.01282|0.01557|0.01393|0.01246|0.01187|0.01393|0.01516|0.02586|0.02628|0.02365|0.01758|0.01375|0.01353|0.01061|0.00956|0.01188||0.01066|-0.00972|-0.0142|-0.01177|-0.01207|-0.00951|-0.01131|-0.01378|-0.01523|-0.01457|-0.01173|-0.0114|-0.01352|-0.01475|-0.02649|-0.02537|-0.02316|-0.01662|-0.01266|-0.01259|-0.01032|-0.00976|-0.01245||-0.00852|354|359|360|356|352|360|360|360|358|358|358|358|360|360|360|360|359|360|360|355|353|291|329|||||||||||||||||||||||||
2024-01-18 11:16:04|CS.D.LNKUSD.CFE.IP|13540|2024-01-16 21:34:30|2024-01-16 23:59:50|1519.16|26.4|0.9628|2024-01-17|0.9297|15|0.324454|3|-0.310839|5|2024-01-17|0.98158|0.97204|0.96103|0.95553|0.95335|0.94735|0.95085|0.94795|0.95721|0.94711|0.94226|0.94935|0.9518|0.94509|0.94068|0.9297|0.94249|0.95601|0.95665|0.9465|0.95048|0.9576|0.96605|0.96262|29|29|28|26|28|31|29|31|30|27|31|26|30|31|36|36|33|32|30|27|30|26|21|21|0.03747|0.04921|0.0393|0.0355|0.03761|0.03963|0.03429|0.03657|0.04307|0.03691|0.04075|0.02805|0.03735|0.03667|0.06842|0.06896|0.0486|0.0458|0.05258|0.04191|0.04248|0.02845|0.02216|0.02821|-0.03212|-0.03547|-0.03582|-0.03249|-0.03628|-0.03936|-0.0291|-0.03859|-0.04317|-0.03335|-0.04451|-0.02977|-0.04092|-0.03936|-0.05814|-0.06955|-0.04637|-0.05102|-0.04377|-0.04322|-0.04056|-0.02885|-0.02322|-0.02282|360|360|360|360|360|360|360|360|360|360|360|360|358|360|360|360|360|360|360|360|360|360|355|360||||||||||||||||||||||0|||
2024-01-18 11:16:04|KB.D.REAL.CASH.IP|11|2024-01-18 11:13:20|2024-01-18 11:15:50|2238.78|0|0|2024-01-17|0|8|0.121938|9|-0.086437|13|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01431|0.01568|0.01013|0.00717|0.01134|0.00679|0.00697|0.01453|0.01068||||||||||||||||-0.0175|-0.01457|-0.01025|-0.01012|-0.01|-0.01156|-0.01191|-0.01185|-0.00835||||||||178|233|178|189|178|180|239|271|152|||||||||||||||||||||||||
2024-01-18 11:16:04|CC.D.NG.UME.IP|5|2024-01-18 11:14:50|2024-01-18 11:16:00||2.4|0.04634|2024-01-17|0.11462|19|0.382848|19|-0.275157|7|2024-01-17|0.12857|0.11707|0.11727|0.11726|0.11738|0.11864|0.11761|0.12304|0.1177|0.11737|0.11925|0.11886|0.11815|0.11793|0.11715|0.11717|0.1162|0.11643|0.11561|0.11462|0.11546|0.11543||0.11518|3|5|3|4|6|3|4|6|5|5|5|6|10|22|25|20|24|16|27|45|10|8||4|0.05047|0.03903|0.04302|0.03911|0.04175|0.05452|0.04249|0.05199|0.04877|0.04517|0.05284|0.04947|0.05558|0.06569|0.06185|0.05176|0.05532|0.05518|0.05561|0.07281|0.04294|0.04009||0.0384|-0.05209|-0.04875|-0.03908|-0.0391|-0.04783|-0.04847|-0.04273|-0.0637|-0.0482|-0.04346|-0.05954|-0.05157|-0.05979|-0.06231|-0.06646|-0.05155|-0.04636|-0.06028|-0.05267|-0.07183|-0.04337|-0.03848||-0.03838|134|123|68|53|71|125|118|195|169|159|171|215|247|308|311|288|301|281|297|327|182|109|57|||||||||||||||||||||||||
2024-01-18 11:16:05|KB.D.SOFT.CASH.IP|2|2024-01-18 11:13:50|2024-01-18 11:15:50|2351.26|0|0|2024-01-17|0|8|0.067068|9|-0.112435|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01493|0.01549|0.00771|0.00809|0.01172|0.00709|0.00708|0.01226|0.01062||||||||||||||||-0.01753|-0.01379|-0.00952|-0.00938|-0.01285|-0.00996|-0.01172|-0.00966|-0.01184||||||||140|178|134|112|108|136|178|210|122|||||||||||||||||||||||||
2024-01-18 11:16:05|CC.D.CC.UME.IP|2|2024-01-18 11:15:30|2024-01-18 11:15:50|4416.1|1|0.09058|2024-01-17|0.09056|13|0.118773|10|-0.173627|9|2024-01-17||||||||||0.09144|0.09122|0.09081|0.09061|0.09056|0.09103|0.09121|0.09104|0.09084|0.09091|||||||||||||||10|4|4|4|9|9|11|11|8|4|||||||||||||||0.025|0.01942|0.0163|0.01737|0.01836|0.02255|0.01951|0.01896|0.01416|0.01212|||||||||||||||-0.03233|-0.01471|-0.01803|-0.01254|-0.01904|-0.02144|-0.01781|-0.02309|-0.01022|-0.00975||||||72|256|263|233|308|307|284|305|177|93|||||||||||||||||||||||||
2024-01-18 11:16:05|KB.D.SUPPORT.CASH.IP|6|2024-01-18 11:14:00|2024-01-18 11:15:50|10184.66|0|0|2024-01-17|0|8|0.066103|9|-0.081113|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01383|0.01025|0.00745|0.00814|0.00751|0.0087|0.00769|0.00878|0.00725||||||||||||||||-0.01482|-0.01172|-0.00778|-0.00723|-0.00737|-0.01014|-0.00944|-0.00824|-0.00586||||||||198|260|208|183|217|207|253|275|156|||||||||||||||||||||||||
2024-01-18 11:16:05|CS.D.NICKEL.MINI.IP|0|none|||0|0|2024-01-17|0.31027|16|0.093315|16|-0.199265|17|2024-01-17|||||||||0.31143|0.31144|0.31097|0.31152|0.31222|0.31235|0.31192|0.31171|0.31027|0.32544|0.31125||||||||||||||2|2|2|2|2|2|2|2|3|2|2||||||||||||||0.02374|0.02253|0.01866|0.02538|0.01964|0.01951|0.0203|0.01889|0.02495|0.02216|0.03114||||||||||||||-0.01923|-0.02535|-0.02153|-0.02325|-0.01874|-0.01777|-0.01932|-0.02013|-0.02372|-0.05799|-0.01556||||||81|73|84|55|72|176|193|135|177|45|7|||||||||||||||||||||||||
2024-01-18 11:16:06|CS.D.DOTUSD.CFE.IP|13223|2024-01-16 21:34:40|2024-01-16 23:59:50|745.07|15.8|1.14272|2024-01-17|1.11488|2|0.242084|17|-0.358827|17|2024-01-17|1.12757|1.12331|1.11488|1.1212|1.12953|1.13345|1.13514|1.13912|1.1433|1.14064|1.14097|1.14037|1.1396|1.13834|1.14042|1.14537|1.14997|1.15292|1.15304|1.14926|1.14917|1.14799|1.15575|1.15652|20|18|16|13|15|17|17|19|17|14|15|15|17|16|21|21|19|17|16|15|17|15|13|13|0.0292|0.0289|0.0249|0.01634|0.01766|0.01878|0.02508|0.02528|0.02339|0.0193|0.02473|0.02182|0.02631|0.0246|0.03798|0.04295|0.03369|0.02994|0.02303|0.02257|0.02615|0.01939|0.01858|0.02286|-0.02528|-0.02535|-0.02697|-0.02134|-0.01831|-0.0214|-0.02015|-0.0279|-0.02321|-0.01817|-0.02686|-0.01914|-0.02737|-0.02918|-0.03378|-0.04317|-0.03152|-0.03338|-0.02624|-0.02771|-0.02783|-0.02255|-0.0218|-0.02021|358|355|353|342|358|339|360|359|359|355|356|354|353|358|360|360|358|353|349|356|358|354|331|352|||||||||||||||||||||||||
2024-01-18 11:16:06|KB.D.TOBACCO.CASH.IP|3|2024-01-18 11:13:40|2024-01-18 11:15:20|26592.88|0|0|2024-01-17|0|8|0.165889|14|-0.094179|11|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02353|0.02365|0.02377|0.01674|0.01425|0.01697|0.0262|0.02328|0.01563||||||||||||||||-0.02491|-0.02278|-0.02469|-0.02055|-0.0228|-0.02192|-0.02388|-0.01799|-0.01611||||||||175|212|149|132|90|115|213|212|94|||||||||||||||||||||||||
2024-01-18 11:16:06|CC.D.RB.UME.IP|3|2024-01-18 11:15:40|2024-01-18 11:16:00|21515|0|0.18591|2024-01-17|0.09526|19|0.242266|19|-0.327061|9|2024-01-17|0.14119|0.17526|0.17639|0.18509|0.19118|0.18166|0.18138|0.17053|0.13866|0.13952|0.15373|0.13819|0.13572|0.12266|0.1013|0.09797|0.10114|0.09568|0.09934|0.09526|0.10038|0.12748||0.18403|0|0|0|0|0|0|0|0|1|1|0|1|1|3|7|7|5|3|8|10|3|1||0|0.01462|0.01593|0.01556|0.01197|0.01495|0.01509|0.01227|0.0187|0.02617|0.03355|0.02279|0.02405|0.01992|0.02875|0.03186|0.03683|0.02894|0.0251|0.02945|0.02163|0.0167|0.0181||0.01004|-0.01895|-0.02|-0.01616|-0.012|-0.02042|-0.02072|-0.02239|-0.0219|-0.02675|-0.03683|-0.02573|-0.02341|-0.01889|-0.03021|-0.0311|-0.02981|-0.02864|-0.02199|-0.02451|-0.02038|-0.01472|-0.02173||-0.01581|83|270|275|217|86|233|227|297|349|355|344|324|332|359|359|360|359|356|358|343|302|248|93|||||||||||||||||||||||||
2024-01-18 11:16:07|KB.D.HOTELS.CASH.IP|13|2024-01-18 11:13:20|2024-01-18 11:16:00|7509.43|0|0|2024-01-17|0|8|0.096425|8|-0.058645|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01499|0.00987|0.00844|0.00624|0.00557|0.00744|0.00923|0.0096|0.01015||||||||||||||||-0.01265|-0.01028|-0.00655|-0.00636|-0.00591|-0.0079|-0.01112|-0.00847|-0.00782||||||||207|288|247|232|220|242|287|313|164|||||||||||||||||||||||||
2024-01-18 11:16:07|CC.D.CT.UME.IP|2|2024-01-18 11:15:40|2024-01-18 11:16:00|8283.4|0.5|0.18108|2024-01-17|0.18137|15|0.137026|14|-0.082459|14|2024-01-17|||0.18365|0.18359|0.18375|0.18386|0.1837|0.18356|0.18328|0.18328|0.18319|0.18313|0.18281|0.18235|0.18167|0.18137|0.18209|0.18249|0.18254|0.18229|||||||0|2|1|1|0|0|1|1|1|1|3|6|10|7|7|5|5|15|||||||0.01177|0.00979|0.01317|0.00591|0.00672|0.00734|0.01085|0.00712|0.00794|0.00873|0.00731|0.013|0.01195|0.01374|0.01262|0.01009|0.0087|0.01317|||||||-0.00826|-0.01046|-0.0098|-0.00435|-0.0103|-0.0058|-0.00724|-0.00887|-0.00786|-0.00482|-0.00677|-0.01303|-0.01242|-0.01439|-0.01324|-0.01078|-0.00867|-0.00975|||||80|63|39|68|138|151|159|150|103|176|134|299|291|293|294|242|214|100|||||||||||||||||||||||||
2024-01-18 11:16:08|CS.D.DOGUSD.CFE.IP|1829|2024-01-16 21:36:30|2024-01-16 23:58:20|8.08|2.4|1.24872|2024-01-17|1.23617|1|0.371287|1|-0.252845|17|2024-01-17|1.23627|1.23617|1.23735|1.23751|1.24158|1.24134|1.24454|1.24713|1.25121|1.24714|1.24557|1.24524|1.24989|1.25024|1.25097|1.25251|1.25471|1.25838|1.25324|1.25083|1.25017|1.25011|1.25533|1.25287|1|1|2|2|2|3|2|1|3|2|2|2|1|2|2|2|2|2|2|2|2|3|3|2|0.12371|0.18564|0.12382|0.12376|0.12425|0.12402||0.12484|0.12535|0.12469|0.1243|0.12456|0.12516|0.1252|0.12512|0.12544|0.12553|0.12597|0.12549|0.12522|0.12503|0.125|0.12531|0.12523|-0.12352|-0.12361|-0.12366|-0.12366|-0.12413|-0.14488|-0.12434|-0.12453|-0.12498|-0.12458|-0.12453|-0.12458|-0.12488|-0.12498|-0.12509|-0.12515|-0.12541|-0.13734|-0.12509|-0.12495|-0.12508|-0.12484|-0.12539|-0.12531|34|43|33|39|40|53|49|39|53|31|33|79|52|59|91|102|95|74|59|47|47|28|28|35|||||||||||||||||||||||||
2024-01-18 11:16:08|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:09|KB.D.PHARMA.IFM.IP|4|2024-01-18 11:13:50|2024-01-18 11:16:00||0|50.07476|2024-01-17|1.94835|8|0.077568|8|-0.077996|14|2024-01-17|||||||||1.94835|4.39777|14.12006|10.81756|11.54863|10.47409|5.45103|2.69056|6.89874||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01518|0.01442|0.01281|0.01036|0.01568|0.01399|0.01822|0.016|0.01558||||||||||||||||-0.01507|-0.01331|-0.01177|-0.01361|-0.01147|-0.01232|-0.01638|-0.01287|-0.01196||||||||242|292|202|237|195|196|271|292|136|||||||||||||||||||||||||
2024-01-18 11:16:09|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:09|KB.D.OZTELE.IFD.IP|0|none|||0|0|2024-01-17|0.39655|23|0||0||2024-01-17|0.40519|0.4055|0.40545|0.40617|0.40593|||||||||||||||||||0.39655|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||102|96|96|95|100|85|||||||||||||||||||||||||
2024-01-18 11:16:09|CC.D.SB.UME.IP|3|2024-01-18 11:15:40|2024-01-18 11:16:00|2213.2|2.3|0.09037|2024-01-17|0.13568|11|0.430955|15|-0.409556|15|2024-01-17|||||||||0.13612|0.13662|0.13651|0.13568|0.13595|0.13606|0.13608|0.13627|0.13759|0.13725|||||||||||||||15|9|8|20|9|16|12|24|23|25|||||||||||||||0.03818|0.02878|0.02185|0.02249|0.02182|0.03027|0.02506|0.0371|0.02671|0.02565|||||||||||||||-0.04144|-0.02|-0.01939|-0.028|-0.0212|-0.0318|-0.02783|-0.05491|-0.02765|-0.0239|||||||134|177|106|155|130|245|238|201|209|205|||||||||||||||||||||||||
2024-01-18 11:16:10|OP.D.SPX3.4750C.IP|8972|2024-01-16 21:34:50|2024-01-16 23:59:30|225.38|0|1.0908|2024-01-17|0.9971|2|0.762134|18|-1.645876|7|2024-01-17|1.07297|1.02992|0.9971|1.00604|1.00762|1.01308|1.03353|1.04777|1.29203|1.34578|1.24912|1.05923|1.02435|1.04752|1.0758|1.06837|1.05083|1.07804|1.10241|1.09073|1.09173|1.10685|1.16357|1.16531|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05457|0.05659|0.05159|0.06559|0.05184|0.04634|0.07803|0.08469|0.09227|0.09109|0.08247|0.06317|0.0736|0.09914|0.1094|0.15065|0.10083|0.10465|0.11123|0.10261|0.12086|0.08362|0.04461|0.06314|-0.06327|-0.05686|-0.04866|-0.06066|-0.04546|-0.05337|-0.08523|-0.10637|-0.09012|-0.07966|-0.0705|-0.06868|-0.08368|-0.12401|-0.11295|-0.13953|-0.10004|-0.10704|-0.12281|-0.11116|-0.10397|-0.08368|-0.03054|-0.06036|198|209|163|168|141|179|250|317|336|331|300|285|270|341|349|359|347|352|350|340|347|109|86|201|||||||||||||||||||||||||
2024-01-18 11:16:10|KB.D.OZCOND.IFD.IP|0|none|||0|0|2024-01-17|0.39863|23|0||0||2024-01-17|0.40283|0.40333|0.40299|0.40313|0.40236|||||||||||||||||||0.39863|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|106|109|113|111|93|||||||||||||||||||||||||
2024-01-18 11:16:10|CC.D.O.UNC.IP|0|none|||0|0|2024-01-17|0.16717|15|0.47486|15|-0.55371|15|2024-01-17||0.16913|0.16987|0.17015|0.17023|0.16975|0.16957|0.16961|0.16954|0.16954|0.16973|0.16984|0.16998|0.17028|0.16821|0.16717|0.16759|0.16893|0.16916|0.16873||||||0|0|0|0|1|0|0|1|0|0|0|0|1|1|0|0|0|0|1||||||0.09591||0.03973|0.04257||||0.08491||0.02831|0.0283|0.05669|0.09943|0.10431|0.08278|0.05996|0.06686|0.07272|0.09992||||||-0.05926|-0.03773|-0.04959|-0.04255|-0.02825|-0.02826||-0.0283||-0.02829|-0.0283|-0.09905|-0.06614|-0.05175|-0.06918|-0.05837|-0.06428|-0.04295|-0.05517|||||80|11|16|20|14|3|2|10|1|14|8|12|12|51|121|69|94|76|72|||||||||||||||||||||||||
2024-01-18 11:16:10|KB.D.OZCONSUM.IFD.IP|0|none|||0|0|2024-01-17|0.4007|23|0||0||2024-01-17|0.40097|0.40098|0.40128|0.40109|0.40097|||||||||||||||||||0.4007|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|118|118|119|118|99|||||||||||||||||||||||||
2024-01-18 11:16:11|KB.D.OZENER.IFD.IP|0|none|||0|0|2024-01-17|0.40078|23|0||0||2024-01-17|0.4008|0.40125|0.40105|0.40079|0.40084|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|119|119|119|119|97|||||||||||||||||||||||||
2024-01-18 11:16:11|OP.D.SPX3.5000C.IP|8980|2024-01-16 21:34:50|2024-01-16 23:59:30|85.4|0|2.94851|2024-01-17|2.65413|2|1.767468|18|-2.446562|7|2024-01-17|2.84365|2.73268|2.65413|2.69147|2.69831|2.72098|2.7928|2.84188|3.49769|3.6543|3.36673|2.83496|2.72456|2.8147|2.91528|2.87476|2.82779|2.94628|3.01431|2.97152|3.00933|3.01888|3.17819|3.18596|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08378|0.09523|0.08053|0.10175|0.07979|0.07423|0.12383|0.1354|0.14291|0.1417|0.13335|0.0992|0.11292|0.15097|0.17838|0.22733|0.15489|0.16763|0.175|0.15913|0.18634|0.1287|0.07154|0.09753|-0.09523|-0.08852|-0.07238|-0.09247|-0.06885|-0.08313|-0.13203|-0.16448|-0.13747|-0.12433|-0.10964|-0.1055|-0.12971|-0.18571|-0.17626|-0.21007|-0.16092|-0.16742|-0.18677|-0.18523|-0.16087|-0.12755|-0.05462|-0.09606|199|210|163|170|141|180|252|318|335|331|301|285|270|341|349|359|347|352|351|340|348|110|87|200|||||||||||||||||||||||||
2024-01-18 11:16:11|KB.D.OZFINL.IFD.IP|0|none|||0|0|2024-01-17|0.40009|2|0||0||2024-01-17|0.40121|0.40043|0.40009|0.40093|0.40057|||||||||||||||||||0.40048|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||111|113|116|119|112|96|||||||||||||||||||||||||
2024-01-18 11:16:12|KB.D.OZHEALTH.IFD.IP|0|none|||0|0|2024-01-17|0.40078|23|0||0||2024-01-17|0.40081|0.40086|0.40079|0.4008|0.40083|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|118|119|120|116|100|||||||||||||||||||||||||
2024-01-18 11:16:12|OP.D.SPX3.4750P.IP|8972|2024-01-16 21:34:50|2024-01-16 23:59:30|121.25|0|1.72883|2024-01-17|1.5528|18|1.041038|13|-2.316372|7|2024-01-17|1.96232|2.31604|1.75508|1.73777|1.73518|1.72504|1.66402|1.65892|2.08305|2.14976|2.02223|1.70778|1.68897|1.64558|1.59352|1.59874|1.63965|1.6046|1.5528|1.56912|1.60086|1.695|1.77841|1.77605|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07363|0.07473|0.05547|0.0699|0.05121|0.06052|0.09556|0.10843|0.1|0.08897|0.08723|0.07849|0.08622|0.13609|0.12559|0.15121|0.11466|0.12938|0.13168|0.10739|0.11837|0.09028|0.03459|0.06539|-0.06391|-0.06201|-0.06152|-0.07383|-0.05876|-0.05345|-0.08545|-0.10709|-0.10119|-0.1012|-0.08438|-0.06925|-0.08901|-0.11097|-0.11643|-0.16172|-0.11009|-0.10484|-0.11962|-0.12741|-0.12409|-0.09035|-0.04445|-0.06831|198|209|163|168|141|179|250|317|336|331|300|285|270|341|349|359|347|352|350|340|347|109|86|201|||||||||||||||||||||||||
2024-01-18 11:16:12|CC.D.LCO.UME.IP|4|2024-01-18 11:15:40|2024-01-18 11:16:10|7798.7|11|0.04231|2024-01-17|0.03923|16|0.196035|14|-0.188068|9|2024-01-17||1.3308|5.26743|3.80324|2.58365|0.42803|1.60165|0.97267|0.32388|0.32325|0.90613|0.62659|0.63559|0.04043|0.04131|0.04013|0.03923|0.8931|0.31925|0.3299|1.40436|2.83239|1.04603|0.04886||10|5|2|3|6|6|14|61|60|35|21|19|43|123|102|96|41|41|75|21|32|18|0||0.01349|0.01207|0.01027|0.00991|0.011|0.01054|0.01062|0.01519|0.01821|0.01659|0.01449|0.0119|0.02179|0.02548|0.02854|0.02501|0.02071|0.01787|0.01425|0.01011|0.01082|0.01757|||-0.01313|-0.01142|-0.01001|-0.00869|-0.01102|-0.0121|-0.01157|-0.01782|-0.02037|-0.01534|-0.01351|-0.01371|-0.02176|-0.02346|-0.02708|-0.02147|-0.02018|-0.01567|-0.01388|-0.00975|-0.00947|-0.01557||311|268|266|197|261|321|323|352|353|346|341|336|360|360|360|360|352|358|343|293|251|102|1|||||||||||||||||||||||||
2024-01-18 11:16:12|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:13|KB.D.OZINDU.IFD.IP|0|none|||0|0|2024-01-17|0.40007|4|0||0||2024-01-17|0.40044|0.40054|0.4017|0.4009|0.40007|||||||||||||||||||0.40116|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||112|118|115|116|113|97|||||||||||||||||||||||||
2024-01-18 11:16:13|CC.D.CL.UME.IP|4|2024-01-18 11:15:40|2024-01-18 11:16:10|7302.3|2.3|0.05203|2024-01-17|0.04119|19|0.221395|14|-0.200008|13|2024-01-17|0.60366|0.04369|0.37604|1.46651|0.56105|1.42239|0.04485|0.64083|0.04244|0.0428|0.32202|0.32664|0.04263|0.04271|0.04266|0.04257|0.04197|0.04186|0.04171|0.04119|0.36701|1.83613||1.85547|3|10|6|5|4|5|6|9|30|30|16|16|20|33|95|107|107|43|57|86|17|10||3|0.0094|0.01438|0.01229|0.01101|0.01078|0.012|0.01215|0.0126|0.01757|0.0203|0.01883|0.01704|0.01402|0.0258|0.02783|0.03204|0.02799|0.02022|0.01953|0.01526|0.01079|0.01145||0.01161|-0.00891|-0.01513|-0.01174|-0.00977|-0.00966|-0.01222|-0.01182|-0.01278|-0.01945|-0.02017|-0.01662|-0.01502|-0.01389|-0.02512|-0.02851|-0.02965|-0.02414|-0.02255|-0.01814|-0.01618|-0.01089|-0.01075||-0.01103|178|321|300|281|193|290|335|334|357|359|358|352|352|360|360|360|360|359|360|345|307|279|166|||||||||||||||||||||||||
2024-01-18 11:16:14|OP.D.SPX5.4750C.IP|8934|2024-01-16 21:34:50|2024-01-16 23:59:30|307.09|0|0.78338|2024-01-17|0.72781|2|0.559064|7|-0.786008|16|2024-01-17|0.78594|0.75334|0.72781|0.73264|0.73354|0.73642|0.74532|0.75257|0.92845|0.96609|0.90026|0.76744|0.7411|0.75241|0.76767|0.76443|0.75481|0.769|0.78209|0.77542|0.77355|0.78782|0.82981|0.83072|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04094|0.04102|0.03887|0.04504|0.03752|0.03445|0.0581|0.06518|0.06888|0.06659|0.05477|0.04915|0.05383|0.07645|0.0912|0.1063|0.07369|0.0757|0.09063|0.07744|0.08486|0.06235|0.03458|0.0438|-0.04624|-0.0417|-0.03541|-0.045|-0.03477|-0.03823|-0.06111|-0.06916|-0.0636|-0.05888|-0.05281|-0.04997|-0.05417|-0.08634|-0.08208|-0.1017|-0.07941|-0.0819|-0.08286|-0.0768|-0.08007|-0.0583|-0.02689|-0.04629|194|210|160|168|142|178|254|317|335|329|300|285|268|335|348|359|349|354|351|345|340|104|84|201|||||||||||||||||||||||||
2024-01-18 11:16:14|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:14|KB.D.OZMATR.IFD.IP|0|none|||0|0|2024-01-17|0.40072|0|0||0||2024-01-17|0.40072|0.40085|0.40085|0.40093|0.40082|||||||||||||||||||0.40084|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|118|118|118|119|99|||||||||||||||||||||||||
2024-01-18 11:16:14|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2024-01-17|0.40014|0|0||0||2024-01-17|0.40014|0.40069|0.40032|0.40106|0.40086|||||||||||||||||||0.40117|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||95|95|90|98|102|78|||||||||||||||||||||||||
2024-01-18 11:16:15|CC.D.SM.UME.IP|1|2024-01-18 11:16:00|2024-01-18 11:16:00|35847.8|2|0.11158|2024-01-17|0.10776|1|0.213161|14|-0.181378|14|2024-01-17||0.10776|0.10788|0.1082|0.10824|0.10822|0.10832|0.10824|0.10796|0.10806|0.1084|0.10846|0.1085|0.10888|0.11005|0.11001|0.11048|0.11118|0.11154|0.1119||||||11|4|3|2|1|1|1|4|4|4|4|4|9|50|18|26|20|18|38||||||0.02013|0.01102|0.01249|0.00876|0.01537|0.01123|0.01019|0.01626|0.01603|0.01101|0.01323|0.01298|0.01503|0.04865|0.02491|0.02736|0.01876|0.0196|0.02161||||||-0.016|-0.01173|-0.01344|-0.01678|-0.01274|-0.01033|-0.01038|-0.01358|-0.01558|-0.01095|-0.01333|-0.01175|-0.01914|-0.04142|-0.02633|-0.02652|-0.01914|-0.02169|-0.01829|||||243|138|99|78|112|167|124|179|178|174|147|201|215|179|344|341|319|327|114|||||||||||||||||||||||||
2024-01-18 11:16:15|OP.D.SPX5.5000C.IP|8941|2024-01-16 21:34:50|2024-01-16 23:59:30|154.41|0|1.58391|2024-01-17|1.4566|2|1.148278|14|-1.601799|16|2024-01-17|1.56664|1.50375|1.4566|1.47014|1.47264|1.48088|1.49959|1.51691|1.86986|1.94867|1.81162|1.54349|1.48531|1.51685|1.55629|1.54331|1.52053|1.56153|1.59279|1.57964|1.58187|1.60134|1.68872|1.69137|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05742|0.05748|0.05461|0.06502|0.05232|0.04886|0.08077|0.09326|0.09586|0.09336|0.07779|0.06937|0.07404|0.10748|0.12948|0.15151|0.10363|0.10881|0.13117|0.10891|0.11678|0.08258|0.04504|0.06143|-0.06499|-0.05884|-0.05019|-0.0609|-0.04813|-0.05567|-0.0859|-0.0942|-0.09084|-0.08265|-0.07402|-0.07029|-0.07513|-0.12254|-0.11288|-0.14174|-0.11462|-0.11985|-0.11903|-0.11751|-0.1139|-0.0778|-0.03799|-0.06536|195|208|162|170|141|178|254|318|335|330|301|286|268|335|348|359|348|354|351|344|342|106|84|201|||||||||||||||||||||||||
2024-01-18 11:16:15|SE.D.MMM.CASH.IP|6|2024-01-18 11:13:40|2024-01-18 11:15:20||0|0|2024-01-17|0.44381|0|0.497793|9|-0.565504|21|2024-01-17|0.44381|||||||||70.13466|66.80354|61.30819|89.86953|41.89764|17.32353|15.77733|27.79634|20.16377|23.61808|16.18816|21.85736|0.83371|50.25052|37.88757|0|||||||||1|6|12|0|132|966|541|556|551|478|509|1408|10912|26|0||||||||||0.06857|0.05819|0.15186|0.05384|0.18336|0.03855|0.02274|0.01451|0.01626|0.01567|0.01489|0.01472|||0.0189||||||||||-0.05606|-0.17774|-0.11712|-0.07789|-0.13368|-0.04498|-0.01986|-0.01889|-0.0197|-0.01482|-0.01394|-0.01554|-0.32064|-0.01886||3|30|60|18|59|12|174|343|288|283|267|266|293|3|2|8|||||||||||||||||||||||||
2024-01-18 11:16:16|CC.D.BO.UME.IP|0|none|||0|0|2024-01-17|0.12539|19|0.216047|14|-0.160966|14|2024-01-17||0.12705|0.12738|0.12747|0.12738|0.12751|0.12765|0.12798|0.12795|0.12821|0.1283|0.12812|0.12803|0.12782|0.12715|0.1266|0.12631|0.1265|0.12603|0.12539||||||6|2|1|2|2|3|2|6|3|2|3|5|7|39|15|14|12|17|32||||||0.01427|0.00979|0.01043|0.01025|0.01451|0.01259|0.00973|0.01353|0.0078|0.00947|0.00969|0.0122|0.01333|0.04882|0.03048|0.02097|0.01767|0.02168|0.01938||||||-0.02044|-0.01465|-0.00975|-0.01026|-0.00981|-0.01425|-0.01015|-0.01021|-0.01031|-0.01056|-0.00908|-0.01155|-0.01647|-0.03925|-0.02932|-0.02516|-0.02108|-0.01908|-0.01942|||||244|197|126|93|124|176|169|217|201|181|165|214|221|180|357|344|330|339|117|||||||||||||||||||||||||
2024-01-18 11:16:16|SA.D.AXP.CASH.IP|7|2024-01-18 11:13:40|2024-01-18 11:15:30|17920|0|71.54337|2024-01-17|2.63679|18|0.509233|9|-1.115899|21|2024-01-17||||||||||7.91245|35.4921|34.00297|50.45226|33.87401|16.03398|3.18894|8.28322|4.28086|2.63679|7.05663|3.50198|57.60495|66.75047|100||||||||||0|0|1|6|100|521|499|365|283|437|446|1032|3264|141|0||||||||||0.28025|0.07109||||0.03473|0.0243|0.01411|0.01182|0.01203|0.01203|0.01321|||||||||||||-0.09391|-0.06703|-0.0179|-0.4004|-0.22283|-0.0315|-0.01943|-0.01254|-0.01279|-0.01133|-0.01136|-0.01141|-0.47039|||306|115|6|2|3|163|349|351|352|344|341|344|7|3|1|||||||||||||||||||||||||
2024-01-18 11:16:16|OP.D.SPX5.4750P.IP|8934|2024-01-16 21:34:50|2024-01-16 23:59:30|161.96|0|1.32724|2024-01-17|1.22624|18|0.942475|17|-1.32942|16|2024-01-17|1.47249|1.39663|1.33342|1.32372|1.32214|1.31655|1.2751|1.26773|1.5818|1.63496|1.53977|1.31102|1.29889|1.27771|1.24892|1.25367|1.27679|1.25601|1.22624|1.23399|1.24779|1.31188|1.38002|1.37863|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05336|0.0487|0.0394|0.04998|0.0393|0.04441|0.06889|0.08679|0.07019|0.06494|0.05898|0.05529|0.06084|0.09533|0.09499|0.11078|0.08717|0.09666|0.09365|0.08132|0.09003|0.06392|0.03067|0.05069|-0.04615|-0.0467|-0.04338|-0.05048|-0.04168|-0.0388|-0.06349|-0.06649|-0.07525|-0.07378|-0.06026|-0.0522|-0.05885|-0.0841|-0.09536|-0.11567|-0.08931|-0.07873|-0.09467|-0.09073|-0.0904|-0.06725|-0.03564|-0.04807|194|210|160|168|142|178|254|317|335|329|300|285|268|335|348|359|349|354|351|345|340|104|84|201|||||||||||||||||||||||||
2024-01-18 11:16:17|UA.D.AAPL.CASH.IP|15|2024-01-18 11:13:40|2024-01-18 11:16:10|18565|0|13.3872|2024-01-17|0.00526|17|0.099354|14|-0.236095|18|2024-01-17|40.8472|||||||||70.13734|66.98036|59.62707|50.68219|24.74247|9.69216|0.00592|0.00535|0.00526|0.00574|0.28879|0.00536|28.13518|19.2489|60.01865|253|||||||||184|194|179|431|851|12123|6349|5550|3991|7062|5652|8754|69856|412|360|0.03094|||||||||0.01304|0.01857|0.01523|0.02013|0.01707|0.02878|0.01949|0.01316|0.01192|0.01399|0.01211|0.01122|0.01444||0.00549|-0.01201|||||||||-0.01757|-0.01188|-0.0194|-0.0144|-0.01627|-0.02616|-0.01921|-0.01337|-0.01133|-0.01514|-0.01247|-0.01143|-0.01205|-0.01096|-0.03472|49|174|115|99|152|170|279|359|360|357|357|353|357|64|26|25|||||||||||||||||||||||||
2024-01-18 11:16:17|CC.D.S.UME.IP|3|2024-01-18 11:15:40|2024-01-18 11:16:10|1217.9|1|0.09853|2024-01-17|0.09736|1|0.098644|14|-0.09866|16|2024-01-17||0.09736|0.09755|0.09769|0.09772|0.09775|0.09781|0.09781|0.09773|0.09782|0.098|0.09803|0.09812|0.0983|0.09875|0.09857|0.09867|0.09893|0.0991|0.09913||||||10|3|3|4|4|4|5|5|4|8|4|5|11|78|41|28|30|34|50||||||0.01417|0.01065|0.01303|0.00931|0.01264|0.0104|0.01087|0.01202|0.01235|0.01045|0.01307|0.00981|0.01289|0.02851|0.02023|0.01862|0.0141|0.01445|0.01355||||||-0.01704|-0.01208|-0.00977|-0.00995|-0.0097|-0.00999|-0.00931|-0.01086|-0.01057|-0.01205|-0.00992|-0.01172|-0.01638|-0.02723|-0.0222|-0.02018|-0.01576|-0.01423|-0.01605|||||227|144|108|55|116|136|102|141|153|120|102|148|188|173|317|310|237|230|96|||||||||||||||||||||||||
2024-01-18 11:16:17|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:18|OP.D.SPX5.5000P.IP|8941|2024-01-16 21:34:50|2024-01-16 23:59:30|259.28|0|0.83187|2024-01-17|0.76865|18|0.583895|17|-0.849664|16|2024-01-17|0.9202|0.87279|0.83408|0.82844|0.82751|0.8242|0.80272|0.79644|0.99021|1.02368|0.96376|0.82085|0.81291|0.80054|0.78315|0.78506|0.79843|0.78585|0.76865|0.77509|0.78304|0.82375|0.86703|0.86619|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04931|0.04464|0.03686|0.04736|0.0364|0.04151|0.06326|0.07405|0.06536|0.05956|0.05407|0.05155|0.05567|0.08892|0.08398|0.10319|0.07632|0.08581|0.08366|0.0723|0.07999|0.05934|0.02818|0.04663|-0.04304|-0.04337|-0.0404|-0.0455|-0.03901|-0.03565|-0.06014|-0.06109|-0.06902|-0.06814|-0.05605|-0.04856|-0.05478|-0.07841|-0.08672|-0.10871|-0.07898|-0.07354|-0.08509|-0.08076|-0.08072|-0.05784|-0.0354|-0.04467|195|208|162|170|141|178|254|318|335|330|301|286|268|335|348|359|348|354|351|344|342|106|84|201|||||||||||||||||||||||||
2024-01-18 11:16:18|SA.D.BA.CASH.IP|5|2024-01-18 11:13:30|2024-01-18 11:16:10|20680|0|20.01547|2024-01-17|0.60006|15|0.991702|9|-0.35263|14|2024-01-17|62.31798|||||||||47.14386|65.53097|66.02796|69.38396|43.45619|5.96305|0.60006|3.19779|5.30778|5.72099|4.97947|4.27579|52.68791|53.15968|85.31515|292|||||||||231|264|224|215|942|11022|9610|4995|3173|2922|4039|5470|808|208|75|0.02086|||||||||0.28812|0.05513|0.08854|0.03823|0.04208|0.07418|0.04293|0.02564|0.02022|0.01895|0.02149|0.01833|0.09864|0.10214|0.06657|-0.03653|||||||||-0.05515|-0.10985|-0.09541|-0.05348|-0.0638|-0.0663|-0.04391|-0.02931|-0.02176|-0.01653|-0.0212|-0.01641|-0.07243||-0.08866|61|17|55|47|62|83|340|360|348|341|351|343|352|38|32|34|||||||||||||||||||||||||
2024-01-18 11:16:19|SB.D.CAT.CASH.IP|5|2024-01-18 11:15:00|2024-01-18 11:16:10||0|0|2024-01-17|3.12733|20|12.639493|9|-1.498778|9|2024-01-17|50.03483|||||||||86.1912|94.76389|98.04739|72.8146|71.59118|9.44277|8.40388|7.24362|15.67926|6.38069|9.36366|3.12733|60.08541|100|100|69|||||||||9|5|2|108|133|2810|810|568|474|557|482|1188|9449|0|100||||||||||1.06976|0.25586|0.03057|0.00353|0.00353|0.07851|0.02498|0.01351|0.01454|0.0135|0.0142|0.01479|0.02154||||||||||||-0.2041|-0.13229|-0.1804|-0.19588|-0.33263|-0.08767|-0.02196|-0.01541|-0.01592|-0.01237|-0.01076|-0.01442||||4|57|19|51|11|14|204|335|319|294|315|332|354|5|1|1|||||||||||||||||||||||||
2024-01-18 11:16:19|CS.D.PLAT.CFM.IP|0|none|||0|0|2024-01-17|0.55702|0|0.181098|20|-0.235479|13|2024-01-17|0.55702|0.55749|0.5579|0.55893|0.55877|0.55967|0.5598|0.56043|0.56108|0.56187|0.55934|0.56022|0.56035|0.56038|0.5621|0.56669|0.56762|0.56744|0.56571|0.56512|0.56526|0.56517||0.56516|2|4|3|3|2|3|2|3|4|3|3|2|2|5|5|6|5|4|3|3|2|2||1|0.01455|0.01864|0.01554|0.03402|0.04152|0.01654|0.01537|0.02601|0.02745|0.02574|0.03143|0.01945|0.02279|0.03539|0.03324|0.02997|0.01978|0.0251|0.02208|0.08262|0.06114|0.0605||0.02385|-0.01723|-0.02388|-0.01446|-0.02786|-0.03576|-0.01599|-0.01399|-0.03614|-0.02519|-0.02452|-0.02934|-0.01577|-0.01666|-0.02929|-0.02932|-0.02883|-0.02355|-0.02544|-0.02426|-0.11164|-0.06034|-0.05799||-0.01372|241|327|286|299|276|252|235|321|322|308|309|243|261|348|349|351|336|345|293|292|283|180|99|||||||||||||||||||||||||
2024-01-18 11:16:19|OP.D.SPX2.4750C.IP|8985|2024-01-16 21:34:50|2024-01-16 23:59:30|120.34|0|1.98565|2024-01-17|1.7171|2|1.204465|20|-2.798818|7|2024-01-17|1.85338|1.77247|1.7171|1.74498|1.75038|1.7677|1.81742|1.87813|2.32676|2.43409|2.25019|1.91543|1.82658|1.8992|2.00083|1.98506|1.91831|2.00925|2.10553|2.07096|2.05172|2.04721|2.16391|2.17042|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10382|0.10018|0.09917|0.11932|0.0982|0.08648|0.13795|0.15197|0.17928|0.16759|0.14523|0.11757|0.13757|0.19919|0.20463|0.28276|0.1885|0.19606|0.20878|0.20663|0.21855|0.16403|0.09054|0.11776|-0.11292|-0.10147|-0.08387|-0.10171|-0.07987|-0.09196|-0.15411|-0.1902|-0.16045|-0.15117|-0.13064|-0.12501|-0.14048|-0.21616|-0.22436|-0.25271|-0.19122|-0.20169|-0.22197|-0.20591|-0.19392|-0.15073|-0.07176|-0.11562|199|209|171|167|140|179|257|315|336|330|302|285|271|341|349|357|346|353|351|341|347|110|87|201|||||||||||||||||||||||||
2024-01-18 11:16:20|SB.D.CVX.CASH.IP|0|none|||0|0|2024-01-17|0.29671|16|2.142857|9|-0.294241|14|2024-01-17|100|||||||||61.00339|50.17288|69.36266|73.36533|63.72264|8.13852|1.12939|0.29671|3.52855|5.06922|4.04719|2.41111|75.13995|83.35545|33.37525|5|||||||||43|28|45|141|238|2843|1794|1313|1364|1222|1264|3223|2099|32|244||||||||||0.3401||0.06328|0.10355|0.09919|0.04176|0.02124|0.01422|0.01219|0.01121|0.01064|0.01124|0.08392|0.09093|||||||||||-0.04617|-0.07354|-0.09202|-0.03501|-0.08906|-0.04444|-0.01939|-0.01339|-0.01158|-0.01004|-0.00986|-0.01144|-0.06521||-0.05587|1|23|6|13|30|33|210|359|351|341|336|322|333|4|6|3||||||||||||||||||||||0|||
2024-01-18 11:16:20|CS.D.ZINC.MINI.IP|2|2024-01-18 11:15:50|2024-01-18 11:16:10|2443.1|2.5|0.24556|2024-01-17|0.23603|2|0.137546|15|-0.181605|14|2024-01-17||0.23627|0.23603|0.23643|0.23684|0.23717|0.23751|0.23874|0.24021|0.24058|0.24031|0.24007|0.24002|0.24104|0.24201|0.24281|0.24367|0.2435|0.28935|||||||3|2|2|1|2|2|2|3|2|3|2|2|3|4|4|3|2|2|||||||0.01621|0.01713|0.01392|0.01184|0.01719|0.01791|0.01849|0.02052|0.01807|0.01943|0.01894|0.01784|0.02058|0.01936|0.02562|0.01539|0.01699|0.0143|||||||-0.01529|-0.01927|-0.01314|-0.00959|-0.01717|-0.01606|-0.01763|-0.02084|-0.01695|-0.01615|-0.01277|-0.01433|-0.0175|-0.02053|-0.02256|-0.01565|-0.01458|-0.0299||||||194|120|104|43|124|158|189|270|238|193|188|231|303|291|298|213|121|79|||||||||||||||||||||||||
2024-01-18 11:16:20|OP.D.SPX2.5000C.IP|8950|2024-01-16 21:34:50|2024-01-16 23:59:30|15.75|0|11.83208|2024-01-17|8.62614|2|4.449838|11|-6.044376|16|2024-01-17|10.45904|9.80226|8.62614|8.92734|8.98804|9.17882|9.29296|9.90507|18.92105|20.96241|18.9994|10.90022|9.49646|10.28656|11.29089|11.00449|10.44555|11.51516|12.10549|11.82561|12.02797|12.31176|13.97858|14.07985|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.21599|0.26456|0.20092|0.24273|0.20554|0.17763|0.28143|0.30535|0.37072|0.36146|0.31189|0.3016|0.28252|0.39624|0.41744|0.58951|0.38353|0.42018|0.44617|0.40522|0.44999|0.33718|0.24054|0.23971|-0.23487|-0.20036|-0.18193|-0.21628|-0.17323|-0.21352|-0.31581|-0.39093|-0.38667|-0.32179|-0.28737|-0.26246|-0.28223|-0.442|-0.46656|-0.53818|-0.42753|-0.42405|-0.44173|-0.43926|-0.41125|-0.29899|-0.14563|-0.23595|200|211|167|167|140|177|256|315|335|330|302|285|271|341|349|358|347|352|351|342|350|107|74|199|||||||||||||||||||||||||
2024-01-18 11:16:20|UA.D.CSCO.CASH.IP|8|2024-01-18 11:13:40|2024-01-18 11:15:20|5024|0|37.56718|2024-01-17|0.66881|16|0.259326|10|-0.218905|14|2024-01-17|50.3988|||||||||95.1341|34.45206|66.81194|92.87133|95.25134|1.93903|2.12843|0.66881|5.81564|4.10038|1.80512|1.83755|50.06966||100|346|||||||||57|20|18|134|31|5197|3456|4296|3667|4200|5024|13791|279828||0||||||||||0.07353|0.07459|0.05239|0.01987|0.03689|0.0324|0.02428|0.02342|0.02123|0.02077|0.01994|0.02123|0.05313||||||||||||-0.15248|-0.06856|-0.04638|-0.0309|-0.05516|-0.03372|-0.02398|-0.01997|-0.01999|-0.02232|-0.02278|-0.0199|-0.03977|||2|41|85|150|42|42|157|237|154|138|147|112|110|8|1|||||||||||||||||||||||||
2024-01-18 11:16:21|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:21|SD.D.KO.CASH.IP|2|2024-01-18 11:15:40|2024-01-18 11:16:10||0|50|2024-01-17|0.01664|16|5.512367|9|-0.183486|21|2024-01-17|50.01668|||||||||96.62864|89.08122|60.1451|78.97905|93.75941|4.61737|1.08014|0.01664|0.01669|1.65563|1.02662|0.01668|50.12937|43.03368|100|694|||||||||1|11|13|27|112|3847|4554|3711|2946|3001|3094|8072|17105|23|18||||||||||0.26748|0.067|0.08375|0.03344|0.03344|0.02829|0.02045|0.01849|0.01669|0.01669|0.01668|0.02085|0.02502||||||||||||-0.05021|-0.04488|-0.02092|-0.05347|-0.03647|-0.03149|-0.01809|-0.0186|-0.0182|-0.01669|-0.01787|-0.01853|-0.08339|-0.01667||2|59|73|15|19|16|174|188|127|114|122|99|107|8|7|1|||||||||||||||||||||||||
2024-01-18 11:16:21|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2024-01-17|4.73617|15|0.181732|15|-0.181689|14|2024-01-17|||||||||||||||4.74366|4.73617|4.74022|4.74125|4.76549|4.76763|4.74925||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03296|0.01783|0.0158|0.0106|0.01051|0.01748|0.01703||||||||||||||||||-0.03555|-0.01491|-0.01378|-0.01283|-0.01624|-0.01231|-0.02104||||127|255|216|184|181|172|204|||||||||||||||||||||||||
2024-01-18 11:16:21|OP.D.SPX2.4750P.IP|8985|2024-01-16 21:34:50|2024-01-16 23:59:30|70.21|0|2.57877|2024-01-17|2.24409|18|1.542447|19|-3.156895|7|2024-01-17|3.08522|3.33221|2.69451|2.64794|2.64084|2.61393|2.42806|2.41813|3.07703|3.16571|3.0044|2.55106|2.5747|2.4703|2.33839|2.36869|2.46684|2.3646|2.24409|2.29695|2.34225|2.53701|2.67153|2.66541|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13025|0.11647|0.09644|0.12033|0.08926|0.10489|0.16324|0.17532|0.16959|0.15929|0.14289|0.13726|0.15192|0.22981|0.22025|0.26166|0.20199|0.21503|0.23195|0.21044|0.19878|0.16458|0.08141|0.12069|-0.11977|-0.1118|-0.11187|-0.12311|-0.10995|-0.09226|-0.14688|-0.18134|-0.18865|-0.17547|-0.15208|-0.1233|-0.14938|-0.20841|-0.21523|-0.28822|-0.2039|-0.19416|-0.19898|-0.20506|-0.21906|-0.16366|-0.08496|-0.11925|199|209|171|167|140|179|257|315|336|330|302|285|271|341|349|357|346|353|351|341|347|110|87|201|||||||||||||||||||||||||
2024-01-18 11:16:22|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2024-01-17|2.8803|14|0.153227|14|-0.249042|14|2024-01-17|||||||||||||||2.8803|7.72375|22.00761|29.10118|24.42854|24.90988|12.35096||||||||||||||||||726|171|124|174|116|217|213||||||||||||||||||0.04616|0.02869|0.02065|0.02021|0.02047|0.02335|0.0217||||||||||||||||||-0.04756|-0.02599|-0.02227|-0.02275|-0.02058|-0.02255|-0.02467||||177|325|282|251|254|229|284|||||||||||||||||||||||||
2024-01-18 11:16:22|KB.D.BANKS.CASH.IP|3|2024-01-18 11:15:50|2024-01-18 11:16:20|3389.94|0|0|2024-01-17|0|8|0.070566|10|-0.093962|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0162|0.01137|0.01182|0.00667|0.00578|0.00866|0.01122|0.01062|0.00704||||||||||||||||-0.01615|-0.01291|-0.0102|-0.00886|-0.00847|-0.00737|-0.01229|-0.00936|-0.00685||||||||251|328|290|270|234|268|304|324|154|||||||||||||||||||||||||
2024-01-18 11:16:23|KB.D.AERO.CASH.IP|2|2024-01-18 11:15:50|2024-01-18 11:16:00|8927.84|0|0|2024-01-17|0|8|0.067874|8|-0.067757|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02004|0.01504|0.01117|0.01193|0.01281|0.01497|0.01284|0.01107|0.01245||||||||||||||||-0.02102|-0.01288|-0.00916|-0.01198|-0.0131|-0.01642|-0.01308|-0.01111|-0.01185||||||||171|179|145|145|119|148|184|200|110|||||||||||||||||||||||||
2024-01-18 11:16:23|OP.D.SPX2.5000P.IP|8971|2024-01-16 21:34:50|2024-01-16 23:59:30|215.32|0|0.8738|2024-01-17|0.78606|18|0.828989|6|-0.811729|20|2024-01-17|1.011|0.94977|0.89912|0.88836|0.88662|0.88037|0.84747|0.83686|1.04417|1.07691|1.01761|0.86534|0.86386|0.84067|0.8107|0.81587|0.83712|0.81312|0.78606|0.79644|0.80554|0.86273|0.90974|0.90823|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08756|0.08108|0.06479|0.08141|0.05938|0.07231|0.10968|0.11493|0.11352|0.10332|0.09333|0.08797|0.0982|0.15016|0.14444|0.17727|0.12634|0.13944|0.14409|0.12391|0.12901|0.10718|0.04596|0.07693|-0.08024|-0.07199|-0.07415|-0.08749|-0.07344|-0.06334|-0.10078|-0.10768|-0.12182|-0.115|-0.10252|-0.08123|-0.09747|-0.13238|-0.13301|-0.19151|-0.12441|-0.12648|-0.12141|-0.12086|-0.14239|-0.1059|-0.05787|-0.07614|200|210|167|167|140|177|256|315|335|330|302|285|271|341|349|358|347|352|351|342|350|107|86|199|||||||||||||||||||||||||
2024-01-18 11:16:23|SH.D.XOM.CASH.IP|4|2024-01-18 11:13:50|2024-01-18 11:15:00|9714|0|100|2024-01-17|0.0102|19|1.643807|9|-0.512821|9|2024-01-17|76.93959|||||||||72.35849|78.63433|53.43913|75.03088|46.86578|8.35567|0.01073|0.01032|0.01028|0.0103|0.0102|0.01033|40.64852|50.02371|60.01855|34|||||||||77|91|168|366|1232|9766|5945|3872|3304|4537|4624|9668|1809|3297|384|0.01022|||||||||0.20307|0.09919|0.05147|0.03087|0.04125|0.04311|0.02193|0.01629|0.01351|0.01378|0.01593|0.01245|0.03684|0.01031|0.01031||||||||||-0.08792|-0.0789|-0.04121|-0.05514|-0.02696|-0.04039|-0.02292|-0.01664|-0.01395|-0.01203|-0.01466|-0.01413|-0.03866|-0.0206||13|54|28|15|40|47|216|359|323|283|270|264|257|32|10|5|||||||||||||||||||||||||
2024-01-18 11:16:23|KB.D.DRINKS.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.118583|14|-0.080419|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02648|0.01799|0.01179|0.02139|0.01042|0.01374|0.02332|0.01706|0.01184||||||||||||||||-0.02158|-0.01432|-0.0215|-0.01394|-0.0165|-0.0187|-0.02123|-0.01938|-0.00902||||||||150|186|111|118|91|85|170|169|82|||||||||||||||||||||||||
2024-01-18 11:16:23|IR.D.FBTP.FWM1.IP|7|2024-01-18 11:15:10|2024-01-18 11:16:10|11754|27|0.03646|2024-01-17|1.25177|13|0.051077|13|-0.119108|13|2024-01-17||||||||4.36291|4.81759|4.41628|8.12806|11.14975|7.67381|1.25177|3.66741|4.96415|6.64155|31.14242||||||||||||||32|79|132|44|45|40|69|51|72|49|8||||||||||||||0.01308|0.01198|0.01208|0.01007|0.00943|0.00981|0.01201|0.01083|0.00979|0.01008|0.00975||||||||||||||-0.01253|-0.0113|-0.011|-0.01045|-0.00951|-0.00953|-0.01248|-0.01095|-0.00968|-0.00976|-0.0093|||||||324|335|320|272|243|262|331|331|325|303|225|||||||||||||||||||||||||
2024-01-18 11:16:24|KB.D.CHEMS.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.104596|13|-0.070035|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02149|0.02043|0.02218|0.01437|0.01901|0.03131|0.01702|0.02379|0.01683||||||||||||||||-0.02563|-0.02616|-0.01643|-0.01375|-0.01742|-0.01891|-0.01858|-0.01864|-0.01723||||||||83|111|96|82|74|104|124|147|95|||||||||||||||||||||||||
2024-01-18 11:16:24|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:24|SC.D.GS.CASH.IP|0|none|||0|0|2024-01-17|7.22834|14|5.146605|9|-0.585881|21|2024-01-17|100|||||||||50.87977|||89.3595|69.32929|7.22834|11.00626|18.62083|27.52894|24.16252|23.36733|14.58499|77.96474|100||28|||||||||0|||1|132|1243|528|452|305|445|278|866|1676|0||0.38621|||||||||5.14661|||0.12976|0.01945|0.05234|0.02184|0.01331|0.01396|0.01543|0.01341|0.01618|0.08258|0.03989||||||||||||||-0.04507|-0.10024|-0.05808|-0.02838|-0.0165|-0.01662|-0.01508|-0.01142|-0.01433|-0.49166|||3|2|28|26|183|338|296|291|257|270|316|9|1|||||||||||||||||||||||0||
2024-01-18 11:16:24|KB.D.BUILD.CASH.IP|1|2024-01-18 11:15:50|2024-01-18 11:15:50|9074.28|0|0|2024-01-17|0|8|0.085777|10|-0.179963|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04145|0.02379|0.0354|0.02325|0.01737|0.02638|0.01445|0.01873|0.01543||||||||||||||||-0.05506|-0.03723|-0.0215|-0.0215|-0.02597|-0.023|-0.02231|-0.01434|-0.02065||||||||50|103|45|35|51|46|71|73|62|||||||||||||||||||||||||
2024-01-18 11:16:25|SC.D.HD.CASH.IP|0|none|||0|0|2024-01-17|1.04471|12|22.32872|9|-1.128668|11|2024-01-17|100|||||||||1.60524|100|100|1.04471|69.48301|6.37387|7.1012|15.33985|12.19046|15.92387|10.17157|3.98328|67.03494|66.72674|50.3881|0|||||||||6|0|0|117|40|1020|533|735|442|442|378|795|9232|67|0||||||||||22.32872|||0.30423|0.11017|0.04079|0.01639|0.01202|0.0097|0.01124|0.01131|0.01296||0.05635|||||||||||-0.72171|-0.077|-1.12867||-0.2338|-0.0405|-0.01773|-0.01386|-0.01262|-0.01509|-0.0107|-0.01386|-0.73953|-0.02252||1|2|1|1|1|13|175|340|307|296|302|335|353|3|3|2||||||||||0|0|0|0||||||||||||
2024-01-18 11:16:25|KB.D.ELECTY.CASH.IP|2|2024-01-18 11:15:50|2024-01-18 11:16:10|10288.96|0|0|2024-01-17|0|8|0.13114|15|-0.107588|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03574|0.01828|0.01758|0.0224|0.01318|0.01478|0.02452|0.02423|0.01907||||||||||||||||-0.03511|-0.02945|-0.0123|-0.01237|-0.0157|-0.01983|-0.02269|-0.01899|-0.02329||||||||104|136|101|87|83|101|153|142|71|||||||||||||||||||||||||
2024-01-18 11:16:25|IX.D.OMX20.IFM.IP|2902|2024-01-16 22:30:10|2024-01-16 22:30:10|1180.35|1.2|0.04257|2024-01-17|0.04279|22|0.085763|8|-0.120092|14|2024-01-17|||||||||0.04285|0.04293|0.04289|0.04293|0.04288|0.04288|0.04289|0.04282|||||||0.04279||||||||||2|0|0|0|1|0|0|0|||||||0||||||||||0.0132|0.00889|0.00934|0.00687|0.00735|0.0072|0.01241|0.00918|||||||||||||||||-0.01501|-0.00997|-0.00831|-0.00658|-0.00721|-0.00654|-0.01144|-0.00822|||||||||296|303|282|234|269|283|272|109|1|||||||||||||||||||||||||
2024-01-18 11:16:26|KB.D.EE.CASH.IP|1|2024-01-18 11:15:50|2024-01-18 11:15:50|9492.32|0|0|2024-01-17|0|8|0.079674|8|-0.105545|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02831|0.017|0.0151|0.01693|0.01777|0.01107|0.0205|0.01866|0.01086||||||||||||||||-0.02178|-0.02636|-0.0189|-0.01338|-0.01077|-0.01182|-0.01426|-0.01604|-0.0084||||||||109|127|89|60|80|79|80|121|66|||||||||||||||||||||||||
2024-01-18 11:16:26|SD.D.IBM.CASH.IP|0|none|||0|0|2024-01-17|3.47204|14|5.969388|9|-0.30106|21|2024-01-17|83.35933|||||||||47.82533|47.14802|84.54423|88.18227|62.20191|3.47204|5.27963|3.78747|11.99952|3.71673|9.65285|3.78204|87.55284|50.09653||110|||||||||5|0|8|4|58|1966|1043|726|831|747|676|1421|4594|0|||||||||||0.59739|0.04689|0.04289|0.10548|0.09526|0.03885|0.01665|0.01194|0.01042|0.01282|0.00987|0.01177|0.06039||||||||||||-0.0481|-0.04812|-0.05117|-0.04945|-0.08758|-0.03615|-0.0152|-0.01166|-0.01165|-0.01234|-0.00966|-0.00991|-0.20784|||6|21|32|116|59|29|175|342|318|317|324|280|318|8|2|||||||||||||||||||||||||
2024-01-18 11:16:26|KB.D.SPECFINAN.CASH.IP|4|2024-01-18 11:15:50|2024-01-18 11:16:20|10951.73|0|0|2024-01-17|0|8|0.080038|9|-0.053488|10|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01362|0.00944|0.00846|0.00561|0.00901|0.01088|0.00781|0.01125|0.00663||||||||||||||||-0.01467|-0.01067|-0.00866|-0.00663|-0.00521|-0.00657|-0.0067|-0.00987|-0.00579||||||||211|274|214|192|189|215|258|280|149|||||||||||||||||||||||||
2024-01-18 11:16:27|UB.D.INTC.CASH.IP|8|2024-01-18 11:13:40|2024-01-18 11:15:40|4610|0|75.00813|2024-01-17|0.32122|15|0.174216|14|-0.366775|14|2024-01-17|50.04641|||||||||59.5479|37.59633|45.31565|69.19227|43.1607|9.41188|0.32122|0.35206|2.14801|2.82014|2.51015|1.07355|42.90683|50.02716|25.05434|238|||||||||114|283|938|148|808|12625|7505|6677|5558|5156|5642|12753|165314|238|154|0.05835|||||||||0.04949|0.05349|0.07139|0.04287|0.02151|0.04963|0.03417|0.02957|0.02609|0.02602|0.02854|0.03034|0.13032|||-0.106|||||||||-0.04804|-0.04707|-0.05429|-0.05552|-0.04112|-0.05492|-0.03601|-0.02948|-0.02855|-0.02463|-0.02596|-0.02636|-0.02173|-0.02172||16|106|16|42|94|65|224|333|302|235|250|241|285|21|4|4|||||||||||||||||||||||||
2024-01-18 11:16:27|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:27|IX.D.SUNNAS.IFE.IP|13154|2024-01-16 21:34:50|2024-01-16 23:59:50|16839.1|0|0.07172|2024-01-17|0.07132|0|0.065841|13|-0.10705|13|2024-01-17|0.07132|0.07137|0.07143|0.0715|0.07153|0.07157|0.07179|0.07189|0.07183|0.07182|0.07173|0.0717|0.07163|0.07179|0.07208|0.07224|0.07195|0.07202|0.07214|0.07201|0.07189|0.07177|0.0718|0.0718|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00315|0.00289|0.00278|0.00271|0.00242|0.00302|0.00574|0.00703|0.00787|0.00675|0.00493|0.00487|0.00566|0.00911|0.01229|0.01625|0.00987|0.0099|0.00885|0.00798|0.00898|0.00223|0.00177|0.0039|-0.00345|-0.00317|-0.00282|-0.00289|-0.00241|-0.00318|-0.00708|-0.00732|-0.0078|-0.00646|-0.00571|-0.00482|-0.00535|-0.01005|-0.01487|-0.01616|-0.01093|-0.00948|-0.00958|-0.00739|-0.00845|-0.00257|-0.00241|-0.004|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|168|354|||||||||||||||||||||||||
2024-01-18 11:16:27|SD.D.JNJ.CASH.IP|8|2024-01-18 11:13:40|2024-01-18 11:15:50||0|0.05618|2024-01-17|0.39326|10|1.081389|9|-0.311721|21|2024-01-17|100|||||||||85.05125|0.39326|16.94232|81.14943|63.74539|3.82295|2.27968|6.41624|9.77617|6.97149|14.60796|7.22546|20.22497|50.0749|100|500|||||||||3|50|108|10|58|1838|1414|1111|727|902|974|1720|13912|1|0||||||||||0.18992|||0.04923|0.05621|0.03228|0.01808|0.01005|0.00949|0.00961|0.00864|0.00993|||||||||||||-0.0894|-0.12469|-0.04679|-0.0702|-0.05305|-0.02733|-0.01421|-0.01214|-0.01058|-0.00838|-0.00868|-0.00876|-0.21195|-0.0312||1|20|1|6|37|11|185|354|328|297|316|274|291|5|2|1|||||||||||0||||||||||||||
2024-01-18 11:16:28|SD.D.JPM.CASH.IP|2|2024-01-18 11:14:30|2024-01-18 11:14:40||0|0|2024-01-17|0.29056|15|17.267405|9|-0.520584|21|2024-01-17|100|||||||||87.77239|77.59899|88.93703|71.49878|47.8648|6.47044|0.29056|0.85811|0.84953|1.16449|4.18687|2.62386|60.05707|85.73742|100|2|||||||||4|1|130|170|349|5325|3113|1836|2132|1555|1623|4178|4388|31|0||||||||||0.88613|0.11265||0.06287|0.07136|0.04503|0.0214|0.01312|0.01015|0.01075|0.01002|0.01236|0.03656||||||||||||-0.06121|-0.09613|-0.28182|-0.03749|-0.06818|-0.05628|-0.02313|-0.01313|-0.01319|-0.01102|-0.01282|-0.01355|-0.23583|||4|57|40|9|14|67|218|360|354|357|346|335|344|30|7|3|||||||||||||||||||||||||
2024-01-18 11:16:28|KB.D.FDR.CASH.IP|2|2024-01-18 11:16:00|2024-01-18 11:16:10|3968.63|0|0|2024-01-17|0|8|0.052118|14|-0.048732|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00961|0.00863|0.00645|0.00642|0.00386|0.00646|0.00917|0.00854|0.00627||||||||||||||||-0.00982|-0.00783|-0.0068|-0.00582|-0.00454|-0.00611|-0.01001|-0.00748|-0.00639||||||||216|258|199|195|184|168|268|268|146|||||||||||||||||||||||||
2024-01-18 11:16:29|IX.D.SUNDOW.IFE.IP|12404|2024-01-16 21:34:50|2024-01-16 23:59:40|37355.1|0|0.04026|2024-01-17|0.04017|0|0.055083|14|-0.068539|13|2024-01-17|0.04017|0.04018|0.0402|0.04022|0.04022|0.04023|0.04028|0.04031|0.04028|0.04031|0.04031|0.04033|0.04029|0.04032|0.04032|0.04022|0.04017|0.04025|0.04032|0.04033|0.04032|0.04027|0.04026|0.04026|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00248|0.00246|0.00225|0.00236|0.002|0.00214|0.00382|0.00455|0.00569|0.00534|0.00422|0.00343|0.00376|0.00636|0.00941|0.00899|0.00553|0.00588|0.00633|0.00582|0.00704|0.00284|0.00257|0.00305|-0.00286|-0.00263|-0.00217|-0.00244|-0.00185|-0.0025|-0.0045|-0.00501|-0.00543|-0.00488|-0.00367|-0.00367|-0.00398|-0.00646|-0.00934|-0.00867|-0.00599|-0.00621|-0.00661|-0.00531|-0.0068|-0.00306|-0.00221|-0.00261|344|340|338|323|312|338|353|359|360|360|359|358|358|360|360|360|360|360|360|360|360|268|106|302|||||||||||||||||||||||||
2024-01-18 11:16:29|SE.D.MCD.CASH.IP|9|2024-01-18 11:13:50|2024-01-18 11:15:40|29008|0|100|2024-01-17|2.02922|20|5.699199|9|-0.767774|9|2024-01-17|100|||||||||90.93258|100|100|100|87.57699|21.48499|12.07711|7.68825|7.33232|8.48027|5.13565|2.02922|75.1542|||0|||||||||3|3|0|0|37|800|495|254|192|292|228|540|5674||||||||||||5.6992|||0.00481|0.1277|0.03087|0.01302|0.01124|0.00822|0.0087|0.00864|0.00922|||||||||||||-0.27549|-0.74043|-0.13859|-0.2313|-0.03573|-0.03546|-0.01323|-0.00883|-0.00789|-0.00898|-0.0084|-0.00813|-0.26625|||1|11|1|2|32|8|168|307|326|328|319|332|347|4|||||||||||0|0|||||||||||||
2024-01-18 11:16:29|KB.D.FOOD.CASH.IP|1|2024-01-18 11:16:20|2024-01-18 11:16:20|7141.46|0|0|2024-01-17|0|8|0.053777|9|-0.048898|10|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02439|0.02624|0.01664|0.00583|0.02345|0.01769|0.0235|0.01864|0.0204||||||||||||||||-0.02383|-0.01912|-0.02141|-0.0215|-0.00938|-0.00861|-0.01986|-0.02001|-0.02018||||||||78|66|54|34|44|56|74|72|52|||||||||||||||||||||||||
2024-01-18 11:16:30|SE.D.MRK.CASH.IP|0|none|||0|0|2024-01-17|2.08324|15|0.998208|10|-0.761421|9|2024-01-17||||||||||49.20544|93.31687|68.47202|98.04319|100|12.37999|2.08324|6.83551|11.27363|10.0781|7.9096|4.37385|33.93423|80.18457|83.39052||||||||||16|0|2|1|10|2397|1388|1509|681|943|795|2174|28965|60|611||||||||||0.39996|0.75245|0.4507|0.25456|0.14031|0.05358|0.02067|0.01726|0.01338|0.01385|0.01497|0.01516|||||||||||||-0.29628|-0.05075|-0.07979|-0.13182|-0.16085|-0.04217|-0.01893|-0.01574|-0.01272|-0.01254|-0.01325|-0.01414|-0.27094|||37|74|47|51|40|211|340|308|302|318|304|321|3|5|6|||||||||||||||||||||||||
2024-01-18 11:16:30|IX.D.SUNFUN.IFE.IP|9719|2024-01-16 21:34:50|2024-01-16 23:59:30|7539.5|0|0.06713|2024-01-17|0.06637|0|0.069689|7|-0.267383|7|2024-01-17|0.06637|0.06647|0.06654|0.06659|0.06664|0.06666|0.06679|0.06706|0.06709|0.06726|0.06722|0.06731|0.06733|0.06734|0.06741|0.06736|0.06724|0.06733|0.06737|0.06733|0.06732|0.06728|0.06727|0.06728|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00326|0.00499|0.00528|0.00452|0.00353|0.00365|0.00485|0.01081|0.0155|0.01126|0.00852|0.00666|0.00786|0.00832|0.00972|0.0097|0.00804|0.00524|0.00495|0.00485|0.00557|0.00266|0.00269|0.00271|-0.00388|-0.00571|-0.00554|-0.00496|-0.00444|-0.00499|-0.00572|-0.0131|-0.01576|-0.01158|-0.00888|-0.00792|-0.00715|-0.00802|-0.00921|-0.00923|-0.00808|-0.00489|-0.00481|-0.00425|-0.00512|-0.00306|-0.00214|-0.00249|207|221|236|177|182|213|268|337|359|359|348|354|339|355|349|355|331|275|310|286|295|122|77|215|||||||||||||||||||||||||
2024-01-18 11:16:30|KB.D.WATER.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.068654|8|-0.103323|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02349|0.01765|0.00976|0.00754|0.00653|0.01632|0.01416|0.01385|0.01034||||||||||||||||-0.02207|-0.01882|-0.01096|-0.01163|-0.01138|-0.01213|-0.0163|-0.01449|-0.00947||||||||145|170|128|132|124|148|191|221|127|||||||||||||||||||||||||
2024-01-18 11:16:30|UC.D.MSFT.CASH.IP|11|2024-01-18 11:13:40|2024-01-18 11:16:20|39308|0|54.56881|2024-01-17|0.00685|20|0.160809|14|-0.275418|14|2024-01-17|58.35159|||||||||46.91508|66.52339|45.60694|52.85364|27.07933|10.94314|0.01204|0.00919|0.56586|0.28654|0.28652|0.00685|34.11514|31.27859|75.00899|204|||||||||102|48|75|295|437|4007|2376|2769|1376|1703|1426|3334|460|448|191|0.02819|||||||||0.01622|0.00939|0.02314|0.01628|0.01401|0.02759|0.01909|0.0157|0.0112|0.00987|0.01048|0.0111|0.01477|0.03855|0.03341|-0.03841|||||||||-0.01925|-0.01204|-0.01579|-0.01526|-0.01762|-0.03328|-0.01994|-0.01631|-0.01329|-0.01209|-0.00955|-0.01024|-0.01855|-0.00642|-0.00257|24|207|191|191|159|148|284|360|360|359|360|359|360|44|16|12|||||||||||||||||||||||||
2024-01-18 11:16:30|KB.D.GINDU.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.06818|8|-0.064677|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01945|0.01331|0.00725|0.00713|0.0076|0.01008|0.01035|0.01053|0.00758||||||||||||||||-0.01618|-0.01461|-0.01145|-0.00992|-0.00843|-0.01334|-0.01257|-0.01158|-0.0072||||||||127|153|125|128|123|134|175|151|101|||||||||||||||||||||||||
2024-01-18 11:16:31|KB.D.RETAIL.CASH.IP|2|2024-01-18 11:16:20|2024-01-18 11:16:30|2424.34|0|0|2024-01-17|0|8|0.080146|15|-0.074931|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01217|0.01271|0.00947|0.00653|0.00826|0.01147|0.00951|0.01275|0.00828||||||||||||||||-0.01684|-0.01095|-0.00997|-0.00885|-0.00821|-0.01113|-0.01074|-0.00881|-0.008||||||||191|218|205|167|169|161|211|273|146|||||||||||||||||||||||||
2024-01-18 11:16:31|SE.D.NKE.CASH.IP|2|2024-01-18 11:13:50|2024-01-18 11:15:00|10098|0|50.12874|2024-01-17|1.19648|17|5.554395|9|-0.247549|9|2024-01-17|88.90966|||||||||71.20076|74.14065|80.04908|71.77876|55.35674|5.94324|1.48984|3.20306|1.19648|2.79944|1.57939|1.46986|43.83562|60.07155|100|50|||||||||117|67|79|186|288|5536|2775|2053|1424|2199|2208|4490|3442|32|33|0.1869|||||||||0.51185|0.07342|0.00992|0.04954|0.07449|0.03604|0.02134|0.01738|0.01352|0.0146|0.01383|0.01542|0.04633||0.21873||||||||||-0.10205|-0.08077|-0.0891|-0.0658|-0.05792|-0.04756|-0.02167|-0.01395|-0.01386|-0.01355|-0.01469|-0.01427|-0.01984|||9|45|27|20|46|38|203|339|282|253|251|255|274|16|5|3|||||||||||||||||||||||||
2024-01-18 11:16:31|IX.D.SUNDAX.IFMM.IP|10829|2024-01-16 21:34:50|2024-01-16 23:59:30|16538.2|0|0.05479|2024-01-17|0.05449|0|0.073263|8|-0.060971|8|2024-01-17|0.05449|0.05453|0.05458|0.05461|0.05463|0.05467|0.05484|0.05492|0.05487|0.05493|0.05488|0.05489|0.05485|0.05492|0.05496|0.05495|0.05483|0.05488|0.05492|0.05488|0.05487|0.05485|0.05484|0.05484|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00402|0.0047|0.00439|0.00424|0.00519|0.00426|0.00594|0.00933|0.01524|0.01089|0.00847|0.00695|0.00637|0.00954|0.00982|0.01028|0.00674|0.00463|0.00561|0.00503|0.00475|0.00478|0.00305|0.00433|-0.00612|-0.00517|-0.0046|-0.00439|-0.00444|-0.00529|-0.00652|-0.01142|-0.01632|-0.01171|-0.00829|-0.00736|-0.00681|-0.00921|-0.00858|-0.01019|-0.007|-0.00544|-0.00581|-0.00464|-0.00526|-0.00571|-0.00317|-0.00378|222|271|279|241|226|278|314|359|360|360|360|358|358|358|360|360|349|350|346|346|338|122|93|215|||||||||||||||||||||||||
2024-01-18 11:16:32|KB.D.HEALTH.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.097342|13|-0.097449|13|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04186|0.03731|0.02849||0.04059|0.05418|0.03257|0.0348|0.02871||||||||||||||||-0.03382|-0.03666|-0.03264|||-0.04869|-0.03854|-0.03546|-0.03142||||||||88|81|31|23|40|38|64|66|49|||||||||||||||||||||||||
2024-01-18 11:16:32|KB.D.HSEHLD.CASH.IP|2|2024-01-18 11:15:50|2024-01-18 11:16:20|12972.06|0|0|2024-01-17|0|8|0.080359|10|-0.137422|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02096|0.01768|0.01466|0.0111|0.0112|0.01358|0.01372|0.01553|0.01371||||||||||||||||-0.02528|-0.01493|-0.01331|-0.0101|-0.01494|-0.01697|-0.0151|-0.01607|-0.00863||||||||136|218|139|140|129|148|173|219|118|||||||||||||||||||||||||
2024-01-18 11:16:33|KB.D.ENGINE.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.126639|8|-0.141177|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02847|0.02046|0.02112|0.02292|0.01227|0.01819|0.01992|0.02003|0.0143||||||||||||||||-0.03719|-0.03422|-0.0356|-0.02027|-0.02846|-0.02142|-0.01797|-0.0181|-0.01387||||||||83|100|55|61|63|79|96|114|79|||||||||||||||||||||||||
2024-01-18 11:16:34|KB.D.BUS.CASH.IP|1|2024-01-18 11:16:00|2024-01-18 11:16:00|3572.19|0|0|2024-01-17|0|8|0.104771|15|-0.190007|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02491|0.02583|0.01009|0.01615|0.0203|0.01938|0.01765|0.02254|0.0152||||||||||||||||-0.05283|-0.02985|-0.01493|-0.02464|-0.01334|-0.02124|-0.02002|-0.02051|-0.01525||||||||103|128|88|82|98|109|175|168|86|||||||||||||||||||||||||
2024-01-18 11:16:34|SE.D.PFE.CASH.IP|0|none|||0|0|2024-01-17|0.0351|19|4.37037|9|-0.285714|14|2024-01-17|81.82782|||||||||36.0539|33.39253|57.19031|42.90078|30.80839|5.76713|2.72456|1.68783|1.78937|1.54971|0.0351|3.26022|47.40022|55.5911|62.52664|119|||||||||430|847|499|509|778|22133|11401|16551|21143|20767|21260|35584|41457|113|313||||||||||1.12808|||0.24911|0.03996|0.06006|0.04616|0.03731|0.03561|0.03565|0.03564|0.03557|||||||||||||-0.04135|-0.07805|-0.08002|-0.04617|-0.03907|-0.06601|-0.04687|-0.03846|-0.04449|-0.03561|-0.04007|-0.03791|-0.03552|||11|25|15|21|35|39|192|223|121|57|66|67|93|19|9|8|||||||||||||||||||||||||
2024-01-18 11:16:34|KB.D.LIFE.CASH.IP|1|2024-01-18 11:16:20|2024-01-18 11:16:20|5819.13|0|0|2024-01-17|0|8|0.092158|8|-0.105944|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02211|0.01504|0.01546|0.00813|0.01141|0.01438|0.01631|0.01628|0.01169||||||||||||||||-0.0236|-0.01629|-0.0151|-0.01264|-0.01207|-0.01257|-0.01584|-0.01573|-0.00931||||||||180|203|170|135|141|164|195|225|124|||||||||||||||||||||||||
2024-01-18 11:16:35|SE.D.PG.CASH.IP|17|2024-01-18 11:13:50|2024-01-18 11:16:30|14864|0|6.21874|2024-01-17|0.01669|0|5.039337|9|-0.435511|14|2024-01-17|0.01669|||||||||55.93665|37.89248|22.83446|54.80837|38.45975|2.69696|0.57988|2.72904|6.97182|3.54643|4.62853|3.32076|14.45445|66.70449|100|726|||||||||1|1|0|12|19|2537|1597|1178|877|851|813|1850|62956|69|0||||||||||0.54201|0.30049|0.60148|0.31283|0.18248|0.03581|0.01715|0.01171|0.011|0.0103|0.00969|0.01059|||||||||||||-0.15298|-0.04309|-0.10841|-0.11238|-0.07589|-0.03167|-0.01614|-0.01335|-0.01129|-0.01119|-0.00985|-0.01023|-0.09336|||2|235|85|223|119|55|187|352|331|316|311|303|332|7|3|3|||||||||||||||||||||||||
2024-01-18 11:16:35|KB.D.MEDIA.CASH.IP|1|2024-01-18 11:16:00|2024-01-18 11:16:00|11273.51|0|0|2024-01-17|0|8|0.063534|15|-0.065856|15|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02055|0.00842|0.00847|0.00967|0.00984|0.00814|0.00952|0.01049|0.00699||||||||||||||||-0.01067|-0.0091|-0.01041|-0.00806|-0.01105|-0.00834|-0.00841|-0.00824|-0.00669||||||||186|213|166|136|153|162|209|250|131|||||||||||||||||||||||||
2024-01-18 11:16:35|SH.D.UTX.CASH.IP|5|2024-01-18 11:14:30|2024-01-18 11:15:40||0|0|2024-01-17|0.48799|20|20.341151|9|-0.423729|10|2024-01-17||||||||||26.42035|53.87582|55.96406|75.19106|0.5291|3.30156|3.00927|6.35069|6.65167|5.08996|4.62798|0.48799|1.04114|50.32199|100||||||||||1|0|0|12|317|2457|2117|1736|1760|1968|2208|5023|22777|465|0||||||||||0.52425|0.37551|0.38612|0.09416||0.04335|0.02114|0.01683|0.01672|0.01726|0.01691|0.01589|||||||||||||-0.10599|-0.11381|-0.13247|-0.29308|-0.01176|-0.04806|-0.0229|-0.01715|-0.01798|-0.01577|-0.01662|-0.01774|-0.07054|||259|165|74|4|1|184|334|284|241|256|195|210|2|8|1|||||||||||||0|0|||||||||||
2024-01-18 11:16:35|KB.D.MINING.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.2808|14|-0.150698|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02594|0.027|0.02271|0.01903|0.01525|0.02833|0.04401|0.03318|0.02818||||||||||||||||-0.03788|-0.02169|-0.00764|-0.01687|-0.03025|-0.02923|-0.0376|-0.02961|-0.01733||||||||77|80|52|35|33|57|110|112|56|||||||||||||||||||||||||
2024-01-18 11:16:36|KB.D.INSURANCE.CASH.IP|0|none|||0|0|2024-01-17|0|8|0.100406|15|-0.068302|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0251|0.02213|0.02256|0.01384|0.01879|0.02279|0.01823|0.02194|0.01204||||||||||||||||-0.02531|-0.02334|-0.01335|-0.02173|-0.0165|-0.01225|-0.01958|-0.01734|-0.01127||||||||99|124|81|58|85|97|127|133|76|||||||||||||||||||||||||
2024-01-18 11:16:36|SG.D.TRVUS.CASH.IP|0|none|||0|0|2024-01-17|11.34917|14|0.223657|20|-0.165979|14|2024-01-17|||||||||||||||11.34917|14.42085|29.97114|12.88612|19.32848|19.12753|17.84021||||||||||||||||||556|655|432|239|251|268|271||||||||||||||||||0.05598|0.02822|0.02187|0.01253|0.01363|0.01317|0.01337||||||||||||||||||-0.02809|-0.02337|-0.02143|-0.01402|-0.0157|-0.01282|-0.01553||||116|216|137|179|228|246|303|||||||||||||||||||||||||
2024-01-18 11:16:37|KB.D.OIL.CASH.IP|2|2024-01-18 11:16:20|2024-01-18 11:16:30|8037.62|0|0|2024-01-17|0|8|0.089898|14|-0.150972|14|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01784|0.01226|0.01401|0.01056|0.01032|0.01492|0.01865|0.01483|0.01004||||||||||||||||-0.01993|-0.01404|-0.01223|-0.01201|-0.01305|-0.01394|-0.02208|-0.01309|-0.01061||||||||233|284|240|212|223|245|294|317|154|||||||||||||||||||||||||
2024-01-18 11:16:37|SH.D.UNH.CASH.IP|2|2024-01-18 11:15:00|2024-01-18 11:15:40|52353|0|50.44219|2024-01-17|1.92797|9|7.575504|9|-0.838175|21|2024-01-17|33.45132|||||||||1.92797|||100|55.68002|11.25748|12.58789|17.45391|21.03686|22.96864|20.69628|10.1383|60.55288|75.04541|100|69|||||||||4|||123|111|1657|1266|864|478|739|654|1183|9849|249|0|0.0578|||||||||7.5755|||0.22628|0.00193|0.03287|0.01919|0.01216|0.01111|0.0101|0.01034|0.01294||||||||||||||||-0.10823|-0.06308|-0.0462|-0.02502|-0.01962|-0.01317|-0.01745|-0.01656|-0.01545|-0.58694|-0.11733||3|1|9|9|179|287|264|219|218|179|267|5|4|4||||||||||0|||||||||||||||
2024-01-18 11:16:37|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:37|SH.D.VZ.CASH.IP|3|2024-01-18 11:15:20|2024-01-18 11:16:10||0|33.33333|2024-01-17|0.02573|17|23.908918|9|-0.487805|13|2024-01-17|100|||||||||82.56966|100|100|100|25.73342|5.6339|0.90625|0.70575|0.02573|1.66406|1.89446|0.02576|62.62267|80.0206|100|1|||||||||32|45|64|14|632|12264|9422|8444|9089|13262|9555|21087|19771|30|167||||||||||1.57578|0.03831|0.52352|0.05115|0.17723|0.06131|0.034|0.03357|0.0386|0.03402|0.02729|0.02578||0.10309|||||||||||-0.1022|-0.12739|||-0.1863|-0.05768|-0.04026|-0.0323|-0.02805|-0.03386|-0.03163|-0.02821|-0.3861|-0.02575|-0.18009|5|40|9|9|7|59|197|227|147|82|122|107|126|8|5|3|||||||||||||||||||||||||
2024-01-18 11:16:38|KB.D.PGOODS.CASH.IP|1|2024-01-18 11:16:20|2024-01-18 11:16:20|17266.46|0|0|2024-01-17|0|8|0.172925|13|-0.131986|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04192|0.02406|0.02716|0.03187|0.02161|0.05693|0.02969|0.03476|0.02973||||||||||||||||-0.03815|-0.04385|-0.03006|-0.02093|-0.03929|-0.032|-0.03426|-0.02508|-0.02993||||||||95|98|66|53|48|89|85|117|72|||||||||||||||||||||||||
2024-01-18 11:16:38|KB.D.REAL.CASH.IP|2|2024-01-18 11:16:20|2024-01-18 11:16:30|2238.73|0|0|2024-01-17|0|8|0.121938|9|-0.086437|13|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01431|0.01568|0.01013|0.00717|0.01134|0.00679|0.00697|0.01453|0.01068||||||||||||||||-0.0175|-0.01457|-0.01025|-0.01012|-0.01|-0.01156|-0.01191|-0.01185|-0.00835||||||||178|233|178|189|178|180|239|271|152|||||||||||||||||||||||||
2024-01-18 11:16:38|SH.D.VUS.CASH.IP|3|2024-01-18 11:15:20|2024-01-18 11:16:10||0|0|2024-01-17|1.15548|20|1.734104|9|-0.622516|21|2024-01-17|100|||||||||52.30096|33.61173|66.83219|72.34803|72.80682|7.32289|2.87102|4.41644|4.46574|2.09871|1.8101|1.15548|81.95986|100|100|0|||||||||1|2|1|4|39|2075|1149|893|495|713|754|1720|5304|0|0||||||||||0.43563|0.44507|0.36102|0.52948|0.57167|0.03836|0.01639|0.01163|0.00976|0.01007|0.00963|0.01022|0.05261|||-0.43323|||||||||-0.08336|-0.17455|-0.07296|-0.12206|-0.04165|-0.03834|-0.01925|-0.01241|-0.00974|-0.0095|-0.00854|-0.00984|-0.37254|||1|48|36|39|54|11|179|351|341|337|336|334|349|11|1|1|0||||||||||||||||||||||||
2024-01-18 11:16:39|KB.D.SOFT.CASH.IP|2|2024-01-18 11:16:10|2024-01-18 11:16:30|2352.09|0|0|2024-01-17|0|8|0.067068|9|-0.112435|9|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01493|0.01549|0.00771|0.00809|0.01172|0.00709|0.00708|0.01226|0.01062||||||||||||||||-0.01753|-0.01379|-0.00952|-0.00938|-0.01285|-0.00996|-0.01172|-0.00966|-0.01184||||||||140|178|134|112|108|136|178|210|122|||||||||||||||||||||||||
2024-01-18 11:16:39|SH.D.WAG.CASH.IP|0|none|||0|0|2024-01-17|0.0441|16|0.221533|14|-0.309735|14|2024-01-17|||||||||||||||0.05627|0.50671|0.0441|3.78138|0.97058|0.04519|0.98782||||||||||||||||||4830|5394|4194|5986|12695|7697|6647||||||||||||||||||0.0771|0.05751|0.0583|0.05004|0.05632|0.05648|0.05491||||||||||||||||||-0.07723|-0.05916|-0.04865|-0.04818|-0.05311|-0.04516|-0.06319||||153|216|136|107|108|96|108|||||||||||||||||||||||||
2024-01-18 11:16:39|KB.D.SUPPORT.CASH.IP|1|2024-01-18 11:16:10|2024-01-18 11:16:10|10184.33|0|0|2024-01-17|0|8|0.066103|9|-0.081113|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01383|0.01025|0.00745|0.00814|0.00751|0.0087|0.00769|0.00878|0.00725||||||||||||||||-0.01482|-0.01172|-0.00778|-0.00723|-0.00737|-0.01014|-0.00944|-0.00824|-0.00586||||||||198|260|208|183|217|207|253|275|156|||||||||||||||||||||||||
2024-01-18 11:16:40|SH.D.WMT.CASH.IP|5|2024-01-18 11:14:30|2024-01-18 11:15:40|16080|0|40.08209|2024-01-17|1.0935|20|5.602939|9|-0.378764|21|2024-01-17||||||||||95.01615|98.96163|100|98.91642|93.76553|3.61006|1.74021|5.6745|9.00003|3.00762|4.27021|1.0935|50.09965|50.05596|50.07461||||||||||1|3|0|3|24|1872|1363|968|677|956|851|2462|6746|128|72||||||||||1.03877|0.26801|0.01864|0.03221||0.02642|0.0134|0.00908|0.00871|0.00915|0.00863|0.01008|0.03893||||||||||||-0.04969|-0.06474|-0.02341|-0.03329|-0.01241|-0.02705|-0.01504|-0.01062|-0.00889|-0.00968|-0.00983|-0.01004|-0.37876|-0.01865|-0.10559|20|96|157|92|16|195|347|300|278|300|258|276|8|4|2|||||||||||||||||||||||||
2024-01-18 11:16:40|KB.D.TOBACCO.CASH.IP|3|2024-01-18 11:16:10|2024-01-18 11:16:30|26597.22|0|0|2024-01-17|0|8|0.165889|14|-0.094179|11|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02353|0.02365|0.02377|0.01674|0.01425|0.01697|0.0262|0.02328|0.01563||||||||||||||||-0.02491|-0.02278|-0.02469|-0.02055|-0.0228|-0.02192|-0.02388|-0.01799|-0.01611||||||||175|212|149|132|90|115|213|212|94|||||||||||||||||||||||||
2024-01-18 11:16:41|UB.D.GOOGUS.CASH.IP|16|2024-01-18 11:14:00|2024-01-18 11:16:40||0|0.11707|2024-01-17|0.00701|16|0.260453|14|-0.188574|13|2024-01-17|100|||||||||49.7813|38.11416|41.81328|52.30006|21.72564|7.25581|0.00854|0.00701|0.61301|0.00721|0.92994|0.30101|38.66086|60.0252|77.80738|13|||||||||20|12|56|117|230|6844|3731|2312|2337|3171|2329|6073|536|146|85||||||||||0.01988|0.029|0.02768|0.0254|0.02436|0.04013|0.02356|0.01613|0.01262|0.01393|0.01155|0.01357|0.02239|0.01633|0.0105||||||||||-0.02147|-0.01806|-0.01658|-0.02216|-0.03027|-0.03994|-0.02598|-0.01651|-0.01201|-0.01386|-0.01098|-0.01328|-0.01776|-0.0105|-0.07562|2|179|163|103|111|134|249|360|357|330|344|325|340|44|10|18|||||||||||||||||||||||||
2024-01-18 11:16:41|KB.D.HOTELS.CASH.IP|2|2024-01-18 11:16:10|2024-01-18 11:16:30|7509.62|0|0|2024-01-17|0|8|0.096425|8|-0.058645|8|2024-01-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01499|0.00987|0.00844|0.00624|0.00557|0.00744|0.00923|0.0096|0.01015||||||||||||||||-0.01265|-0.01028|-0.00655|-0.00636|-0.00591|-0.0079|-0.01112|-0.00847|-0.00782||||||||207|288|247|232|220|242|287|313|164|||||||||||||||||||||||||
2024-01-18 11:16:41|KB.D.PHARMA.IFM.IP|1|2024-01-18 11:16:10|2024-01-18 11:16:10|20401|0|0.299|2024-01-17|1.94835|8|0.077568|8|-0.077996|14|2024-01-17|||||||||1.94835|4.39777|14.12006|10.81756|11.54863|10.47409|5.45103|2.69056|6.89874||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01518|0.01442|0.01281|0.01036|0.01568|0.01399|0.01822|0.016|0.01558||||||||||||||||-0.01507|-0.01331|-0.01177|-0.01361|-0.01147|-0.01232|-0.01638|-0.01287|-0.01196||||||||242|292|202|237|195|196|271|292|136|||||||||||||||||||||||||
2024-01-18 11:16:42|KB.D.OZTELE.IFD.IP|0|none|||0|0|2024-01-17|0.39655|23|0||0||2024-01-17|0.40519|0.4055|0.40545|0.40617|0.40593|||||||||||||||||||0.39655|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||102|96|96|95|100|85|||||||||||||||||||||||||
2024-01-18 11:16:43|KB.D.OZCOND.IFD.IP|0|none|||0|0|2024-01-17|0.39863|23|0||0||2024-01-17|0.40283|0.40333|0.40299|0.40313|0.40236|||||||||||||||||||0.39863|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||114|106|109|113|111|93|||||||||||||||||||||||||
2024-01-18 11:16:43|KB.D.OZCONSUM.IFD.IP|0|none|||0|0|2024-01-17|0.4007|23|0||0||2024-01-17|0.40097|0.40098|0.40128|0.40109|0.40097|||||||||||||||||||0.4007|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|118|118|119|118|99|||||||||||||||||||||||||
2024-01-18 11:16:44|KB.D.OZENER.IFD.IP|0|none|||0|0|2024-01-17|0.40078|23|0||0||2024-01-17|0.4008|0.40125|0.40105|0.40079|0.40084|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|119|119|119|119|97|||||||||||||||||||||||||
2024-01-18 11:16:44|UC.D.NFLX.CASH.IP|9|2024-01-18 11:14:00|2024-01-18 11:16:20|48199|0|11.18144|2024-01-17|6.30243|15|0.379816|10|-0.577626|10|2024-01-17|100|||||||||8.81691|12.91621|36.47734|60.78945|37.94454|9.46765|6.30243|11.07456|14.19428|10.95371|21.20355|9.5451|53.00174|80.97594|100|84|||||||||2|5|3|130|193|1474|807|870|503|495|610|1104|293|74|4||||||||||0.0414|0.03737|0.07565|0.05544|0.07871|0.05548|0.02501|0.02239|0.0184|0.01438|0.01407|0.01975|0.06049||0.00835||||||||||-0.03063|-0.04944|-0.05818|-0.04923|-0.0776|-0.06008|-0.03119|-0.02244|-0.01654|-0.01603|-0.01575|-0.01612|-0.17638|-0.00765|-0.03337|4|211|222|113|84|37|203|305|263|205|220|274|326|17|21|12|||||||||||||||||||||||||
2024-01-18 11:16:45|KB.D.OZFINL.IFD.IP|0|none|||0|0|2024-01-17|0.40009|2|0||0||2024-01-17|0.40121|0.40043|0.40009|0.40093|0.40057|||||||||||||||||||0.40048|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||111|113|116|119|112|96|||||||||||||||||||||||||
2024-01-18 11:16:45|UB.D.FB.CASH.IP|10|2024-01-18 11:14:00|2024-01-18 11:16:30||0|40.01186|2024-01-17|0.01581|20|0.232902|14|-0.285404|22|2024-01-17|52.65577|||||||||49.36209|26.63333|52.80851|50.47698|27.80304|14.54504|0.59348|0.59137|0.87244|0.87473|0.86242|0.01581|27.10857|58.8695|56.30085|155|||||||||44|31|21|77|196|3299|2313|1278|905|1156|965|3958|19434|318|127|0.00272|||||||||0.02407|0.0103|0.02984|0.01597|0.02283|0.04033|0.03277|0.01569|0.01553|0.01332|0.01241|0.01583|0.02716||||||||||||-0.02671|-0.01625|-0.02359|-0.01626|-0.0276|-0.04136|-0.03124|-0.01975|-0.01476|-0.01408|-0.0122|-0.01499|-0.0116|-0.06306|-0.11144|19|142|98|182|117|101|262|358|352|353|351|355|358|48|17|16|||||||||||||||||||||||||
2024-01-18 11:16:45|KB.D.OZHEALTH.IFD.IP|0|none|||0|0|2024-01-17|0.40078|23|0||0||2024-01-17|0.40081|0.40086|0.40079|0.4008|0.40083|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|118|119|120|116|100|||||||||||||||||||||||||
2024-01-18 11:16:46|KB.D.OZINDU.IFD.IP|0|none|||0|0|2024-01-17|0.40007|4|0||0||2024-01-17|0.40044|0.40054|0.4017|0.4009|0.40007|||||||||||||||||||0.40116|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||112|118|115|116|113|97|||||||||||||||||||||||||
2024-01-18 11:16:46|UA.D.AMZN.CASH.IP|13|2024-01-18 11:14:00|2024-01-18 11:16:40|15249|0|46.21036|2024-01-17|0.00657|20|0.310436|14|-0.210388|13|2024-01-17|65.63747|||||||||56.95801|40.87981|38.7061|51.88451|25.98843|4.91482|0.00923|0.56833|0.00732|0.00716|0.0069|0.00657|40.40162|42.12158|36.8744|318|||||||||114|49|126|288|539|8082|6263|3946|3296|3427|3041|7375|45959|676|946|0.0654|||||||||0.02667|0.01938|0.02237|0.02134|0.02809|0.03871|0.02538|0.01694|0.01627|0.01504|0.01228|0.01451|0.02126|0.04617|0.03298|-0.03925|||||||||-0.02528|-0.01993|-0.01744|-0.01831|-0.02516|-0.03631|-0.02626|-0.01806|-0.01573|-0.01372|-0.01192|-0.01321|-0.03151|-0.0066|-0.0478|32|174|125|88|108|135|266|360|357|356|358|350|352|52|19|19|||||||||||||||||||||||||
2024-01-18 11:16:46|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:46|KB.D.OZMATR.IFD.IP|0|none|||0|0|2024-01-17|0.40072|0|0||0||2024-01-17|0.40072|0.40085|0.40085|0.40093|0.40082|||||||||||||||||||0.40084|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|118|118|118|119|99|||||||||||||||||||||||||
2024-01-18 11:16:47|EC.D.ACCP.CASH.IP|6|2024-01-18 11:14:00|2024-01-18 11:16:40|3498|7.7|0.07148|2024-01-17|21.5783|12|0.143513|8|-0.114449|8|2024-01-17|||||||||29.6868|34.65054|37.21087|24.52627|21.5783|40.59453|37.40368|26.64935|35.41021||||||||||||||||43|47|49|63|54|47|51|49|70||||||||||||||||0.04379|0.03138|0.02876|0.02883|0.03454|0.03165|0.03455|0.02879|0.02868||||||||||||||||-0.03619|-0.03054|-0.04154|-0.03844|-0.02876|-0.03633|-0.03082|-0.0314|-0.02868||||||||189|130|78|49|65|106|99|124|65|||||||||||||||||||||||||
2024-01-18 11:16:47|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2024-01-17|0.40014|0|0||0||2024-01-17|0.40014|0.40069|0.40032|0.40106|0.40086|||||||||||||||||||0.40117|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||95|95|90|98|102|78|||||||||||||||||||||||||
2024-01-18 11:16:48|SE.D.MMM.CASH.IP|0|none|||0|0|2024-01-17|0.44381|0|0.497793|9|-0.565504|21|2024-01-17|0.44381|||||||||70.13466|66.80354|61.30819|89.86953|41.89764|17.32353|15.77733|27.79634|20.16377|23.61808|16.18816|21.85736|0.83371|50.25052|37.88757|0|||||||||1|6|12|0|132|966|541|556|551|478|509|1408|10912|26|0||||||||||0.06857|0.05819|0.15186|0.05384|0.18336|0.03855|0.02274|0.01451|0.01626|0.01567|0.01489|0.01472|||0.0189||||||||||-0.05606|-0.17774|-0.11712|-0.07789|-0.13368|-0.04498|-0.01986|-0.01889|-0.0197|-0.01482|-0.01394|-0.01554|-0.32064|-0.01886||3|30|60|18|59|12|174|343|288|283|267|266|293|3|2|8|||||||||||||||||||||||||
2024-01-18 11:16:48|SA.D.BABA.CASH.IP|1|2024-01-18 11:15:10|2024-01-18 11:15:10|6875|0|100|2024-01-17|0.01447|20|12.3|9|-0.385414|9|2024-01-17|59.67872|||||||||50.46601|50.05124|56.4406|40.62056|25.56526|9.03527|0.01451|0.68558|1.33025|0.3991|0.49755|0.01447|38.12449|52.02966|80.01662|745|||||||||915|656|778|977|2601|15459|9372|5073|4145|4752|4773|9002|1200|402|165|0.05168|||||||||0.38178|0.02646|0.04091|0.04103|0.03858|0.0615|0.03318|0.02542|0.01751|0.02032|0.01994|0.02112|0.05328|0.0291|0.04362|-0.03785|||||||||-0.06273|-0.04085|-0.04625|-0.03545|-0.03615|-0.05682|-0.03424|-0.02374|-0.01831|-0.0179|-0.01877|-0.01673|-0.04534|-0.02909|-0.05324|57|127|74|94|138|149|300|350|298|228|260|207|204|63|25|35|||||||||||||||||||||||||
2024-01-18 11:16:48|SA.D.ACBUS.CASH.IP|0|none|||0|0|2024-01-17|9.50961|20|0.383487|14|-1.342282|14|2024-01-17|||||||||||||||57.56353|54.01667|72.28682|94.74153|63.39797|41.37004|9.50961||||||||||||||||||10904|3302|6351|1594|8241|8108|1646||||||||||||||||||0.27038|0.0448|||0.05398|0.05263|0.03796||||||||||||||||||-0.5233|-0.10642|-0.17871|-0.40768|-0.21706|-0.03947|-0.06318||||42|13|18|19|30|17|106|||||||||||||||||||||||||
2024-01-18 11:16:48|SA.D.AXP.CASH.IP|0|none|||0|0|2024-01-17|2.63679|18|0.509233|9|-1.115899|21|2024-01-17||||||||||7.91245|35.4921|34.00297|50.45226|33.87401|16.03398|3.18894|8.28322|4.28086|2.63679|7.05663|3.50198|57.60495|66.75047|100||||||||||0|0|1|6|100|521|499|365|283|437|446|1032|3264|141|0||||||||||0.28025|0.07109||||0.03473|0.0243|0.01411|0.01182|0.01203|0.01203|0.01321|||||||||||||-0.09391|-0.06703|-0.0179|-0.4004|-0.22283|-0.0315|-0.01943|-0.01254|-0.01279|-0.01133|-0.01136|-0.01141|-0.47039|||306|115|6|2|3|163|349|351|352|344|341|344|7|3|1|||||||||||||||||||||||||
2024-01-18 11:16:49|UA.D.CARUS.CASH.IP|0|none|||0|0|2024-01-17|27.4633|14|0.534419|14|-0.78984|14|2024-01-17|||||||||||||||27.4633|47.60297|60.95378|55.62511|47.21577|59.43091|47.65908||||||||||||||||||364|121|40|128|100|45|57||||||||||||||||||0.07865|0.04029|0.01952|0.02183|0.01872|0.02918|0.02558||||||||||||||||||-0.22663|-0.08515|-0.04677|-0.04994|-0.05166|-0.05612|-0.03555||||89|175|115|81|87|96|166|||||||||||||||||||||||||
2024-01-18 11:16:49|ED.D.BAS.CASH.IP|12|2024-01-18 11:14:10|2024-01-18 11:16:40||258.2|8.35345|2024-01-17|4.77826|8|0.126466|10|-0.115327|13|2024-01-17|||||||||4.77826|7.85547|12.7316|20.46481|21.9584|11.02271|10.61764|8.25301|9.94664||||||||||||||||262|307|161|178|233|182|210|273|507||||||||||||||||0.02827|0.02314|0.02063|0.01487|0.01897|0.01884|0.0185|0.01985|0.01939||||||||||||||||-0.02663|-0.01965|-0.01772|-0.01324|-0.01363|-0.019|-0.01882|-0.01818|-0.01483||||||||337|332|299|269|237|300|302|328|141|||||||||||||||||||||||||
2024-01-18 11:16:49|UA.D.AAPL.CASH.IP|3|2024-01-18 11:16:20|2024-01-18 11:16:40|18560|0|33.38004|2024-01-17|0.00526|17|0.099354|14|-0.236095|18|2024-01-17|40.8472|||||||||70.13734|66.98036|59.62707|50.68219|24.74247|9.69216|0.00592|0.00535|0.00526|0.00574|0.28879|0.00536|28.13518|19.2489|60.01865|253|||||||||184|194|179|431|851|12123|6349|5550|3991|7062|5652|8754|69856|412|360|0.03094|||||||||0.01304|0.01857|0.01523|0.02013|0.01707|0.02878|0.01949|0.01316|0.01192|0.01399|0.01211|0.01122|0.01444||0.00549|-0.01201|||||||||-0.01757|-0.01188|-0.0194|-0.0144|-0.01627|-0.02616|-0.01921|-0.01337|-0.01133|-0.01514|-0.01247|-0.01143|-0.01205|-0.01096|-0.03472|49|174|115|99|152|170|279|359|360|357|357|353|357|64|26|25|||||||||||||||||||||||||
2024-01-18 11:16:50|ED.D.BMW.CASH.IP|15|2024-01-18 11:14:10|2024-01-18 11:16:40||49.9|6.68737|2024-01-17|0.32855|8|0.117773|8|-0.181372|8|2024-01-17|||||||||0.32855|3.39742|12.01871|25.808|17.27304|13.00623|10.05281|11.83662|12.28611||||||||||||||||108|100|90|86|93|98|169|187|289||||||||||||||||0.0343|0.02142|0.01466|0.01449|0.01474|0.01765|0.02038|0.02112|0.02225||||||||||||||||-0.0364|-0.01911|-0.01754|-0.01517|-0.01524|-0.01988|-0.01752|-0.02161|-0.01728||||||||340|326|275|252|226|308|309|330|163|||||||||||||||||||||||||
2024-01-18 11:16:50|SA.D.BA.CASH.IP|0|none|||0|0|2024-01-17|0.60006|15|0.991702|9|-0.35263|14|2024-01-17|62.31798|||||||||47.14386|65.53097|66.02796|69.38396|43.45619|5.96305|0.60006|3.19779|5.30778|5.72099|4.97947|4.27579|52.68791|53.15968|85.31515|292|||||||||231|264|224|215|942|11022|9610|4995|3173|2922|4039|5470|808|208|75|0.02086|||||||||0.28812|0.05513|0.08854|0.03823|0.04208|0.07418|0.04293|0.02564|0.02022|0.01895|0.02149|0.01833|0.09864|0.10214|0.06657|-0.03653|||||||||-0.05515|-0.10985|-0.09541|-0.05348|-0.0638|-0.0663|-0.04391|-0.02931|-0.02176|-0.01653|-0.0212|-0.01641|-0.07243||-0.08866|61|17|55|47|62|83|340|360|348|341|351|343|352|38|32|34|||||||||||||||||||||||||
2024-01-18 11:16:51|UA.D.BNTXUS.CASH.IP|12|2024-01-18 11:14:10|2024-01-18 11:16:40||0|0.26891|2024-01-17|1.18564|21|0.603766|9|-0.717949|14|2024-01-17||||||||||55.35605|65.44686|62.25725|38.88066|42.07997|29.80064|20.25364|52.96646|46.57051|35.68905|48.83437|37.7095|1.18564|2.47942|||||||||||2|3|25|14|22|524|380|209|244|335|349|597|27283|0|||||||||||0.02972|0.05298|0.05726|0.04235|0.04887|0.04451|0.04096|0.02453|0.02557|0.03482|0.03316|0.02592|||||||||||||-0.02673|-0.02034||-0.03844|-0.02232|-0.10081|-0.05505|-0.04405|-0.0453|-0.053|-0.02507|-0.02241|-0.5335|||152|104|37|124|93|152|164|138|86|73|82|146|2|1|||||||||||||||||||||||||
2024-01-18 11:16:51|SB.D.CAT.CASH.IP|1|2024-01-18 11:16:50|2024-01-18 11:16:50||0|0|2024-01-17|3.12733|20|12.639493|9|-1.498778|9|2024-01-17|50.03483|||||||||86.1912|94.76389|98.04739|72.8146|71.59118|9.44277|8.40388|7.24362|15.67926|6.38069|9.36366|3.12733|60.08541|100|100|69|||||||||9|5|2|108|133|2810|810|568|474|557|482|1188|9449|0|100||||||||||1.06976|0.25586|0.03057|0.00353|0.00353|0.07851|0.02498|0.01351|0.01454|0.0135|0.0142|0.01479|0.02154||||||||||||-0.2041|-0.13229|-0.1804|-0.19588|-0.33263|-0.08767|-0.02196|-0.01541|-0.01592|-0.01237|-0.01076|-0.01442||||4|57|19|51|11|14|204|335|319|294|315|332|354|5|1|1|||||||||||||||||||||||||
2024-01-18 11:16:51|SB.D.CCL.CASH.IP|0|none|||0|0|2024-01-17|0.05913|16|0.239521|14|-0.238379|14|2024-01-17|||||||||||||||0.06205|0.55888|0.05913|1.3571|0.05921|0.05926|0.07062||||||||||||||||||12789|10168|12153|10913|14571|15954|16249||||||||||||||||||0.0799|0.06344|0.05917|0.05928|0.05916||0.05941||||||||||||||||||-0.08567|-0.07094|-0.06256|-0.05912|-0.05916|-0.05921|-0.05936||||142|200|109|77|81|46|53|||||||||||||||||||||||||
2024-01-18 11:16:52|SB.D.CVX.CASH.IP|0|none|||0|0|2024-01-17|0.29671|16|2.142857|9|-0.294241|14|2024-01-17|100|||||||||61.00339|50.17288|69.36266|73.36533|63.72264|8.13852|1.12939|0.29671|3.52855|5.06922|4.04719|2.41111|75.13995|83.35545|33.37525|5|||||||||43|28|45|141|238|2843|1794|1313|1364|1222|1264|3223|2099|32|244||||||||||0.3401||0.06328|0.10355|0.09919|0.04176|0.02124|0.01422|0.01219|0.01121|0.01064|0.01124|0.08392|0.09093|||||||||||-0.04617|-0.07354|-0.09202|-0.03501|-0.08906|-0.04444|-0.01939|-0.01339|-0.01158|-0.01004|-0.00986|-0.01144|-0.06521||-0.05587|1|23|6|13|30|33|210|359|351|341|336|322|333|4|6|3||||||||||||||||||||||0|||
2024-01-18 11:16:52|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:16:52|UA.D.CSCO.CASH.IP|2|2024-01-18 11:16:30|2024-01-18 11:16:40|5025|0|50|2024-01-17|0.66881|16|0.259326|10|-0.218905|14|2024-01-17|50.3988|||||||||95.1341|34.45206|66.81194|92.87133|95.25134|1.93903|2.12843|0.66881|5.81564|4.10038|1.80512|1.83755|50.06966||100|346|||||||||57|20|18|134|31|5197|3456|4296|3667|4200|5024|13791|279828||0||||||||||0.07353|0.07459|0.05239|0.01987|0.03689|0.0324|0.02428|0.02342|0.02123|0.02077|0.01994|0.02123|0.05313||||||||||||-0.15248|-0.06856|-0.04638|-0.0309|-0.05516|-0.03372|-0.02398|-0.01997|-0.01999|-0.02232|-0.02278|-0.0199|-0.03977|||2|41|85|150|42|42|157|237|154|138|147|112|110|8|1|||||||||||||||||||||||||
2024-01-18 11:16:53|ED.D.DCX.CASH.IP|13|2024-01-18 11:14:10|2024-01-18 11:16:40|5981|126.1|7.7116|2024-01-17|3.80656|8|0.165948|8|-0.23152|8|2024-01-17|||||||||3.80656|17.00856|27.9517|27.66358|30.44977|20.35791|13.70503|9.88538|11.21871||||||||||||||||273|305|278|198|288|439|468|503|725||||||||||||||||0.03569|0.0232|0.01934|0.01956|0.01994|0.02017|0.02433|0.02193|0.02379||||||||||||||||-0.03258|-0.02098|-0.02135|-0.01829|-0.01833|-0.02456|-0.02449|-0.02389|-0.01887||||||||318|312|247|170|184|236|285|294|125|||||||||||||||||||||||||
2024-01-18 11:16:53|SD.D.KO.CASH.IP|0|none|||0|0|2024-01-17|0.01664|16|5.512367|9|-0.183486|21|2024-01-17|50.01668|||||||||96.62864|89.08122|60.1451|78.97905|93.75941|4.61737|1.08014|0.01664|0.01669|1.65563|1.02662|0.01668|50.12937|43.03368|100|694|||||||||1|11|13|27|112|3847|4554|3711|2946|3001|3094|8072|17105|23|18||||||||||0.26748|0.067|0.08375|0.03344|0.03344|0.02829|0.02045|0.01849|0.01669|0.01669|0.01668|0.02085|0.02502||||||||||||-0.05021|-0.04488|-0.02092|-0.05347|-0.03647|-0.03149|-0.01809|-0.0186|-0.0182|-0.01669|-0.01787|-0.01853|-0.08339|-0.01667||2|59|73|15|19|16|174|188|127|114|122|99|107|8|7|1|||||||||||||||||||||||||
2024-01-18 11:16:53|ED.D.DHERGY.CASH.IP|11|2024-01-18 11:14:40|2024-01-18 11:16:40|2213|245.2|27.34052|2024-01-17|14.52346|8|0.477924|8|-0.589703|8|2024-01-17|||||||||14.52346|21.33078|31.44637|26.68815|39.89753|27.43726|27.1917|18.56602|18.14441||||||||||||||||236|162|66|114|78|171|163|142|214||||||||||||||||0.09896|0.06405|0.05382|0.04878|0.04587|0.04836|0.04768|0.05447|0.03542||||||||||||||||-0.10622|-0.05152|-0.03861|-0.0357|-0.03614|-0.04585|-0.04287|-0.0505|-0.03667||||||||216|212|153|139|128|201|188|200|105|||||||||||||||||||||||||
2024-01-18 11:16:54|SB.D.DAL.CASH.IP|0|none|||0|0|2024-01-17|0.02654|15|2.436998|9|-0.678426|11|2024-01-17|60.05595|||||||||80.10273|100|60.41839|62.6324|46.55876|4.14704|0.02654|0.46507|0.50957|0.55561|1.74043|0.02699|36.42971|100|33.38719|488|||||||||72|13|210|357|337|8286|4080|3319|2889|2902|3810|7632|2357|0|130|0.22674|||||||||1.24553|0.02703|0.52026|0.28601|0.02698|0.07137|0.03953|0.02933|0.02906|0.02986|0.03138|0.03037|0.02691|0.02695|0.08082||||||||||-0.02703|-0.13477|-0.34398|-0.02701|-0.06481|-0.07065|-0.04496|-0.03403|-0.03255|-0.02806|-0.02903|-0.03046|-0.02689|||20|15|12|15|24|28|195|337|228|207|189|175|181|22|6|3|||||||||||||||||||||||||
2024-01-18 11:16:54|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2024-01-17|2.8803|14|0.153227|14|-0.249042|14|2024-01-17|||||||||||||||2.8803|7.72375|22.00761|29.10118|24.42854|24.90988|12.35096||||||||||||||||||726|171|124|174|116|217|213||||||||||||||||||0.04616|0.02869|0.02065|0.02021|0.02047|0.02335|0.0217||||||||||||||||||-0.04756|-0.02599|-0.02227|-0.02275|-0.02058|-0.02255|-0.02467||||177|325|282|251|254|229|284|||||||||||||||||||||||||
2024-01-18 11:16:55|ED.D.DBK.CASH.IP|13|2024-01-18 11:14:20|2024-01-18 11:16:50|1192.2|455.3|15.41945|2024-01-17|5.74574|8|0.172473|8|-0.188971|8|2024-01-17|||||||||5.74574|6.88102|12.17814|39.08058|15.81592|20.74922|18.79906|17.3337|27.79833||||||||||||||||1390|925|851|791|1097|922|1155|993|1092||||||||||||||||0.03865|0.02318|0.02068|0.01963|0.01967|0.01936|0.02602|0.02207|0.02118||||||||||||||||-0.03572|-0.02254|-0.02112|-0.01904|-0.02661|-0.01853|-0.02433|-0.02143|-0.0189||||||||333|292|214|192|152|193|261|260|108|||||||||||||||||||||||||
2024-01-18 11:16:55|ED.D.LHAG.CASH.IP|15|2024-01-18 11:14:10|2024-01-18 11:16:50|730.8|127.7|46.69951|2024-01-17|9.75021|8|0.387651|8|-0.221208|8|2024-01-17|||||||||9.75021|22.30584|34.5954|32.291|39.42495|28.32909|27.10957|21.82667|22.99229||||||||||||||||1038|509|228|215|158|194|286|250|645||||||||||||||||0.06798|0.03213|0.02467|0.0245|0.02092|0.02432|0.027|0.03116|0.02149||||||||||||||||-0.04491|-0.0247|-0.02398|-0.02141|-0.02134|-0.02383|-0.02155|-0.02182|-0.02061||||||||300|265|217|186|198|205|229|257|135|||||||||||||||||||||||||
2024-01-18 11:16:55|SH.D.XOM.CASH.IP|0|none|||0|0|2024-01-17|0.0102|19|1.643807|9|-0.512821|9|2024-01-17|76.93959|||||||||72.35849|78.63433|53.43913|75.03088|46.86578|8.35567|0.01073|0.01032|0.01028|0.0103|0.0102|0.01033|40.64852|50.02371|60.01855|34|||||||||77|91|168|366|1232|9766|5945|3872|3304|4537|4624|9668|1809|3297|384|0.01022|||||||||0.20307|0.09919|0.05147|0.03087|0.04125|0.04311|0.02193|0.01629|0.01351|0.01378|0.01593|0.01245|0.03684|0.01031|0.01031||||||||||-0.08792|-0.0789|-0.04121|-0.05514|-0.02696|-0.04039|-0.02292|-0.01664|-0.01395|-0.01203|-0.01466|-0.01413|-0.03866|-0.0206||13|54|28|15|40|47|216|359|323|283|270|264|257|32|10|5|||||||||||||||||||||||||
2024-01-18 11:16:56|SB.D.D.CASH.IP|0|none|||0|0|2024-01-17|0.46252|20|0.260022|14|-0.431686|14|2024-01-17|||||||||||||||3.39965|8.87967|8.41843|5.21662|5.78391|1.98279|0.46252||||||||||||||||||1106|1211|2101|881|1107|1196|1635||||||||||||||||||0.04753|0.02779|0.03701|0.02781|0.02774|0.02682|0.02787||||||||||||||||||-0.05308|-0.03216|-0.03028|-0.02724|-0.02665|-0.0246|-0.02462||||179|305|274|231|243|204|231|||||||||||||||||||||||||
2024-01-18 11:16:56|SC.D.GS.CASH.IP|0|none|||0|0|2024-01-17|7.22834|14|5.146605|9|-0.585881|21|2024-01-17|100|||||||||50.87977|||89.3595|69.32929|7.22834|11.00626|18.62083|27.52894|24.16252|23.36733|14.58499|77.96474|100||28|||||||||0|||1|132|1243|528|452|305|445|278|866|1676|0||0.38621|||||||||5.14661|||0.12976|0.01945|0.05234|0.02184|0.01331|0.01396|0.01543|0.01341|0.01618|0.08258|0.03989||||||||||||||-0.04507|-0.10024|-0.05808|-0.02838|-0.0165|-0.01662|-0.01508|-0.01142|-0.01433|-0.49166|||3|2|28|26|183|338|296|291|257|270|316|9|1|||||||||||||||||||||||0||
2024-01-18 11:16:57|EJ.D.DUFNSW.CASH.IP|2|2024-01-18 11:15:20|2024-01-18 11:15:40|3145|0|0.19084|2024-01-17|21.37432|9|0.226537|8|-0.548564|8|2024-01-17|||||||||26.3265|21.37432|35.78362|40.04984|22.65538|37.84856|36.05978|24.14557|46.47588||||||||||||||||102|90|87|52|92|100|101|86|141||||||||||||||||0.07176|0.04072|0.05218|0.04917|0.03261|0.08448|0.04643|0.06483|0.06472||||||||||||||||-0.12498|-0.03911|-0.06539|-0.07644|-0.04897|-0.04638|-0.06816|-0.051|-0.03233||||||||84|47|42|25|31|45|50|54|28|||||||||||||||||||||||||
2024-01-18 11:16:57|SB.D.EQR.CASH.IP|0|none|||0|0|2024-01-17|5.35168|14|0.214486|14|-0.131774|14|2024-01-17|||||||||||||||5.35168|6.6375|12.956|12.57599|15.17523|9.38586|8.87444||||||||||||||||||398|439|831|207|347|343|280||||||||||||||||||0.04308|0.028|0.02661|0.02404|0.02447|0.02365|0.02149||||||||||||||||||-0.04183|-0.02649|-0.02633|-0.02376|-0.02116|-0.02104|-0.02079||||170|318|294|271|264|235|260|||||||||||||||||||||||||
2024-01-18 11:16:57|SC.D.HD.CASH.IP|0|none|||0|0|2024-01-17|1.04471|12|22.32872|9|-1.128668|11|2024-01-17|100|||||||||1.60524|100|100|1.04471|69.48301|6.37387|7.1012|15.33985|12.19046|15.92387|10.17157|3.98328|67.03494|66.72674|50.3881|0|||||||||6|0|0|117|40|1020|533|735|442|442|378|795|9232|67|0||||||||||22.32872|||0.30423|0.11017|0.04079|0.01639|0.01202|0.0097|0.01124|0.01131|0.01296||0.05635|||||||||||-0.72171|-0.077|-1.12867||-0.2338|-0.0405|-0.01773|-0.01386|-0.01262|-0.01509|-0.0107|-0.01386|-0.73953|-0.02252||1|2|1|1|1|13|175|340|307|296|302|335|353|3|3|2||||||||||0|0|0|0||||||||||||
2024-01-18 11:16:58|UB.D.EXPE.CASH.IP|0|none|||0|0|2024-01-17|11.88802|20|0.429858|14|-0.238485|14|2024-01-17|||||||||||||||14.95604|19.52467|23.93034|20.20249|33.80123|14.06716|11.88802||||||||||||||||||885|553|503|580|576|563|542||||||||||||||||||0.05447|0.03183|0.02159|0.02475|0.02021|0.01591|0.01529||||||||||||||||||-0.04785|-0.04538|-0.02333|-0.0192|-0.02067|-0.02089|-0.01698||||115|216|155|129|157|164|194|||||||||||||||||||||||||
2024-01-18 11:16:58|SD.D.IBM.CASH.IP|0|none|||0|0|2024-01-17|3.47204|14|5.969388|9|-0.30106|21|2024-01-17|83.35933|||||||||47.82533|47.14802|84.54423|88.18227|62.20191|3.47204|5.27963|3.78747|11.99952|3.71673|9.65285|3.78204|87.55284|50.09653||110|||||||||5|0|8|4|58|1966|1043|726|831|747|676|1421|4594|0|||||||||||0.59739|0.04689|0.04289|0.10548|0.09526|0.03885|0.01665|0.01194|0.01042|0.01282|0.00987|0.01177|0.06039||||||||||||-0.0481|-0.04812|-0.05117|-0.04945|-0.08758|-0.03615|-0.0152|-0.01166|-0.01165|-0.01234|-0.00966|-0.00991|-0.20784|||6|21|32|116|59|29|175|342|318|317|324|280|318|8|2|||||||||||||||||||||||||
2024-01-18 11:16:58|SC.D.FRT.CASH.IP|0|none|||0|0|2024-01-17|24.14676|20|0.21884|14|-0.208582|14|2024-01-17|||||||||||||||56.7033|42.38144|41.24922|41.29473|34.72761|41.74779|24.14676||||||||||||||||||126|123|662|239|120|76|234||||||||||||||||||0.03818|0.03821|0.02895|0.022|0.01991|0.02156|0.02534||||||||||||||||||-0.04556|-0.0499|-0.04431|-0.02387|-0.0222|-0.02025|-0.02014||||99|130|153|160|173|175|195|||||||||||||||||||||||||
2024-01-18 11:16:59|UB.D.INTC.CASH.IP|1|2024-01-18 11:16:40|2024-01-18 11:16:40|4613|0|100|2024-01-17|0.32122|15|0.174216|14|-0.366775|14|2024-01-17|50.04641|||||||||59.5479|37.59633|45.31565|69.19227|43.1607|9.41188|0.32122|0.35206|2.14801|2.82014|2.51015|1.07355|42.90683|50.02716|25.05434|238|||||||||114|283|938|148|808|12625|7505|6677|5558|5156|5642|12753|165314|238|154|0.05835|||||||||0.04949|0.05349|0.07139|0.04287|0.02151|0.04963|0.03417|0.02957|0.02609|0.02602|0.02854|0.03034|0.13032|||-0.106|||||||||-0.04804|-0.04707|-0.05429|-0.05552|-0.04112|-0.05492|-0.03601|-0.02948|-0.02855|-0.02463|-0.02596|-0.02636|-0.02173|-0.02172||16|106|16|42|94|65|224|333|302|235|250|241|285|21|4|4|||||||||||||||||||||||||
2024-01-18 11:16:59|SC.D.F.CASH.IP|0|none|||0|0|2024-01-17|0.08915|20|0.44843|9|-0.444444|9|2024-01-17|75.02185|||||||||41.31297|50.11169|63.69307|54.59397|70.04467|2.03631|2.43968|0.0892|0.08952|0.0895|0.08928|0.08915|33.43206|66.69632|83.34816|93|||||||||2843|1129|1011|2006|1871|40708|40648|68127|83884|71889|92766|144161|26440|699|592||||||||||0.40263|||||0.10738|0.08913||||0.08929||||||||||||||-0.32603|-0.08929|-0.08917||-0.1071|-0.13181|-0.08877|-0.08893|-0.08949|-0.08929|-0.08929|-0.08929|-0.13306|||4|17|8|11|11|20|103|85|40|25|28|20|34|9|3|6|||||||||||||||||||||||||
2024-01-18 11:17:00|SD.D.JNJ.CASH.IP|0|none|||0|0|2024-01-17|0.39326|10|1.081389|9|-0.311721|21|2024-01-17|100|||||||||85.05125|0.39326|16.94232|81.14943|63.74539|3.82295|2.27968|6.41624|9.77617|6.97149|14.60796|7.22546|20.22497|50.0749|100|500|||||||||3|50|108|10|58|1838|1414|1111|727|902|974|1720|13912|1|0||||||||||0.18992|||0.04923|0.05621|0.03228|0.01808|0.01005|0.00949|0.00961|0.00864|0.00993|||||||||||||-0.0894|-0.12469|-0.04679|-0.0702|-0.05305|-0.02733|-0.01421|-0.01214|-0.01058|-0.00838|-0.00868|-0.00876|-0.21195|-0.0312||1|20|1|6|37|11|185|354|328|297|316|274|291|5|2|1|||||||||||0||||||||||||||
2024-01-18 11:17:00|SC.D.GMUS.CASH.IP|0|none|||0|0|2024-01-17|0.02851|15|5.515152|9|-0.485576|21|2024-01-17|100|||||||||86.49049|95.47667|97.63545|81.14764|77.80487|6.06238|0.02851|0.02854|1.04814|0.80348|0.77453|0.74277|53.47446|100|83.34445|470|||||||||6|9|4|278|392|7992|5428|6246|6493|7473|6833|12831|47142|3|83||||||||||0.68972|0.4065|0.20411|0.14331|0.08609|0.06997|0.03866|0.03092|0.03176|0.03017|0.03826|0.02869|0.04766|0.31519|0.129||||||||||-0.07409|-0.04303|-0.11482|-0.4574|-0.05026|-0.06737|-0.03497|-0.03659|-0.03463|-0.03693|-0.03279|-0.03444|-0.25706|||2|66|22|42|37|36|200|237|172|98|129|134|140|15|11|18|||||||||||||||||||||||||
2024-01-18 11:17:00|UB.D.GILD.CASH.IP|4|2024-01-18 11:14:40|2024-01-18 11:15:40||0|0|2024-01-17|0.60322|14|0.328446|12|-0.421348|9|2024-01-17||||||||||77.37197|83.41368|92.45464|72.89774|100|0.60322|2.91824|5.63081|7.89694|6.12603|7.23443|0.97298|44.64609|50.05996|2.39189||||||||||1|0|1|13|17|1262|1298|1127|531|887|686|3474|705|330|200||||||||||0.08776|0.0723|0.04484|0.08011||0.03166|0.01997|0.0157|0.01519|0.01644|0.01467|0.0172|0.14494|0.02882|||||||||||-0.11037|-0.08916|-0.0877|-0.16386||-0.0315|-0.02126|-0.01824|-0.01636|-0.01628|-0.01528|-0.01587||||92|48|79|33|6|175|310|267|241|229|180|208|9|10|1|||||||||||||||||||||||||
2024-01-18 11:17:00|SD.D.JPM.CASH.IP|0|none|||0|0|2024-01-17|0.29056|15|17.267405|9|-0.520584|21|2024-01-17|100|||||||||87.77239|77.59899|88.93703|71.49878|47.8648|6.47044|0.29056|0.85811|0.84953|1.16449|4.18687|2.62386|60.05707|85.73742|100|2|||||||||4|1|130|170|349|5325|3113|1836|2132|1555|1623|4178|4388|31|0||||||||||0.88613|0.11265||0.06287|0.07136|0.04503|0.0214|0.01312|0.01015|0.01075|0.01002|0.01236|0.03656||||||||||||-0.06121|-0.09613|-0.28182|-0.03749|-0.06818|-0.05628|-0.02313|-0.01313|-0.01319|-0.01102|-0.01282|-0.01355|-0.23583|||4|57|40|9|14|67|218|360|354|357|346|335|344|30|7|3|||||||||||||||||||||||||
2024-01-18 11:17:01|SC.D.HLTUS.CASH.IP|0|none|||0|0|2024-01-17|8.05566|20|0.277008|14|-0.131745|14|2024-01-17|||||||||||||||10.88359|13.93625|20.47115|26.30449|15.63971|13.24875|8.05566||||||||||||||||||261|384|264|194|164|155|203||||||||||||||||||0.03534|0.02099|0.01342|0.0129|0.01254|0.01248|0.01284||||||||||||||||||-0.02464|-0.01835|-0.0149|-0.01154|-0.01318|-0.01126|-0.01165||||130|245|274|293|301|310|336|||||||||||||||||||||||||
2024-01-18 11:17:01|SE.D.MCD.CASH.IP|0|none|||0|0|2024-01-17|2.02922|20|5.699199|9|-0.767774|9|2024-01-17|100|||||||||90.93258|100|100|100|87.57699|21.48499|12.07711|7.68825|7.33232|8.48027|5.13565|2.02922|75.1542|||0|||||||||3|3|0|0|37|800|495|254|192|292|228|540|5674||||||||||||5.6992|||0.00481|0.1277|0.03087|0.01302|0.01124|0.00822|0.0087|0.00864|0.00922|||||||||||||-0.27549|-0.74043|-0.13859|-0.2313|-0.03573|-0.03546|-0.01323|-0.00883|-0.00789|-0.00898|-0.0084|-0.00813|-0.26625|||1|11|1|2|32|8|168|307|326|328|319|332|347|4|||||||||||0|0|||||||||||||
2024-01-18 11:17:01|SD.D.JKSUS.CASH.IP|0|none|||0|0|2024-01-17|26.11339|18|0.53135|14|-0.747065|20|2024-01-17|||||||||||||||27.25814|28.58769|38.45881|43.17505|26.11339|30.22889|28.10136||||||||||||||||||1052|573|376|264|288|328|295||||||||||||||||||0.12612|0.06912|0.06492|0.05082|0.05051|0.05032|0.0477||||||||||||||||||-0.11743|-0.08126|-0.05823|-0.04164|-0.04338|-0.04642|-0.06031||||126|267|172|174|146|136|182|||||||||||||||||||||||||
2024-01-18 11:17:02|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2024-01-17|0.3367|17|0.344828|15|-1.694915|14|2024-01-17|||||||||||||||1.79051|0.34189|0.33835|0.3367|0.33784|0.33755|0.65467||||||||||||||||||2110|2044|6804|6303|5992|4454|415||||||||||||||||||0.34214|0.34404||0.3367|||0.33421||||||||||||||||||-0.61203||||||-0.33325||||70|36|9|3|3|8|102|||||||||||||||||||||||||
2024-01-18 11:17:02|SE.D.MRK.CASH.IP|0|none|||0|0|2024-01-17|2.08324|15|0.998208|10|-0.761421|9|2024-01-17||||||||||49.20544|93.31687|68.47202|98.04319|100|12.37999|2.08324|6.83551|11.27363|10.0781|7.9096|4.37385|33.93423|80.18457|83.39052||||||||||16|0|2|1|10|2397|1388|1509|681|943|795|2174|28965|60|611||||||||||0.39996|0.75245|0.4507|0.25456|0.14031|0.05358|0.02067|0.01726|0.01338|0.01385|0.01497|0.01516|||||||||||||-0.29628|-0.05075|-0.07979|-0.13182|-0.16085|-0.04217|-0.01893|-0.01574|-0.01272|-0.01254|-0.01325|-0.01414|-0.27094|||37|74|47|51|40|211|340|308|302|318|304|321|3|5|6|||||||||||||||||||||||||
2024-01-18 11:17:02|EG.D.KPN.CASH.IP|2|2024-01-18 11:14:50|2024-01-18 11:15:30||0|0|2024-01-17|27.30016|12|0.063492|8|-0.063452|8|2024-01-17|||||||||32.76824|68.89947|42.44251|60.88336|27.30016|53.35026|35.92182|30.97803|33.35973||||||||||||||||1563|803|1128|1170|2216|1144|2200|2236|2941||||||||||||||||0.0476|0.03175|0.03173|0.03174|0.03177|0.03176|0.03171||||||||||||||||||-0.0349|-0.03176|-0.03174|-0.03171|-0.03177|-0.03173|-0.03168|-0.03167|-0.03168||||||||55|45|33|23|22|30|39|42|12|||||||||||||||||||||||||
2024-01-18 11:17:03|UC.D.MSFT.CASH.IP|1|2024-01-18 11:16:30|2024-01-18 11:16:30|39310|0|100|2024-01-17|0.00685|20|0.160809|14|-0.275418|14|2024-01-17|58.35159|||||||||46.91508|66.52339|45.60694|52.85364|27.07933|10.94314|0.01204|0.00919|0.56586|0.28654|0.28652|0.00685|34.11514|31.27859|75.00899|204|||||||||102|48|75|295|437|4007|2376|2769|1376|1703|1426|3334|460|448|191|0.02819|||||||||0.01622|0.00939|0.02314|0.01628|0.01401|0.02759|0.01909|0.0157|0.0112|0.00987|0.01048|0.0111|0.01477|0.03855|0.03341|-0.03841|||||||||-0.01925|-0.01204|-0.01579|-0.01526|-0.01762|-0.03328|-0.01994|-0.01631|-0.01329|-0.01209|-0.00955|-0.01024|-0.01855|-0.00642|-0.00257|24|207|191|191|159|148|284|360|360|359|360|359|360|44|16|12|||||||||||||||||||||||||
2024-01-18 11:17:03|SD.D.LMT.CASH.IP|0|none|||0|0|2024-01-17|5.48376|14|0.178067|14|-0.2474|19|2024-01-17|||||||||||||||5.48376|12.99627|20.64374|25.05487|32.64827|19.3593|22.58656||||||||||||||||||377|170|75|104|53|353|128||||||||||||||||||0.05037|0.02133|0.0197|0.01358|0.01521|0.02262|0.01085||||||||||||||||||-0.01334|-0.01822|-0.00475|-0.00764|-0.00944|-0.00854|-0.00691||||170|248|282|200|227|197|244|||||||||||||||||||||||||
2024-01-18 11:17:04|SE.D.NKE.CASH.IP|0|none|||0|0|2024-01-17|1.19648|17|5.554395|9|-0.247549|9|2024-01-17|88.90966|||||||||71.20076|74.14065|80.04908|71.77876|55.35674|5.94324|1.48984|3.20306|1.19648|2.79944|1.57939|1.46986|43.83562|60.07155|100|50|||||||||117|67|79|186|288|5536|2775|2053|1424|2199|2208|4490|3442|32|33|0.1869|||||||||0.51185|0.07342|0.00992|0.04954|0.07449|0.03604|0.02134|0.01738|0.01352|0.0146|0.01383|0.01542|0.04633||0.21873||||||||||-0.10205|-0.08077|-0.0891|-0.0658|-0.05792|-0.04756|-0.02167|-0.01395|-0.01386|-0.01355|-0.01469|-0.01427|-0.01984|||9|45|27|20|46|38|203|339|282|253|251|255|274|16|5|3|||||||||||||||||||||||||
2024-01-18 11:17:04|EC.D.MCA.CASH.IP|12|2024-01-18 11:14:30|2024-01-18 11:16:50|66360|23.3|16.6855|2024-01-17|1.77838|8|0.152602|8|-0.197869|8|2024-01-17|||||||||1.77838|4.39692|13.56171|15.70231|17.66296|10.65611|5.49742|2.47947|3.00155||||||||||||||||23|15|13|14|8|15|24|24|26||||||||||||||||0.03746|0.02297|0.01911|0.01824|0.01819|0.02166|0.02607|0.02694|0.02316||||||||||||||||-0.03897|-0.02048|-0.02217|-0.01851|-0.01654|-0.02031|-0.02285|-0.02436|-0.02029||||||||342|297|251|255|204|282|292|325|134|||||||||||||||||||||||||
2024-01-18 11:17:04|SE.D.PFE.CASH.IP|0|none|||0|0|2024-01-17|0.0351|19|4.37037|9|-0.285714|14|2024-01-17|81.82782|||||||||36.0539|33.39253|57.19031|42.90078|30.80839|5.76713|2.72456|1.68783|1.78937|1.54971|0.0351|3.26022|47.40022|55.5911|62.52664|119|||||||||430|847|499|509|778|22133|11401|16551|21143|20767|21260|35584|41457|113|313||||||||||1.12808|||0.24911|0.03996|0.06006|0.04616|0.03731|0.03561|0.03565|0.03564|0.03557|||||||||||||-0.04135|-0.07805|-0.08002|-0.04617|-0.03907|-0.06601|-0.04687|-0.03846|-0.04449|-0.03561|-0.04007|-0.03791|-0.03552|||11|25|15|21|35|39|192|223|121|57|66|67|93|19|9|8|||||||||||||||||||||||||
2024-01-18 11:17:05|UC.D.MRNAUS.CASH.IP|1|2024-01-18 11:15:00|2024-01-18 11:15:00|10032|0|0.32895|2024-01-17|0.59|23|1.091966|14|-0.602656|14|2024-01-17|83.37479|||||||||42.22315|69.68713|21.69218|75.06529|22.52613|11.87028|10.49157|12.93863|7.05224|9.66841|9.5445|5.10955|65.61917|50.04975|0.59|205|||||||||240|4|527|341|509|2060|1051|720|554|642|569|1546|196|249|0||||||||||0.1605|0.25088|0.03516|||0.14193|0.05278|0.02999|0.02536|0.03403|0.02809|0.0345|0.315|0.0996|||||||||||-0.1355|-0.04519|-0.11183|-0.10021|-0.12582|-0.13049|-0.07215|-0.03604|-0.02369|-0.03706|-0.03009|-0.03093|-0.04998|||6|62|23|14|12|9|172|280|218|229|250|211|277|29|2|1|||||||||||||||||||||||||
2024-01-18 11:17:05|SE.D.PG.CASH.IP|3|2024-01-18 11:16:40|2024-01-18 11:17:00||0|0.21529|2024-01-17|0.01669|0|5.039337|9|-0.435511|14|2024-01-17|0.01669|||||||||55.93665|37.89248|22.83446|54.80837|38.45975|2.69696|0.57988|2.72904|6.97182|3.54643|4.62853|3.32076|14.45445|66.70449|100|726|||||||||1|1|0|12|19|2537|1597|1178|877|851|813|1850|62956|69|0||||||||||0.54201|0.30049|0.60148|0.31283|0.18248|0.03581|0.01715|0.01171|0.011|0.0103|0.00969|0.01059|||||||||||||-0.15298|-0.04309|-0.10841|-0.11238|-0.07589|-0.03167|-0.01614|-0.01335|-0.01129|-0.01119|-0.00985|-0.01023|-0.09336|||2|235|85|223|119|55|187|352|331|316|311|303|332|7|3|3|||||||||||||||||||||||||
2024-01-18 11:17:05|EJ.D.NESN.CASH.IP|15|2024-01-18 11:14:20|2024-01-18 11:17:00|9776|119.7|0.03272|2024-01-17|9.24238|15|0.152874|8|-0.081691|8|2024-01-17|||||||||10.23088|18.32863|17.83907|31.01009|40.99275|16.09241|13.43235|9.24238|12.31916||||||||||||||||291|249|199|167|167|322|309|282|283||||||||||||||||0.01979|0.01478|0.01321|0.01249|0.01311|0.01429|0.01523|0.01455|0.01089||||||||||||||||-0.01757|-0.01322|-0.01421|-0.01215|-0.01171|-0.01316|-0.01435|-0.01258|-0.01148||||||||284|273|230|200|183|199|231|260|65|||||||||||||||||||||||||
2024-01-18 11:17:06|SH.D.UTX.CASH.IP|1|2024-01-18 11:16:50|2024-01-18 11:16:50||0|0|2024-01-17|0.48799|20|20.341151|9|-0.423729|10|2024-01-17||||||||||26.42035|53.87582|55.96406|75.19106|0.5291|3.30156|3.00927|6.35069|6.65167|5.08996|4.62798|0.48799|1.04114|50.32199|100||||||||||1|0|0|12|317|2457|2117|1736|1760|1968|2208|5023|22777|465|0||||||||||0.52425|0.37551|0.38612|0.09416||0.04335|0.02114|0.01683|0.01672|0.01726|0.01691|0.01589|||||||||||||-0.10599|-0.11381|-0.13247|-0.29308|-0.01176|-0.04806|-0.0229|-0.01715|-0.01798|-0.01577|-0.01662|-0.01774|-0.07054|||259|165|74|4|1|184|334|284|241|256|195|210|2|8|1|||||||||||||0|0|||||||||||
2024-01-18 11:17:06|SE.D.NIOUS.CASH.IP|3|2024-01-18 11:16:10|2024-01-18 11:16:50|649|0|0.30832|2024-01-17|0.15716|16|0.326264|14|-0.484653|14|2024-01-17||||||||||11.43365|25.12208|38.56093|34.8802|36.12159|4.82752|0.15721|0.15716|0.1576|0.15785|0.15806|0.15823|45.09531|0.1581|50.07905||||||||||9130|6658|3778|7061|5166|110125|90982|83676|80358|120813|247535|176745|22983|2495|1716||||||||||0.21619|0.16234|0.16129||0.16064|0.19684|0.19748|0.15723|||0.15798||0.15936||||||||||||-0.22189|-0.16155|-0.16129|-0.20013|-0.15962|-0.2138|-0.1568|-0.15674|||-0.15848|-0.15823|-0.19791||-0.15798|71|32|13|23|25|107|71|24|2|4|6|14|20|4|4|||||||||||||||||||||||||
2024-01-18 11:17:07|SG.D.TRVUS.CASH.IP|0|none|||0|0|2024-01-17|11.34917|14|0.223657|20|-0.165979|14|2024-01-17|||||||||||||||11.34917|14.42085|29.97114|12.88612|19.32848|19.12753|17.84021||||||||||||||||||556|655|432|239|251|268|271||||||||||||||||||0.05598|0.02822|0.02187|0.01253|0.01363|0.01317|0.01337||||||||||||||||||-0.02809|-0.02337|-0.02143|-0.01402|-0.0157|-0.01282|-0.01553||||116|216|137|179|228|246|303|||||||||||||||||||||||||
2024-01-18 11:17:07|EJ.D.NOV.CASH.IP|12|2024-01-18 11:14:30|2024-01-18 11:16:50||100.2|25.02144|2024-01-17|2.39267|16|0.097371|8|-0.097519|8|2024-01-17|||||||||4.44749|8.03093|7.10817|12.5981|15.97666|8.43312|4.97215|5.23898|2.39267||||||||||||||||307|310|318|249|335|387|446|437|408||||||||||||||||0.02077|0.01631|0.01412|0.01456|0.014|0.01463|0.01931|0.01415|0.01213||||||||||||||||-0.02053|-0.0129|-0.01262|-0.01383|-0.01252|-0.01534|-0.01994|-0.01463|-0.01337||||||||271|212|155|143|119|190|242|287|84|||||||||||||||||||||||||
2024-01-18 11:17:07|SH.D.UNH.CASH.IP|1|2024-01-18 11:16:50|2024-01-18 11:16:50|52407|0|100|2024-01-17|1.92797|9|7.575504|9|-0.838175|21|2024-01-17|33.45132|||||||||1.92797|||100|55.68002|11.25748|12.58789|17.45391|21.03686|22.96864|20.69628|10.1383|60.55288|75.04541|100|69|||||||||4|||123|111|1657|1266|864|478|739|654|1183|9849|249|0|0.0578|||||||||7.5755|||0.22628|0.00193|0.03287|0.01919|0.01216|0.01111|0.0101|0.01034|0.01294||||||||||||||||-0.10823|-0.06308|-0.0462|-0.02502|-0.01962|-0.01317|-0.01745|-0.01656|-0.01545|-0.58694|-0.11733||3|1|9|9|179|287|264|219|218|179|267|5|4|4||||||||||0|||||||||||||||
2024-01-18 11:17:08|KA.D.OCDO.CASH.IP|3|2024-01-18 11:15:50|2024-01-18 11:17:00|579.8|14.3|0.092|2024-01-17|13.90881|8|0.537634|8|-0.634391|8|2024-01-17|||||||||13.90881|23.78439|25.44635|17.94278|33.40216|32.23518|32.67178|25.23322|21.00277||||||||||||||||556|499|369|3977|203|169|381|280|490||||||||||||||||0.11333|0.09277|0.04175|0.06418|0.05497|0.06351|0.05301|0.05681|0.05339||||||||||||||||-0.0936|-0.05004|-0.06359|-0.04127|-0.06371|-0.0444|-0.05736|-0.05571|-0.04413||||||||168|93|71|56|81|84|135|171|86|||||||||||||||||||||||||
2024-01-18 11:17:08|SH.D.VZ.CASH.IP|0|none|||0|0|2024-01-17|0.02573|17|23.908918|9|-0.487805|13|2024-01-17|100|||||||||82.56966|100|100|100|25.73342|5.6339|0.90625|0.70575|0.02573|1.66406|1.89446|0.02576|62.62267|80.0206|100|1|||||||||32|45|64|14|632|12264|9422|8444|9089|13262|9555|21087|19771|30|167||||||||||1.57578|0.03831|0.52352|0.05115|0.17723|0.06131|0.034|0.03357|0.0386|0.03402|0.02729|0.02578||0.10309|||||||||||-0.1022|-0.12739|||-0.1863|-0.05768|-0.04026|-0.0323|-0.02805|-0.03386|-0.03163|-0.02821|-0.3861|-0.02575|-0.18009|5|40|9|9|7|59|197|227|147|82|122|107|126|8|5|3|||||||||||||||||||||||||
2024-01-18 11:17:08|UC.D.ORLY.CASH.IP|0|none|||0|0|2024-01-17|35.12881|15|0.49178|14|-0.509229|14|2024-01-17|||||||||||||||41.35644|35.12881|45.76068|44.74599|73.78469|65.70145|43.83585||||||||||||||||||229|134|264|109|69|96|133||||||||||||||||||0.05981|0.02677|0.02015|0.01964|0.01224|0.00907|0.01374||||||||||||||||||-0.10593|-0.04109|-0.04046|-0.0458|-0.02984|-0.01885|-0.02083||||85|157|81|94|160|166|185|||||||||||||||||||||||||
2024-01-18 11:17:09|SH.D.VUS.CASH.IP|0|none|||0|0|2024-01-17|1.15548|20|1.734104|9|-0.622516|21|2024-01-17|100|||||||||52.30096|33.61173|66.83219|72.34803|72.80682|7.32289|2.87102|4.41644|4.46574|2.09871|1.8101|1.15548|81.95986|100|100|0|||||||||1|2|1|4|39|2075|1149|893|495|713|754|1720|5304|0|0||||||||||0.43563|0.44507|0.36102|0.52948|0.57167|0.03836|0.01639|0.01163|0.00976|0.01007|0.00963|0.01022|0.05261|||-0.43323|||||||||-0.08336|-0.17455|-0.07296|-0.12206|-0.04165|-0.03834|-0.01925|-0.01241|-0.00974|-0.0095|-0.00854|-0.00984|-0.37254|||1|48|36|39|54|11|179|351|341|337|336|334|349|11|1|1|0||||||||||||||||||||||||
2024-01-18 11:17:09|SE.D.PLTRUS.CASH.IP|9|2024-01-18 11:14:30|2024-01-18 11:16:50||0|0.15968|2024-01-17|0.84227|16|0.369914|14|-0.303582|0|2024-01-17|65.84708|||||||||50.06286|33.40844|37.21319|62.30238|43.64822|7.91832|1.32042|0.84227|1.29448|1.31072|4.05909|3.71617|25.07634|25.0917|53.37005|581|||||||||969|884|1254|918|2135|28110|19412|13752|16628|19113|22666|30334|92700|7090|323|0.09119|||||||||0.07016|0.0615|0.11081|0.06139|0.0616|0.10616|0.07232|0.06155|0.06144|0.06153|0.0616|0.06135|0.06105|||-0.18217|||||||||-0.09819|-0.0984|-0.12305|-0.09207|-0.0862|-0.0778|-0.06854|-0.06146|-0.06133|-0.07681|-0.06173|-0.06133||||38|42|18|35|53|39|191|238|128|81|80|75|82|4|4|15|||||||||||||||||||||||||
2024-01-18 11:17:10|UC.D.PYPLVUS.CASH.IP|14|2024-01-18 11:14:30|2024-01-18 11:17:00|6024|0|64.35564|2024-01-17|0.32397|16|0.641137|15|-0.522375|14|2024-01-17|70.03765|||||||||48.30144|57.95508|71.89791|59.3732|36.45328|4.10318|0.5874|0.32397|1.56695|3.50058|1.26649|1.24324|32.25093|41.71461|57.94735|201|||||||||241|131|150|482|382|7518|11520|3941|1842|3678|4256|9666|860|719|184||||||||||0.03103|0.01736||0.03762|0.06957|0.07781|0.07584|0.03402|0.02345|0.02548|0.02735|0.03106|0.03187||0.0333|-0.03422|||||||||-0.03668|-0.02605|-0.03696|-0.05779|-0.02902|-0.07629|-0.06813|-0.03825|-0.0245|-0.03014|-0.02872|-0.03152|-0.0465|-0.03332|-0.06661|10|83|38|71|59|33|222|354|326|258|287|320|326|59|24|19|||||||||||||||||||||||||
2024-01-18 11:17:10|SH.D.WAG.CASH.IP|0|none|||0|0|2024-01-17|0.0441|16|0.221533|14|-0.309735|14|2024-01-17|||||||||||||||0.05627|0.50671|0.0441|3.78138|0.97058|0.04519|0.98782||||||||||||||||||4830|5394|4194|5986|12695|7697|6647||||||||||||||||||0.0771|0.05751|0.0583|0.05004|0.05632|0.05648|0.05491||||||||||||||||||-0.07723|-0.05916|-0.04865|-0.04818|-0.05311|-0.04516|-0.06319||||153|216|136|107|108|96|108|||||||||||||||||||||||||
2024-01-18 11:17:10|UC.D.PTONUS.CASH.IP|2|2024-01-18 11:15:10|2024-01-18 11:16:00||0|0.42882|2024-01-17|0.17264|20|0.179211|14|-0.869565|13|2024-01-17|66.72434|||||||||1.22592|100|62.7622|80.13937|50.43866|11.53284|8.69086|15.93777|27.40026|17.53662|10.14856|0.17264|43.10464|50.08606||52|||||||||5618|0|220|26|1249|6446|5507|6333|11140|12649|11113|35407|458|100||||||||||||||||0.17757|0.17618|0.17606||0.17544|0.17513|0.17392|||||||||||||-0.17483||-0.17452||-0.46478|-0.20713|-0.20468|-0.17637|-0.17513|-0.17559|-0.17452|-0.34159||||3|1|1|8|5|10|132|82|38|11|23|20|29|7|2||||||||||0|||||||||||||||
2024-01-18 11:17:10|SH.D.WMT.CASH.IP|0|none|||0|0|2024-01-17|1.0935|20|5.602939|9|-0.378764|21|2024-01-17||||||||||95.01615|98.96163|100|98.91642|93.76553|3.61006|1.74021|5.6745|9.00003|3.00762|4.27021|1.0935|50.09965|50.05596|50.07461||||||||||1|3|0|3|24|1872|1363|968|677|956|851|2462|6746|128|72||||||||||1.03877|0.26801|0.01864|0.03221||0.02642|0.0134|0.00908|0.00871|0.00915|0.00863|0.01008|0.03893||||||||||||-0.04969|-0.06474|-0.02341|-0.03329|-0.01241|-0.02705|-0.01504|-0.01062|-0.00889|-0.00968|-0.00983|-0.01004|-0.37876|-0.01865|-0.10559|20|96|157|92|16|195|347|300|278|300|258|276|8|4|2|||||||||||||||||||||||||
2024-01-18 11:17:11|KA.D.RIO.CASH.IP|7|2024-01-18 11:14:50|2024-01-18 11:17:10|5461|82.4|14.31188|2024-01-17|5.42921|14|0.338728|8|-0.167848|8|2024-01-17|||||||||10.54559|13.71896|23.13813|17.32848|16.02026|19.33987|5.42921|16.1495|12.66339||||||||||||||||470|203|231|216|184|220|296|267|356||||||||||||||||0.04982|0.02357|0.02221|0.02072|0.01862|0.02173|0.02346|0.02444|0.01864||||||||||||||||-0.0345|-0.02172|-0.02133|-0.02089|-0.01862|-0.02338|-0.02445|-0.02103|-0.01863||||||||276|241|199|156|125|176|222|248|87|||||||||||||||||||||||||
2024-01-18 11:17:11|UB.D.GOOGUS.CASH.IP|2|2024-01-18 11:16:50|2024-01-18 11:17:00|14305|0|50.04893|2024-01-17|0.00701|16|0.260453|14|-0.188574|13|2024-01-17|100|||||||||49.7813|38.11416|41.81328|52.30006|21.72564|7.25581|0.00854|0.00701|0.61301|0.00721|0.92994|0.30101|38.66086|60.0252|77.80738|13|||||||||20|12|56|117|230|6844|3731|2312|2337|3171|2329|6073|536|146|85||||||||||0.01988|0.029|0.02768|0.0254|0.02436|0.04013|0.02356|0.01613|0.01262|0.01393|0.01155|0.01357|0.02239|0.01633|0.0105||||||||||-0.02147|-0.01806|-0.01658|-0.02216|-0.03027|-0.03994|-0.02598|-0.01651|-0.01201|-0.01386|-0.01098|-0.01328|-0.01776|-0.0105|-0.07562|2|179|163|103|111|134|249|360|357|330|344|325|340|44|10|18|||||||||||||||||||||||||
2024-01-18 11:17:12|EJ.D.ROG.CASH.IP|8|2024-01-18 11:14:30|2024-01-18 11:17:00|24645|12.1|12.51015|2024-01-17|14.03249|15|0.141643|8|-0.181781|8|2024-01-17|||||||||16.69576|28.58921|31.22299|38.65126|40.46372|36.37846|14.40768|14.03249|15.23582||||||||||||||||135|86|73|97|83|81|93|155|166||||||||||||||||0.03286|0.02018|0.02019|0.02017|0.02017|0.02241|0.02724|0.02444|0.02017||||||||||||||||-0.03301|-0.02124|-0.02017|-0.02017|-0.02017|-0.02253|-0.02264|-0.02365|-0.02018||||||||222|168|141|88|89|132|139|157|46|||||||||||||||||||||||||
2024-01-18 11:17:12|UC.D.NFLX.CASH.IP|0|none|||0|0|2024-01-17|6.30243|15|0.379816|10|-0.577626|10|2024-01-17|100|||||||||8.81691|12.91621|36.47734|60.78945|37.94454|9.46765|6.30243|11.07456|14.19428|10.95371|21.20355|9.5451|53.00174|80.97594|100|84|||||||||2|5|3|130|193|1474|807|870|503|495|610|1104|293|74|4||||||||||0.0414|0.03737|0.07565|0.05544|0.07871|0.05548|0.02501|0.02239|0.0184|0.01438|0.01407|0.01975|0.06049||0.00835||||||||||-0.03063|-0.04944|-0.05818|-0.04923|-0.0776|-0.06008|-0.03119|-0.02244|-0.01654|-0.01603|-0.01575|-0.01612|-0.17638|-0.00765|-0.03337|4|211|222|113|84|37|203|305|263|205|220|274|326|17|21|12|||||||||||||||||||||||||
2024-01-18 11:17:13|KA.D.RR.CASH.IP|4|2024-01-18 11:15:00|2024-01-18 11:17:00|302.5|83|25.04133|2024-01-17|14.35213|8|0.134499|9|-0.234349|8|2024-01-17|||||||||14.35213|16.93608|23.20523|32.16874|45.26216|25.62063|32.73926|27.6722|27.45042||||||||||||||||4269|3253|2950|1908|2909|2664|2345|4862|3970||||||||||||||||0.04938|0.04696|0.03791|0.03371|0.0337|0.03375|0.04216|0.03601|0.03377||||||||||||||||-0.05385|-0.03877|-0.03365|-0.03369|-0.03368|-0.04095|-0.03745|-0.0373|-0.03376||||||||203|148|82|56|42|86|107|123|62|||||||||||||||||||||||||
2024-01-18 11:17:13|UB.D.FB.CASH.IP|0|none|||0|0|2024-01-17|0.01581|20|0.232902|14|-0.285404|22|2024-01-17|52.65577|||||||||49.36209|26.63333|52.80851|50.47698|27.80304|14.54504|0.59348|0.59137|0.87244|0.87473|0.86242|0.01581|27.10857|58.8695|56.30085|155|||||||||44|31|21|77|196|3299|2313|1278|905|1156|965|3958|19434|318|127|0.00272|||||||||0.02407|0.0103|0.02984|0.01597|0.02283|0.04033|0.03277|0.01569|0.01553|0.01332|0.01241|0.01583|0.02716||||||||||||-0.02671|-0.01625|-0.02359|-0.01626|-0.0276|-0.04136|-0.03124|-0.01975|-0.01476|-0.01408|-0.0122|-0.01499|-0.0116|-0.06306|-0.11144|19|142|98|182|117|101|262|358|352|353|351|355|358|48|17|16|||||||||||||||||||||||||
2024-01-18 11:17:13|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:13|UA.D.AMZN.CASH.IP|3|2024-01-18 11:16:50|2024-01-18 11:17:10||0|0.02842|2024-01-17|0.00657|20|0.310436|14|-0.210388|13|2024-01-17|65.63747|||||||||56.95801|40.87981|38.7061|51.88451|25.98843|4.91482|0.00923|0.56833|0.00732|0.00716|0.0069|0.00657|40.40162|42.12158|36.8744|318|||||||||114|49|126|288|539|8082|6263|3946|3296|3427|3041|7375|45959|676|946|0.0654|||||||||0.02667|0.01938|0.02237|0.02134|0.02809|0.03871|0.02538|0.01694|0.01627|0.01504|0.01228|0.01451|0.02126|0.04617|0.03298|-0.03925|||||||||-0.02528|-0.01993|-0.01744|-0.01831|-0.02516|-0.03631|-0.02626|-0.01806|-0.01573|-0.01372|-0.01192|-0.01321|-0.03151|-0.0066|-0.0478|32|174|125|88|108|135|266|360|357|356|358|350|352|52|19|19|||||||||||||||||||||||||
2024-01-18 11:17:14|ED.D.SAPG.CASH.IP|9|2024-01-18 11:14:30|2024-01-18 11:17:00||65.6|33.34552|2024-01-17|5.4319|8|0.222655|8|-0.111173|8|2024-01-17|||||||||5.4319|6.75972|19.68131|22.34966|24.86568|21.13113|8.76003|8.29438|7.15782||||||||||||||||462|426|183|345|336|223|503|354|689||||||||||||||||0.03061|0.01847|0.01843|0.01864|0.01578|0.01704|0.02196|0.01851|0.01712||||||||||||||||-0.02767|-0.01748|-0.01703|-0.01556|-0.01507|-0.01631|-0.01974|-0.01711|-0.01745||||||||296|282|239|197|169|251|286|302|126|||||||||||||||||||||||||
2024-01-18 11:17:14|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:14|SG.D.SAP.CASH.IP|0|none|||0|0|2024-01-17|3.93718|15|0.172315|14|-0.064|14|2024-01-17|||||||||||||||4.07051|3.93718|8.83395|28.90345|21.62625|24.8368|15.35303||||||||||||||||||39|9|25|5|9|9|44||||||||||||||||||0.02265|0.01678|0.01628|0.01036|0.00948|0.01131|0.01115||||||||||||||||||-0.02038|-0.01568|-0.01348|-0.00988|-0.00889|-0.00931|-0.01098||||174|359|341|322|324|274|300|||||||||||||||||||||||||
2024-01-18 11:17:15|EC.D.ACCP.CASH.IP|1|2024-01-18 11:16:50|2024-01-18 11:16:50|3497|42|0.08579|2024-01-17|21.5783|12|0.143513|8|-0.114449|8|2024-01-17|||||||||29.6868|34.65054|37.21087|24.52627|21.5783|40.59453|37.40368|26.64935|35.41021||||||||||||||||43|47|49|63|54|47|51|49|70||||||||||||||||0.04379|0.03138|0.02876|0.02883|0.03454|0.03165|0.03455|0.02879|0.02868||||||||||||||||-0.03619|-0.03054|-0.04154|-0.03844|-0.02876|-0.03633|-0.03082|-0.0314|-0.02868||||||||189|130|78|49|65|106|99|124|65|||||||||||||||||||||||||
2024-01-18 11:17:15|ED.D.SIEGn.CASH.IP|13|2024-01-18 11:14:30|2024-01-18 11:17:10||111.3|7.71057|2024-01-17|4.03172|15|0.138784|8|-0.100251|8|2024-01-17|||||||||4.81596|7.8111|12.6093|17.71414|22.00277|8.98702|8.35146|4.03172|10.15166||||||||||||||||426|326|244|229|246|520|399|476|792||||||||||||||||0.02818|0.01793|0.01806|0.01467|0.0141|0.0166|0.01698|0.0196|0.01655||||||||||||||||-0.02836|-0.01776|-0.01761|-0.01553|-0.01431|-0.01747|-0.01745|-0.01793|-0.01576||||||||334|308|270|226|191|301|300|324|148|||||||||||||||||||||||||
2024-01-18 11:17:15|SA.D.BABA.CASH.IP|0|none|||0|0|2024-01-17|0.01447|20|12.3|9|-0.385414|9|2024-01-17|59.67872|||||||||50.46601|50.05124|56.4406|40.62056|25.56526|9.03527|0.01451|0.68558|1.33025|0.3991|0.49755|0.01447|38.12449|52.02966|80.01662|745|||||||||915|656|778|977|2601|15459|9372|5073|4145|4752|4773|9002|1200|402|165|0.05168|||||||||0.38178|0.02646|0.04091|0.04103|0.03858|0.0615|0.03318|0.02542|0.01751|0.02032|0.01994|0.02112|0.05328|0.0291|0.04362|-0.03785|||||||||-0.06273|-0.04085|-0.04625|-0.03545|-0.03615|-0.05682|-0.03424|-0.02374|-0.01831|-0.0179|-0.01877|-0.01673|-0.04534|-0.02909|-0.05324|57|127|74|94|138|149|300|350|298|228|260|207|204|63|25|35|||||||||||||||||||||||||
2024-01-18 11:17:16|EC.D.GLEFP.CASH.IP|11|2024-01-18 11:14:30|2024-01-18 11:17:00|2322|107.5|9.12615|2024-01-17|7.87994|8|0.241017|8|-0.218341|8|2024-01-17|||||||||7.87994|18.75177|37.75769|37.26255|41.74377|30.83924|20.56456|25.88576|27.19442||||||||||||||||289|114|71|87|47|110|133|132|209||||||||||||||||0.04293|0.02943|0.02336|0.02577|0.02556|0.0245|0.02587|0.02565|0.0256||||||||||||||||-0.04566|-0.02663|-0.02652|-0.02513|-0.0233|-0.02532|-0.0289|-0.02479|-0.02193||||||||319|219|159|145|139|159|185|232|92|||||||||||||||||||||||||
2024-01-18 11:17:16|SA.D.ACBUS.CASH.IP|0|none|||0|0|2024-01-17|9.50961|20|0.383487|14|-1.342282|14|2024-01-17|||||||||||||||57.56353|54.01667|72.28682|94.74153|63.39797|41.37004|9.50961||||||||||||||||||10904|3302|6351|1594|8241|8108|1646||||||||||||||||||0.27038|0.0448|||0.05398|0.05263|0.03796||||||||||||||||||-0.5233|-0.10642|-0.17871|-0.40768|-0.21706|-0.03947|-0.06318||||42|13|18|19|30|17|106|||||||||||||||||||||||||
2024-01-18 11:17:16|UA.D.CARUS.CASH.IP|0|none|||0|0|2024-01-17|27.4633|14|0.534419|14|-0.78984|14|2024-01-17|||||||||||||||27.4633|47.60297|60.95378|55.62511|47.21577|59.43091|47.65908||||||||||||||||||364|121|40|128|100|45|57||||||||||||||||||0.07865|0.04029|0.01952|0.02183|0.01872|0.02918|0.02558||||||||||||||||||-0.22663|-0.08515|-0.04677|-0.04994|-0.05166|-0.05612|-0.03555||||89|175|115|81|87|96|166|||||||||||||||||||||||||
2024-01-18 11:17:17|UD.D.TSLA.CASH.IP|11|2024-01-18 11:14:40|2024-01-18 11:17:10|21812|0|63.65262|2024-01-17|0.00899|20|0.282526|14|-0.381608|14|2024-01-17|28.91083|||||||||22.3265|26.6896|32.77986|23.43248|10.50876|4.04428|0.0198|0.0148|0.01351|0.01175|0.01145|0.00899|30.69697|34.69078|39.85038|401|||||||||963|572|506|1124|2764|20293|17780|14018|9969|10579|10179|13211|10120|288|570|0.00716|||||||||0.02736|0.03137|0.02054|0.01514|0.02614|0.0633|0.04569|0.03012|0.02641|0.0235|0.02074|0.02153|0.02064|0.01648|0.02465|-0.01557|||||||||-0.03454|-0.03082|-0.01823|-0.01619|-0.02418|-0.05646|-0.04689|-0.02704|-0.02644|-0.02523|-0.02035|-0.02102|-0.01364|-0.01391|-0.02125|135|256|184|168|235|277|324|360|360|360|360|360|360|163|75|113|||||||||||||||||||||||||
2024-01-18 11:17:17|ED.D.BAS.CASH.IP|3|2024-01-18 11:16:50|2024-01-18 11:17:10||90.7|0.00766|2024-01-17|4.77826|8|0.126466|10|-0.115327|13|2024-01-17|||||||||4.77826|7.85547|12.7316|20.46481|21.9584|11.02271|10.61764|8.25301|9.94664||||||||||||||||262|307|161|178|233|182|210|273|507||||||||||||||||0.02827|0.02314|0.02063|0.01487|0.01897|0.01884|0.0185|0.01985|0.01939||||||||||||||||-0.02663|-0.01965|-0.01772|-0.01324|-0.01363|-0.019|-0.01882|-0.01818|-0.01483||||||||337|332|299|269|237|300|302|328|141|||||||||||||||||||||||||
2024-01-18 11:17:17|EC.D.FP.CASH.IP|13|2024-01-18 11:14:40|2024-01-18 11:17:00|5844|121.5|15.40963|2024-01-17|3.75311|8|0.205585|8|-0.120172|9|2024-01-17|||||||||3.75311|9.49429|12.66716|12.70776|17.75903|18.24221|11.1299|14.83289|20.78508||||||||||||||||301|241|195|148|147|140|253|262|350||||||||||||||||0.0387|0.02147|0.02251|0.02056|0.01974|0.0231|0.02789|0.02302|0.01828||||||||||||||||-0.03723|-0.02108|-0.02055|-0.01866|-0.01719|-0.01868|-0.03152|-0.02142|-0.01717||||||||322|285|253|197|186|214|288|270|130|||||||||||||||||||||||||
2024-01-18 11:17:18|ED.D.BMW.CASH.IP|3|2024-01-18 11:16:50|2024-01-18 11:17:10|9336|75.3|0.02856|2024-01-17|0.32855|8|0.117773|8|-0.181372|8|2024-01-17|||||||||0.32855|3.39742|12.01871|25.808|17.27304|13.00623|10.05281|11.83662|12.28611||||||||||||||||108|100|90|86|93|98|169|187|289||||||||||||||||0.0343|0.02142|0.01466|0.01449|0.01474|0.01765|0.02038|0.02112|0.02225||||||||||||||||-0.0364|-0.01911|-0.01754|-0.01517|-0.01524|-0.01988|-0.01752|-0.02161|-0.01728||||||||340|326|275|252|226|308|309|330|163|||||||||||||||||||||||||
2024-01-18 11:17:18|SH.D.UBERUS.CASH.IP|1|2024-01-18 11:14:30|2024-01-18 11:14:30||0|0|2024-01-17|0.01593|19|14.622555|9|-0.934728|21|2024-01-17|66.72956|||||||||31.50797|54.89493|77.42482|53.96481|42.97041|5.94726|0.01638|0.34485|0.79701|0.45048|0.01593|0.48077|43.06536|20.13005||46|||||||||173|234|119|190|766|9813|5945|6540|3960|6220|5937|10929|6529|369|||||||||||3.02967|0.01994|0.03593|0.11865|0.10297|0.05897|0.03863|0.03072|0.02368|0.02167|0.02189|0.01999|0.0873|0.04754|||||||||||-0.16212|-0.08911|-0.19868|-0.07271|-0.07467|-0.058|-0.03827|-0.02669|-0.02155|-0.02624|-0.02198|-0.0232|-0.28128|-0.12678||3|16|11|22|26|28|203|347|304|256|230|217|215|14|5|||||||||||||||||||||||||
2024-01-18 11:17:19|UA.D.BNTXUS.CASH.IP|0|none|||0|0|2024-01-17|1.18564|21|0.603766|9|-0.717949|14|2024-01-17||||||||||55.35605|65.44686|62.25725|38.88066|42.07997|29.80064|20.25364|52.96646|46.57051|35.68905|48.83437|37.7095|1.18564|2.47942|||||||||||2|3|25|14|22|524|380|209|244|335|349|597|27283|0|||||||||||0.02972|0.05298|0.05726|0.04235|0.04887|0.04451|0.04096|0.02453|0.02557|0.03482|0.03316|0.02592|||||||||||||-0.02673|-0.02034||-0.03844|-0.02232|-0.10081|-0.05505|-0.04405|-0.0453|-0.053|-0.02507|-0.02241|-0.5335|||152|104|37|124|93|152|164|138|86|73|82|146|2|1|||||||||||||||||||||||||
2024-01-18 11:17:19|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:19|SB.D.CCL.CASH.IP|0|none|||0|0|2024-01-17|0.05913|16|0.239521|14|-0.238379|14|2024-01-17|||||||||||||||0.06205|0.55888|0.05913|1.3571|0.05921|0.05926|0.07062||||||||||||||||||12789|10168|12153|10913|14571|15954|16249||||||||||||||||||0.0799|0.06344|0.05917|0.05928|0.05916||0.05941||||||||||||||||||-0.08567|-0.07094|-0.06256|-0.05912|-0.05916|-0.05921|-0.05936||||142|200|109|77|81|46|53|||||||||||||||||||||||||
2024-01-18 11:17:20|KA.D.ULVR.CASH.IP|6|2024-01-18 11:15:00|2024-01-18 11:16:40||44|33.34898|2024-01-17|5.59876|9|0.066525|14|-0.079239|8|2024-01-17|||||||||13.86501|5.59876|22.17266|26.29879|34.85908|26.18862|20.17685|15.84458|9.81802||||||||||||||||338|229|171|187|246|149|371|348|1809||||||||||||||||0.01889|0.01544|0.01553|0.01412|0.01465|0.01406|0.0213|0.01453|0.01398||||||||||||||||-0.01927|-0.01533|-0.01406|-0.01468|-0.01405|-0.01368|-0.02057|-0.01734|-0.01459||||||||289|215|167|175|132|149|248|259|102|||||||||||||||||||||||||
2024-01-18 11:17:20|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:20|SH.D.UPS.CASH.IP|0|none|||0|0|2024-01-17|7.71545|20|0.163666|14|-0.508408|14|2024-01-17|||||||||||||||24.75171|14.42938|20.03196|17.4276|22.64067|21.33596|7.71545||||||||||||||||||1498|1006|1176|847|468|872|706||||||||||||||||||0.03634|0.02618|0.01459|0.01327|0.0147|0.01392|0.01533||||||||||||||||||-0.06104|-0.02096|-0.01473|-0.01321|-0.01155|-0.01267|-0.01246||||134|292|240|230|283|244|286|||||||||||||||||||||||||
2024-01-18 11:17:20|ED.D.DCX.CASH.IP|2|2024-01-18 11:16:50|2024-01-18 11:17:00|5983|77.5|50.01671|2024-01-17|3.80656|8|0.165948|8|-0.23152|8|2024-01-17|||||||||3.80656|17.00856|27.9517|27.66358|30.44977|20.35791|13.70503|9.88538|11.21871||||||||||||||||273|305|278|198|288|439|468|503|725||||||||||||||||0.03569|0.0232|0.01934|0.01956|0.01994|0.02017|0.02433|0.02193|0.02379||||||||||||||||-0.03258|-0.02098|-0.02135|-0.01829|-0.01833|-0.02456|-0.02449|-0.02389|-0.01887||||||||318|312|247|170|184|236|285|294|125|||||||||||||||||||||||||
2024-01-18 11:17:21|UD.D.VRMUS.CASH.IP|0|none|||0|0|2024-01-17|12.60757|20|1.087942|18|-2.151088|14|2024-01-17|||||||||||||||70.26569|76.71682|46.65641|32.98539|28.66191|28.95363|12.60757||||||||||||||||||5525|2586|3657|4499|4903|7460|221||||||||||||||||||0.2139|0.11071|0.56271|0.17866|0.36279|0.47393|0.09732||||||||||||||||||-1.02094|-0.57986|-0.25366|-0.37138|-0.44389|-0.61279|-0.31492||||53|51|41|43|39|28|78|||||||||||||||||||||||||
2024-01-18 11:17:21|ED.D.DHERGY.CASH.IP|1|2024-01-18 11:16:50|2024-01-18 11:16:50|2212.5|0|100|2024-01-17|14.52346|8|0.477924|8|-0.589703|8|2024-01-17|||||||||14.52346|21.33078|31.44637|26.68815|39.89753|27.43726|27.1917|18.56602|18.14441||||||||||||||||236|162|66|114|78|171|163|142|214||||||||||||||||0.09896|0.06405|0.05382|0.04878|0.04587|0.04836|0.04768|0.05447|0.03542||||||||||||||||-0.10622|-0.05152|-0.03861|-0.0357|-0.03614|-0.04585|-0.04287|-0.0505|-0.03667||||||||216|212|153|139|128|201|188|200|105|||||||||||||||||||||||||
2024-01-18 11:17:21|SB.D.DIS.CASH.IP|2|2024-01-18 11:14:50|2024-01-18 11:15:00||0|0.06068|2024-01-17|0.01559|15|0.368924|10|-1.009884|9|2024-01-17|79.42409|||||||||57.79552|35.97642|75.07393|66.70986|64.48171|8.64535|0.01559|0.33553|1.09064|0.72317|0.37608|0.37209|45.48845|63.65751|83.33887|218|||||||||135|201|104|197|294|8443|5390|4219|3184|3345|4040|6786|5443|66|325|0.05913|||||||||0.13406|0.09092|0.10534|0.04319|0.03605|0.05642|0.02761|0.01956|0.01815|0.01631|0.01667|0.01632|0.0203|0.05537|0.03767|-0.03223|||||||||-0.13789|-0.0965|-0.06814|-0.02429|-0.03244|-0.05096|-0.03561|-0.02455|-0.01757|-0.01605|-0.02005|-0.01737|-0.04013|-0.02216||34|26|56|44|24|45|209|354|309|278|281|274|277|33|22|12|||||||||||||||||||||||||
2024-01-18 11:17:22|SB.D.DAL.CASH.IP|0|none|||0|0|2024-01-17|0.02654|15|2.436998|9|-0.678426|11|2024-01-17|60.05595|||||||||80.10273|100|60.41839|62.6324|46.55876|4.14704|0.02654|0.46507|0.50957|0.55561|1.74043|0.02699|36.42971|100|33.38719|488|||||||||72|13|210|357|337|8286|4080|3319|2889|2902|3810|7632|2357|0|130|0.22674|||||||||1.24553|0.02703|0.52026|0.28601|0.02698|0.07137|0.03953|0.02933|0.02906|0.02986|0.03138|0.03037|0.02691|0.02695|0.08082||||||||||-0.02703|-0.13477|-0.34398|-0.02701|-0.06481|-0.07065|-0.04496|-0.03403|-0.03255|-0.02806|-0.02903|-0.03046|-0.02689|||20|15|12|15|24|28|195|337|228|207|189|175|181|22|6|3|||||||||||||||||||||||||
2024-01-18 11:17:22|SH.D.WFC.CASH.IP|2|2024-01-18 11:15:00|2024-01-18 11:17:10||0|0.50603|2024-01-17|0.02132|16|1.458564|9|-0.425351|0|2024-01-17|75.07209|||||||||51.29601|100|100|66.90139|66.90279|6.16393|0.6641|0.02132|1.25559|0.58951|1.27877|1.13817|56.31175|20.06443|100|440|||||||||0|0|0|132|222|10503|7454|5616|4975|5932|6696|13051|4891|237|0||||||||||1.45856|||0.32397||0.05014|0.0302|0.02689|0.02142|0.02521|0.02358|0.02405|0.1146|||-0.42535||||||||||||-0.02145|-0.11865|-0.06254|-0.0317|-0.027|-0.02254|-0.02427|-0.02382|-0.02443|-0.12148|||8|2|1|2|12|18|196|311|218|162|176|159|179|16|5|1|||||||||||||||||||||||||
2024-01-18 11:17:22|ED.D.DBK.CASH.IP|2|2024-01-18 11:17:00|2024-01-18 11:17:20|1192.4|0|50.02516|2024-01-17|5.74574|8|0.172473|8|-0.188971|8|2024-01-17|||||||||5.74574|6.88102|12.17814|39.08058|15.81592|20.74922|18.79906|17.3337|27.79833||||||||||||||||1390|925|851|791|1097|922|1155|993|1092||||||||||||||||0.03865|0.02318|0.02068|0.01963|0.01967|0.01936|0.02602|0.02207|0.02118||||||||||||||||-0.03572|-0.02254|-0.02112|-0.01904|-0.02661|-0.01853|-0.02433|-0.02143|-0.0189||||||||333|292|214|192|152|193|261|260|108|||||||||||||||||||||||||
2024-01-18 11:17:23|UD.D.WYNN.CASH.IP|0|none|||0|0|2024-01-17|19.86499|14|0.252914|14|-0.412774|14|2024-01-17|||||||||||||||19.86499|28.01863|32.53522|28.41465|33.79665|28.59789|24.83155||||||||||||||||||1367|1064|321|522|476|534|845||||||||||||||||||0.0579|0.03701|0.02468|0.0228|0.01934|0.0218|0.01889||||||||||||||||||-0.09112|-0.04433|-0.02536|-0.02475|-0.02305|-0.02336|-0.01637||||127|279|280|229|231|238|262|||||||||||||||||||||||||
2024-01-18 11:17:23|ED.D.LHAG.CASH.IP|1|2024-01-18 11:17:00|2024-01-18 11:17:00|731.1|35|100|2024-01-17|9.75021|8|0.387651|8|-0.221208|8|2024-01-17|||||||||9.75021|22.30584|34.5954|32.291|39.42495|28.32909|27.10957|21.82667|22.99229||||||||||||||||1038|509|228|215|158|194|286|250|645||||||||||||||||0.06798|0.03213|0.02467|0.0245|0.02092|0.02432|0.027|0.03116|0.02149||||||||||||||||-0.04491|-0.0247|-0.02398|-0.02141|-0.02134|-0.02383|-0.02155|-0.02182|-0.02061||||||||300|265|217|186|198|205|229|257|135|||||||||||||||||||||||||
2024-01-18 11:17:23|UD.D.ZMUS.CASH.IP|5|2024-01-18 11:15:00|2024-01-18 11:17:10|6702|0|0.16116|2024-01-17|0.5191|22|0.442478|14|-0.397937|14|2024-01-17|100|||||||||90.72869|100|33.94908|55.76839|50.1907|12.8344|12.85998|9.22722|10.4426|12.7954|21.25067|8.80018|50.48313|0.5191||0|||||||||9|0|9|81|103|1374|742|593|386|270|441|1076|83921|287|||||||||||0.11315|||0.24825||0.07837|0.03834|0.0243|0.02251|0.02191|0.01977|0.02164|||||||||||||-0.09749||-0.02931|-0.13145|-0.01465|-0.07549|-0.03871|-0.02665|-0.02929|-0.02259|-0.02112|-0.02125||||1|32|3|3|9|6|157|250|185|173|188|179|205|2|2|||||||||||||||||||||||||
2024-01-18 11:17:24|SB.D.D.CASH.IP|0|none|||0|0|2024-01-17|0.46252|20|0.260022|14|-0.431686|14|2024-01-17|||||||||||||||3.39965|8.87967|8.41843|5.21662|5.78391|1.98279|0.46252||||||||||||||||||1106|1211|2101|881|1107|1196|1635||||||||||||||||||0.04753|0.02779|0.03701|0.02781|0.02774|0.02682|0.02787||||||||||||||||||-0.05308|-0.03216|-0.03028|-0.02724|-0.02665|-0.0246|-0.02462||||179|305|274|231|243|204|231|||||||||||||||||||||||||
2024-01-18 11:17:24|EJ.D.DUFNSW.CASH.IP|0|none|||0|0|2024-01-17|21.37432|9|0.226537|8|-0.548564|8|2024-01-17|||||||||26.3265|21.37432|35.78362|40.04984|22.65538|37.84856|36.05978|24.14557|46.47588||||||||||||||||102|90|87|52|92|100|101|86|141||||||||||||||||0.07176|0.04072|0.05218|0.04917|0.03261|0.08448|0.04643|0.06483|0.06472||||||||||||||||-0.12498|-0.03911|-0.06539|-0.07644|-0.04897|-0.04638|-0.06816|-0.051|-0.03233||||||||84|47|42|25|31|45|50|54|28|||||||||||||||||||||||||
2024-01-18 11:17:25|SB.D.EQR.CASH.IP|0|none|||0|0|2024-01-17|5.35168|14|0.214486|14|-0.131774|14|2024-01-17|||||||||||||||5.35168|6.6375|12.956|12.57599|15.17523|9.38586|8.87444||||||||||||||||||398|439|831|207|347|343|280||||||||||||||||||0.04308|0.028|0.02661|0.02404|0.02447|0.02365|0.02149||||||||||||||||||-0.04183|-0.02649|-0.02633|-0.02376|-0.02116|-0.02104|-0.02079||||170|318|294|271|264|235|260|||||||||||||||||||||||||
2024-01-18 11:17:25|EJ.D.ZURZ.CASH.IP|9|2024-01-18 11:14:40|2024-01-18 11:16:50|43100|11|44.45476|2024-01-17|22.17115|8|0.228519|8|-0.273349|8|2024-01-17|||||||||22.17115|22.24825|36.62215|38.16244|32.89377|44.93499|32.52417|36.94256|42.5184||||||||||||||||42|47|38|30|36|20|36|42|114||||||||||||||||0.03805|0.02503|0.02311|0.02312|0.02306|0.02306|0.02877|0.02303|0.02301||||||||||||||||-0.03311|-0.02639|-0.02652|-0.02311|-0.02307|-0.02306|-0.02301|-0.02402|-0.023||||||||244|189|153|97|73|118|120|130|40|||||||||||||||||||||||||
2024-01-18 11:17:26|UB.D.EXPE.CASH.IP|0|none|||0|0|2024-01-17|11.88802|20|0.429858|14|-0.238485|14|2024-01-17|||||||||||||||14.95604|19.52467|23.93034|20.20249|33.80123|14.06716|11.88802||||||||||||||||||885|553|503|580|576|563|542||||||||||||||||||0.05447|0.03183|0.02159|0.02475|0.02021|0.01591|0.01529||||||||||||||||||-0.04785|-0.04538|-0.02333|-0.0192|-0.02067|-0.02089|-0.01698||||115|216|155|129|157|164|194|||||||||||||||||||||||||
2024-01-18 11:17:26|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:26|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:26|SC.D.FRT.CASH.IP|0|none|||0|0|2024-01-17|24.14676|20|0.21884|14|-0.208582|14|2024-01-17|||||||||||||||56.7033|42.38144|41.24922|41.29473|34.72761|41.74779|24.14676||||||||||||||||||126|123|662|239|120|76|234||||||||||||||||||0.03818|0.03821|0.02895|0.022|0.01991|0.02156|0.02534||||||||||||||||||-0.04556|-0.0499|-0.04431|-0.02387|-0.0222|-0.02025|-0.02014||||99|130|153|160|173|175|195|||||||||||||||||||||||||
2024-01-18 11:17:27|SC.D.F.CASH.IP|0|none|||0|0|2024-01-17|0.08915|20|0.44843|9|-0.444444|9|2024-01-17|75.02185|||||||||41.31297|50.11169|63.69307|54.59397|70.04467|2.03631|2.43968|0.0892|0.08952|0.0895|0.08928|0.08915|33.43206|66.69632|83.34816|93|||||||||2843|1129|1011|2006|1871|40708|40648|68127|83884|71889|92766|144161|26440|699|592||||||||||0.40263|||||0.10738|0.08913||||0.08929||||||||||||||-0.32603|-0.08929|-0.08917||-0.1071|-0.13181|-0.08877|-0.08893|-0.08949|-0.08929|-0.08929|-0.08929|-0.13306|||4|17|8|11|11|20|103|85|40|25|28|20|34|9|3|6|||||||||||||||||||||||||
2024-01-18 11:17:28|CS.D.BCHUSD.CFD.IP|14|2024-01-18 11:14:50|2024-01-18 11:17:10|239.37|6.9|1.08664|2024-01-17|1.04346|0|0.284524|18|-0.238732|18|2024-01-17|1.04346|1.04387|1.04432|1.04596|1.04862|1.0478|1.05309|1.05697|1.05949|1.05445|1.05335|1.06103|1.06417|1.06911|1.07167|1.07781|1.07779|1.07584|1.07592|1.07508|1.07174|1.06956|1.07268|1.07289|4|4|5|4|4|4|5|7|6|4|6|5|7|7|11|11|9|7|6|6|8|6|5|7|0.01493|0.01327|0.01681|0.01308|0.01525|0.01495|0.01416|0.02131|0.01963|0.01643|0.01895|0.02005|0.0206|0.02519|0.03182|0.03254|0.02466|0.02306|0.02215|0.02027|0.02052|0.01568|0.02045|0.02286|-0.01557|-0.01617|-0.01625|-0.01498|-0.01466|-0.01716|-0.01807|-0.02399|-0.02476|-0.01953|-0.0206|-0.02596|-0.02415|-0.02393|-0.03376|-0.03427|-0.02582|-0.02404|-0.02323|-0.02136|-0.02242|-0.01588|-0.018|-0.02063|300|291|306|299|298|288|321|342|270|239|312|299|327|341|360|358|352|330|338|348|351|307|285|350|||||||||||||||||||||||||
2024-01-18 11:17:28|SC.D.GMUS.CASH.IP|0|none|||0|0|2024-01-17|0.02851|15|5.515152|9|-0.485576|21|2024-01-17|100|||||||||86.49049|95.47667|97.63545|81.14764|77.80487|6.06238|0.02851|0.02854|1.04814|0.80348|0.77453|0.74277|53.47446|100|83.34445|470|||||||||6|9|4|278|392|7992|5428|6246|6493|7473|6833|12831|47142|3|83||||||||||0.68972|0.4065|0.20411|0.14331|0.08609|0.06997|0.03866|0.03092|0.03176|0.03017|0.03826|0.02869|0.04766|0.31519|0.129||||||||||-0.07409|-0.04303|-0.11482|-0.4574|-0.05026|-0.06737|-0.03497|-0.03659|-0.03463|-0.03693|-0.03279|-0.03444|-0.25706|||2|66|22|42|37|36|200|237|172|98|129|134|140|15|11|18|||||||||||||||||||||||||
2024-01-18 11:17:28|IR.D.FLG.FWM2.IP|14|2024-01-18 11:14:50|2024-01-18 11:17:20|9863.5|35.9|0.01159|2024-01-17|0.02015|10|0.045427|8|-0.151914|13|2024-01-17|||||||||0.02019|0.02018|0.02015|0.0202|0.02021|0.02026|0.02027|0.02035|0.02036|0.02039|||||||||||||||51|39|34|63|37|42|42|53|59|16|||||||||||||||0.01172|0.01019|0.00847|0.00897|0.00842|0.012|0.01122|0.01058|0.01008|0.00813|||||||||||||||-0.01381|-0.00921|-0.00829|-0.00989|-0.00886|-0.01353|-0.01152|-0.01082|-0.01148|-0.00764|||||||318|301|269|293|283|323|335|328|294|264|||||||||||||||||||||||||
2024-01-18 11:17:29|UB.D.GILD.CASH.IP|0|none|||0|0|2024-01-17|0.60322|14|0.328446|12|-0.421348|9|2024-01-17||||||||||77.37197|83.41368|92.45464|72.89774|100|0.60322|2.91824|5.63081|7.89694|6.12603|7.23443|0.97298|44.64609|50.05996|2.39189||||||||||1|0|1|13|17|1262|1298|1127|531|887|686|3474|705|330|200||||||||||0.08776|0.0723|0.04484|0.08011||0.03166|0.01997|0.0157|0.01519|0.01644|0.01467|0.0172|0.14494|0.02882|||||||||||-0.11037|-0.08916|-0.0877|-0.16386||-0.0315|-0.02126|-0.01824|-0.01636|-0.01628|-0.01528|-0.01587||||92|48|79|33|6|175|310|267|241|229|180|208|9|10|1|||||||||||||||||||||||||
2024-01-18 11:17:29|IR.D.ULTRA100.FWM.IP|7|2024-01-18 11:14:40|2024-01-18 11:17:20||3.3|0.00449|2024-01-17|0.03131|10|0.098525|13|-0.318912|13|2024-01-17|0.03149|0.03142|0.03138|0.03142|0.03143|0.03144|0.03144|0.03148|0.03142|0.03136|0.03131|0.03136|0.0314|0.03151|0.03157|0.03161|0.03149|0.03144|0.0315|0.03152|0.03149|0.03152||0.03151|15|19|15|18|13|10|19|22|23|26|29|26|34|83|60|74|65|59|57|60|95|85||8|0.02189|0.01926|0.01239|0.01705||0.02044|0.0187|0.01901|0.01918|0.01856|0.01733|0.01661|0.023|0.02653|0.02435|0.02282|0.02115|0.02191|0.02313|0.02268|0.02383|0.01955||0.01602|-0.0172|-0.01749|-0.01843|-0.0193|-0.01847|-0.01258|-0.02267|-0.02164|-0.01913|-0.01944|-0.01859|-0.02357|-0.0202|-0.03315|-0.02235|-0.02172|-0.02341|-0.0241|-0.02133|-0.02256|-0.02469|-0.02311||-0.01244|72|69|49|55|25|29|82|160|172|164|97|94|104|251|258|220|175|134|140|110|91|63|39|||||||||||||||||||||||||
2024-01-18 11:17:29|IR.D.BOND100.FWM.IP|5|2024-01-18 11:14:50|2024-01-18 11:17:20|12096.4|14.8|0.01323|2024-01-17|0.03295|10|0.077749|18|-0.270875|13|2024-01-17|0.03306|0.033|0.03297|0.03301|0.03301|0.03302|0.03303|0.03306|0.03302|0.03299|0.03295|0.03298|0.03301|0.03311|0.03313|0.03317|0.0331|0.03308|0.03311|0.03313|0.03312|0.03314||0.03313|24|35|47|37|33|27|40|64|55|54|40|40|48|139|122|116|112|88|93|105|111|101||22|0.02066|0.02238|0.02556|0.0163||0.01321|0.02173|0.02246|0.02229|0.02106|0.02565|0.02357|0.02558|0.02542|0.0245|0.02133|0.02493|0.02459|0.02414|0.02414|0.02476|0.02123||0.02182|-0.02561|-0.02419|-0.02076|-0.02558|-0.01919|-0.01238|-0.02248|-0.02336|-0.0223|-0.02357|-0.02501|-0.02363|-0.02443|-0.03078|-0.02419|-0.02289|-0.02489|-0.02421|-0.02101|-0.02319|-0.02309|-0.02569||-0.02567|48|56|24|37|13|8|55|127|87|94|63|59|71|206|185|149|110|107|116|70|66|45|18|||||||||||||||||||||||||
2024-01-18 11:17:30|SC.D.HLTUS.CASH.IP|0|none|||0|0|2024-01-17|8.05566|20|0.277008|14|-0.131745|14|2024-01-17|||||||||||||||10.88359|13.93625|20.47115|26.30449|15.63971|13.24875|8.05566||||||||||||||||||261|384|264|194|164|155|203||||||||||||||||||0.03534|0.02099|0.01342|0.0129|0.01254|0.01248|0.01284||||||||||||||||||-0.02464|-0.01835|-0.0149|-0.01154|-0.01318|-0.01126|-0.01165||||130|245|274|293|301|310|336|||||||||||||||||||||||||
2024-01-18 11:17:30|SD.D.JKSUS.CASH.IP|0|none|||0|0|2024-01-17|26.11339|18|0.53135|14|-0.747065|20|2024-01-17|||||||||||||||27.25814|28.58769|38.45881|43.17505|26.11339|30.22889|28.10136||||||||||||||||||1052|573|376|264|288|328|295||||||||||||||||||0.12612|0.06912|0.06492|0.05082|0.05051|0.05032|0.0477||||||||||||||||||-0.11743|-0.08126|-0.05823|-0.04164|-0.04338|-0.04642|-0.06031||||126|267|172|174|146|136|182|||||||||||||||||||||||||
2024-01-18 11:17:30|IR.D.10YEAR100.FWM.IP|9|2024-01-18 11:14:50|2024-01-18 11:16:50||16.2|0|2024-01-17|0.03572|2|0.042199|13|-0.167567|13|2024-01-17|0.03578|0.03574|0.03572|0.03574|0.03575|0.03575|0.03576|0.03579|0.03579|0.03578|0.03577|0.03579|0.0358|0.03587|0.0359|0.03592|0.0359|0.03589|0.03591|0.03591|0.0359|0.03591||0.03591|157|127|201|258|158|161|158|318|211|225|120|209|168|664|420|636|392|238|294|262|319|299||175|0.01364|0.01407|0.01429||||0.01535|0.01367|0.01252|0.01378|0.01405|0.01104||0.0168|0.01402|0.01395|0.01408|0.01293|0.014|0.01412|0.01398|0.01137|||-0.01341|-0.01399|-0.01429|-0.01072|||-0.0143|-0.01503|-0.01208|-0.01386|-0.01366|-0.01267|-0.01383|-0.01842|-0.01338|-0.01378|-0.01423|-0.01419|-0.01436|-0.01436|-0.01406|-0.01347||-0.01436|46|41|20|22|20|7|42|120|60|58|58|46|52|183|146|126|84|85|73|66|56|28|16|||||||||||||||||||||||||
2024-01-18 11:17:31|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2024-01-17|0.3367|17|0.344828|15|-1.694915|14|2024-01-17|||||||||||||||1.79051|0.34189|0.33835|0.3367|0.33784|0.33755|0.65467||||||||||||||||||2110|2044|6804|6303|5992|4454|415||||||||||||||||||0.34214|0.34404||0.3367|||0.33421||||||||||||||||||-0.61203||||||-0.33325||||70|36|9|3|3|8|102|||||||||||||||||||||||||
2024-01-18 11:17:31|IR.D.05YEAR100.FWM.IP|6|2024-01-18 11:14:50|2024-01-18 11:17:10||32.2|0|2024-01-17|0.01845|2|0.02966|18|-0.12684|13|2024-01-17|0.01847|0.01846|0.01845|0.01846|0.01846|0.01846|0.01847|0.01848|0.01849|0.01849|0.01848|0.01849|0.01849|0.01852|0.01853|0.01854|0.01854|0.01854|0.01854|0.01854|0.01853|0.01854||0.01854|68|64|99|56|47|48|86|109|105|156|113|220|130|389|237|269|238|183|176|159|241|165||55|0.0067|0.00738|0.00646|0.00554|0.00677|0.00369|0.00547|0.00659|0.00666|0.00655|0.00591|0.00925|0.00609|0.00937|0.00731|0.00719|0.00686|0.00649|0.00727|0.00692|0.00699|0.00662||0.00556|-0.00665|-0.00492|-0.00692|-0.00738|-0.00369|-0.00739|-0.00623|-0.00817|-0.00656|-0.00734|-0.00678|-0.00606|-0.00667|-0.00966|-0.00721|-0.00711|-0.00711|-0.00599|-0.00644|-0.00643|-0.00686|-0.00608||-0.00394|54|51|35|32|28|19|71|162|112|67|74|53|95|237|212|197|138|116|123|108|91|56|24|||||||||||||||||||||||||
2024-01-18 11:17:31|EG.D.KPN.CASH.IP|0|none|||0|0|2024-01-17|27.30016|12|0.063492|8|-0.063452|8|2024-01-17|||||||||32.76824|68.89947|42.44251|60.88336|27.30016|53.35026|35.92182|30.97803|33.35973||||||||||||||||1563|803|1128|1170|2216|1144|2200|2236|2941||||||||||||||||0.0476|0.03175|0.03173|0.03174|0.03177|0.03176|0.03171||||||||||||||||||-0.0349|-0.03176|-0.03174|-0.03171|-0.03177|-0.03173|-0.03168|-0.03167|-0.03168||||||||55|45|33|23|22|30|39|42|12|||||||||||||||||||||||||
2024-01-18 11:17:32|CO.D.LH.FWM1.IP|0|none|||0|0|2024-01-17|0.19243|19|0.194452|17|-0.373326|14|2024-01-17|||||||||||||||0.19414|0.19503|0.1947|0.19379|0.19283|0.19243|||||||||||||||||||10|10|6|6|8|9|||||||||||||||||||0.04407|0.02934|0.03069|0.02883|0.02016|0.02694|||||||||||||||||||-0.04726|-0.02899|-0.02707|-0.02358|-0.02075|-0.02054|||||151|236|232|208|199|24|||||||||||||||||||||||||
2024-01-18 11:17:32|SD.D.LMT.CASH.IP|0|none|||0|0|2024-01-17|5.48376|14|0.178067|14|-0.2474|19|2024-01-17|||||||||||||||5.48376|12.99627|20.64374|25.05487|32.64827|19.3593|22.58656||||||||||||||||||377|170|75|104|53|353|128||||||||||||||||||0.05037|0.02133|0.0197|0.01358|0.01521|0.02262|0.01085||||||||||||||||||-0.01334|-0.01822|-0.00475|-0.00764|-0.00944|-0.00854|-0.00691||||170|248|282|200|227|197|244|||||||||||||||||||||||||
2024-01-18 11:17:33|IR.D.FOAT.FWM1.IP|14|2024-01-18 11:14:40|2024-01-18 11:17:30|12884|25.6|0.02052|2024-01-17|3.07849|13|0.046476|7|-0.146888|7|2024-01-17|36.86982|37.95887|52.72297|42.13064|54.07475|55.90123|38.04383|8.60876|6.76816|5.93919|9.73707|9.25249|5.55192|3.07849|4.42662|3.7766|3.52321|26.44525|40.15739|45.85561|||||3|1|1|1|1|3|2|23|51|55|59|32|46|62|49|52|43|8|4|2|||||0.00774|0.00774|0.00773|0.00773|0.00774|0.00773|0.00988|0.01174|0.00983|0.00919|0.00878|0.0084|0.00931|0.01075|0.00978|0.00881|0.00886|0.00921|0.0096|0.00823|||||-0.00774|-0.00817|-0.00773|-0.00773|-0.00773|-0.00773|-0.00835|-0.0138|-0.00902|-0.00907|-0.0087|-0.00882|-0.00892|-0.01044|-0.00925|-0.00875|-0.00913|-0.00777|-0.00795|-0.00777|||||38|87|74|57|37|34|121|315|312|305|268|217|272|329|319|321|287|212|152|120|||||||||||||||||||||||||
2024-01-18 11:17:33|EC.D.MCA.CASH.IP|2|2024-01-18 11:17:00|2024-01-18 11:17:30|66340|6.5|0.03014|2024-01-17|1.77838|8|0.152602|8|-0.197869|8|2024-01-17|||||||||1.77838|4.39692|13.56171|15.70231|17.66296|10.65611|5.49742|2.47947|3.00155||||||||||||||||23|15|13|14|8|15|24|24|26||||||||||||||||0.03746|0.02297|0.01911|0.01824|0.01819|0.02166|0.02607|0.02694|0.02316||||||||||||||||-0.03897|-0.02048|-0.02217|-0.01851|-0.01654|-0.02031|-0.02285|-0.02436|-0.02029||||||||342|297|251|255|204|282|292|325|134|||||||||||||||||||||||||
2024-01-18 11:17:33|IR.D.FBTP.FWM1.IP|6|2024-01-18 11:16:40|2024-01-18 11:17:30|11756|13.5|0.02127|2024-01-17|1.25177|13|0.051077|13|-0.119108|13|2024-01-17||||||||4.36291|4.81759|4.41628|8.12806|11.14975|7.67381|1.25177|3.66741|4.96415|6.64155|31.14242||||||||||||||32|79|132|44|45|40|69|51|72|49|8||||||||||||||0.01308|0.01198|0.01208|0.01007|0.00943|0.00981|0.01201|0.01083|0.00979|0.01008|0.00975||||||||||||||-0.01253|-0.0113|-0.011|-0.01045|-0.00951|-0.00953|-0.01248|-0.01095|-0.00968|-0.00976|-0.0093|||||||324|335|320|272|243|262|331|331|325|303|225|||||||||||||||||||||||||
2024-01-18 11:17:34|UC.D.MRNAUS.CASH.IP|0|none|||0|0|2024-01-17|0.59|23|1.091966|14|-0.602656|14|2024-01-17|83.37479|||||||||42.22315|69.68713|21.69218|75.06529|22.52613|11.87028|10.49157|12.93863|7.05224|9.66841|9.5445|5.10955|65.61917|50.04975|0.59|205|||||||||240|4|527|341|509|2060|1051|720|554|642|569|1546|196|249|0||||||||||0.1605|0.25088|0.03516|||0.14193|0.05278|0.02999|0.02536|0.03403|0.02809|0.0345|0.315|0.0996|||||||||||-0.1355|-0.04519|-0.11183|-0.10021|-0.12582|-0.13049|-0.07215|-0.03604|-0.02369|-0.03706|-0.03009|-0.03093|-0.04998|||6|62|23|14|12|9|172|280|218|229|250|211|277|29|2|1|||||||||||||||||||||||||
2024-01-18 11:17:34|IR.D.FGBM.FWM1.IP|10|2024-01-18 11:15:00|2024-01-18 11:17:30||96.5|10.00255|2024-01-17|0.47011|13|0.025521|16|-0.101669|7|2024-01-17|25.0203|43.7651|37.16005|41.68185|88.89171|56.26166|30.78749|6.00728|2.89868|4.02466|2.84198|0.91034|1.90013|0.47011|0.56602|4.62233|1.20884|6.50558|7.71678|12.33007|1.84354||||46|11|8|12|3|19|20|203|199|201|164|131|205|252|199|240|203|66|33|34|44||||0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.01008|0.00907|0.00849|0.00848|0.00849|0.0088|0.00938|0.00876|0.0085|0.00904|0.00851|0.00851|0.00851|0.0085||||-0.00848|-0.0113|-0.00847|-0.00848|-0.00848|-0.00848|-0.00942|-0.01242|-0.00848|-0.00848|-0.00848|-0.00849|-0.00883|-0.01061|-0.00849|-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085||||28|64|35|24|9|16|65|234|174|150|142|113|160|225|185|174|169|108|65|65|55|||||||||||||||||||||||||
2024-01-18 11:17:34|EJ.D.NESN.CASH.IP|1|2024-01-18 11:17:20|2024-01-18 11:17:20|9773|171|0.0307|2024-01-17|9.24238|15|0.152874|8|-0.081691|8|2024-01-17|||||||||10.23088|18.32863|17.83907|31.01009|40.99275|16.09241|13.43235|9.24238|12.31916||||||||||||||||291|249|199|167|167|322|309|282|283||||||||||||||||0.01979|0.01478|0.01321|0.01249|0.01311|0.01429|0.01523|0.01455|0.01089||||||||||||||||-0.01757|-0.01322|-0.01421|-0.01215|-0.01171|-0.01316|-0.01435|-0.01258|-0.01148||||||||284|273|230|200|183|199|231|260|65|||||||||||||||||||||||||
2024-01-18 11:17:35|IR.D.JGB.FWM1.IP|0|none|||0|0|2024-01-17|0.02716|9|0.013603|19|-0.027183|13|2024-01-17|0.02719|0.02719||0.0272|0.02719|0.02718|0.02718|0.02717|0.02717|0.02716|0.02717|1.07966|4.65592|0.7586|5.81388|2.02665|9.23594|3.4453|6.80525|5.74266|6.47794|||0.02721|0|1||1|1|1|5|2|1|0|0|0|0|0|0|1|0|0|0|0|0|||1|0.0068|0.0068||0.0068||0.0068|0.00679|0.00679|0.00679|0.00703|0.00679|0.00736|0.00815|0.0079|0.00716|0.00753|0.00712|0.00758|0.00857|0.00729|0.0068||||-0.0068|-0.0068||-0.0068||-0.00679|-0.00679|-0.01087|-0.00679|-0.00679|-0.00679|-0.00679|-0.0071|-0.00781|-0.00709|-0.0068|-0.00756|-0.00705|-0.0068|-0.00732|-0.0068|||-0.0068|115|71|29|25|63|33|88|79|62|85|95|108|137|121|100|76|117|59|35|31|17|||||||||||||||||||||||||
2024-01-18 11:17:35|SE.D.NIOUS.CASH.IP|0|none|||0|0|2024-01-17|0.15716|16|0.326264|14|-0.484653|14|2024-01-17||||||||||11.43365|25.12208|38.56093|34.8802|36.12159|4.82752|0.15721|0.15716|0.1576|0.15785|0.15806|0.15823|45.09531|0.1581|50.07905||||||||||9130|6658|3778|7061|5166|110125|90982|83676|80358|120813|247535|176745|22983|2495|1716||||||||||0.21619|0.16234|0.16129||0.16064|0.19684|0.19748|0.15723|||0.15798||0.15936||||||||||||-0.22189|-0.16155|-0.16129|-0.20013|-0.15962|-0.2138|-0.1568|-0.15674|||-0.15848|-0.15823|-0.19791||-0.15798|71|32|13|23|25|107|71|24|2|4|6|14|20|4|4|||||||||||||||||||||||||
2024-01-18 11:17:36|IR.D.FGBL.FWM1.IP|13|2024-01-18 11:15:00|2024-01-18 11:17:30||104.9|0.01203|2024-01-17|0.36712|8|0.037186|7|-0.148357|7|2024-01-17|50.01189|26.74168|20.98569|25.0171|38.10973|41.08495|15.47398|0.68235|0.36712|1.1332|3.13446|1.09735|0.42073|0.66965|0.68248|1.40137|0.40713|2.963|3.70269|4.63705|12.11678||||6|9|14|5|7|8|20|165|218|215|201|155|304|309|225|199|218|78|33|21|20||||0.00743|0.0081|0.00742|0.00742|0.00742|0.00841|0.00877|0.01111|0.00934|0.00873|0.00839|0.00743|0.00861|0.01033|0.00857|0.00829|0.00889|0.00869|0.0086|0.00745|0.00745||||-0.00743|-0.00771|-0.00742|-0.00742|-0.00742|-0.00742|-0.0094|-0.01349|-0.00836|-0.00818|-0.00829|-0.00768|-0.00803|-0.01095|-0.00943|-0.00765|-0.00894|-0.00767|-0.00768|-0.00745|-0.00745||||80|116|62|56|42|56|110|303|290|270|257|186|251|309|303|290|260|170|163|130|124|||||||||||||||||||||||||
2024-01-18 11:17:36|EJ.D.NOV.CASH.IP|2|2024-01-18 11:17:20|2024-01-18 11:17:30||125.5|0.02681|2024-01-17|2.39267|16|0.097371|8|-0.097519|8|2024-01-17|||||||||4.44749|8.03093|7.10817|12.5981|15.97666|8.43312|4.97215|5.23898|2.39267||||||||||||||||307|310|318|249|335|387|446|437|408||||||||||||||||0.02077|0.01631|0.01412|0.01456|0.014|0.01463|0.01931|0.01415|0.01213||||||||||||||||-0.02053|-0.0129|-0.01262|-0.01383|-0.01252|-0.01534|-0.01994|-0.01463|-0.01337||||||||271|212|155|143|119|190|242|287|84|||||||||||||||||||||||||
2024-01-18 11:17:37|EN.D.LGO.FWM2.IP|12|2024-01-18 11:15:00|2024-01-18 11:17:30||27.6|0.10864|2024-01-17|0.13062|20|0.17009|19|-0.184259|8|2024-01-17|||0.13146|0.13138|0.13133|0.13156|0.13146|0.13146|0.13177|0.13197|0.13207|0.13187|0.13126|0.13197|0.13206|0.13174|0.13174|0.13221|0.13171|0.13083|0.13062|0.13073|0.13084||||0|4|2|2|2|6|28|23|7|22|22|13|20|23|44|25|8|25|7|11|0||||0.02079|0.01925|0.01576|0.02033|0.01874|0.01962|0.02327|0.02466|0.02142|0.02445|0.02281|0.02762|0.03557|0.03397|0.02879|0.02595|0.02494|0.02408|0.01568|0.01569|0.01308||||-0.01516|-0.01452|-0.01576|-0.02724|-0.02114|-0.02307|-0.02863|-0.02867|-0.02462|-0.02284|-0.02526|-0.03167|-0.03357|-0.03467|-0.02854|-0.02779|-0.02606|-0.02596|-0.02142|-0.01692|-0.01308||136|141|79|94|199|224|299|299|250|233|247|331|344|336|337|295|304|244|161|104|15|||||||||||||||||||||||||
2024-01-18 11:17:37|KA.D.OCDO.CASH.IP|1|2024-01-18 11:17:20|2024-01-18 11:17:20|579|144|0.17271|2024-01-17|13.90881|8|0.537634|8|-0.634391|8|2024-01-17|||||||||13.90881|23.78439|25.44635|17.94278|33.40216|32.23518|32.67178|25.23322|21.00277||||||||||||||||556|499|369|3977|203|169|381|280|490||||||||||||||||0.11333|0.09277|0.04175|0.06418|0.05497|0.06351|0.05301|0.05681|0.05339||||||||||||||||-0.0936|-0.05004|-0.06359|-0.04127|-0.06371|-0.0444|-0.05736|-0.05571|-0.04413||||||||168|93|71|56|81|84|135|171|86|||||||||||||||||||||||||
2024-01-18 11:17:38|CO.D.CFI.FWM2.IP|9|2024-01-18 11:15:20|2024-01-18 11:17:10|6309.5|2.2|0.08445|2024-01-17|0.09268|8|0.262123|10|-0.21575|8|2024-01-17||||||||0.10396|0.09268|0.8655|0.09338|0.52538|0.09363|0.09672|0.0951|0.09516|0.09621|||||||||||||||3|5|5|6|2|6|5|6|6|4|||||||||||||||0.0403|0.04219|0.03777|0.03366|0.02719|0.02862|0.03058|0.03309|0.03422|0.02905|||||||||||||||-0.04388|-0.03511|-0.02843|-0.02988|-0.01666|-0.02657|-0.0332|-0.03212|-0.0298|-0.02483||||||||226|273|259|294|231|280|313|319|307|307|||||||||||||||||||||||||
2024-01-18 11:17:38|UC.D.ORLY.CASH.IP|0|none|||0|0|2024-01-17|35.12881|15|0.49178|14|-0.509229|14|2024-01-17|||||||||||||||41.35644|35.12881|45.76068|44.74599|73.78469|65.70145|43.83585||||||||||||||||||229|134|264|109|69|96|133||||||||||||||||||0.05981|0.02677|0.02015|0.01964|0.01224|0.00907|0.01374||||||||||||||||||-0.10593|-0.04109|-0.04046|-0.0458|-0.02984|-0.01885|-0.02083||||85|157|81|94|160|166|185|||||||||||||||||||||||||
2024-01-18 11:17:39|SE.D.PANWUS.CASH.IP|0|none|||0|0|2024-01-17|7.28934|14|0.576911|14|-0.470446|14|2024-01-17|||||||||||||||7.28934|14.01535|29.39125|27.53036|40.043|45.22237|26.46628||||||||||||||||||2250|1082|1020|602|388|422|469||||||||||||||||||0.05179|0.03695|0.02687|0.02513|0.01361|0.01539|0.0153||||||||||||||||||-0.06543|-0.03261|-0.02504|-0.01716|-0.01916|-0.01395|-0.01964||||168|280|208|182|250|208|280|||||||||||||||||||||||||
2024-01-18 11:17:39|SE.D.PLTRUS.CASH.IP|2|2024-01-18 11:17:10|2024-01-18 11:17:20|1667|0|0.2698|2024-01-17|0.84227|16|0.369914|14|-0.303582|0|2024-01-17|65.84708|||||||||50.06286|33.40844|37.21319|62.30238|43.64822|7.91832|1.32042|0.84227|1.29448|1.31072|4.05909|3.71617|25.07634|25.0917|53.37005|581|||||||||969|884|1254|918|2135|28110|19412|13752|16628|19113|22666|30334|92700|7090|323|0.09119|||||||||0.07016|0.0615|0.11081|0.06139|0.0616|0.10616|0.07232|0.06155|0.06144|0.06153|0.0616|0.06135|0.06105|||-0.18217|||||||||-0.09819|-0.0984|-0.12305|-0.09207|-0.0862|-0.0778|-0.06854|-0.06146|-0.06133|-0.07681|-0.06173|-0.06133||||38|42|18|35|53|39|191|238|128|81|80|75|82|4|4|15|||||||||||||||||||||||||
2024-01-18 11:17:39|UA.D.ABNBUS.CASH.IP|4|2024-01-18 11:15:00|2024-01-18 11:16:10||0|0|2024-01-17|0.13756|22|0.451128|13|-2.004454|21|2024-01-17||||||||||19.3779|9.28112|19.72366|43.98192|38.11831|16.11129|9.12809|10.79459|10.2072|6.99078|11.25491|4.92246|38.93623|0.13756|100||||||||||2|3|14|119|178|680|516|410|275|413|323|847|107|200|0||||||||||0.0608|0.02816|0.10068|0.12696|0.16001|0.05674|0.03398|0.02214|0.01685|0.01903|0.01611|0.01558|0.02231||||||||||||-0.04851|-0.01931|-0.07863|-0.04224|-0.1427|-0.0709|-0.03345|-0.02216|-0.01609|-0.01849|-0.01374|-0.01532|-1.03946|||64|46|26|16|45|214|320|279|285|259|285|306|13|2|5|||||||||||||||||||||||||
2024-01-18 11:17:40|UC.D.PYPLVUS.CASH.IP|1|2024-01-18 11:17:10|2024-01-18 11:17:10|6024|0|100|2024-01-17|0.32397|16|0.641137|15|-0.522375|14|2024-01-17|70.03765|||||||||48.30144|57.95508|71.89791|59.3732|36.45328|4.10318|0.5874|0.32397|1.56695|3.50058|1.26649|1.24324|32.25093|41.71461|57.94735|201|||||||||241|131|150|482|382|7518|11520|3941|1842|3678|4256|9666|860|719|184||||||||||0.03103|0.01736||0.03762|0.06957|0.07781|0.07584|0.03402|0.02345|0.02548|0.02735|0.03106|0.03187||0.0333|-0.03422|||||||||-0.03668|-0.02605|-0.03696|-0.05779|-0.02902|-0.07629|-0.06813|-0.03825|-0.0245|-0.03014|-0.02872|-0.03152|-0.0465|-0.03332|-0.06661|10|83|38|71|59|33|222|354|326|258|287|320|326|59|24|19|||||||||||||||||||||||||
2024-01-18 11:17:40|UA.D.BIDU.CASH.IP|3|2024-01-18 11:15:50|2024-01-18 11:17:00|10308|0|100|2024-01-17|8.26339|16|0.38122|14|-0.499266|21|2024-01-17|55.64049|||||||||80.66156|86.97247|75.5935|66.68876|31.09863|9.1095|10.43856|8.26339|12.53141|14.1237|10.2725|9.21175|54.06987|85.79435|77.86299|644|||||||||182|78|227|201|644|2917|801|556|443|596|501|1149|4825|47|76||||||||||0.01209|0.01064|0.01897|0.01865|0.02216|0.09748|0.0405|0.02425|0.0157|0.02357|0.01739|0.01951|0.0769||||||||||||-0.0913|-0.03213|-0.03458|-0.03011|-0.0402|-0.09148|-0.0482|-0.0305|-0.02701|-0.0221|-0.01844|-0.01857|-0.1985|-0.31363||9|67|46|45|75|58|211|318|304|256|220|244|272|26|7|9|||||||||||||||||||||||||
2024-01-18 11:17:40|UC.D.PTONUS.CASH.IP|0|none|||0|0|2024-01-17|0.17264|20|0.179211|14|-0.869565|13|2024-01-17|66.72434|||||||||1.22592|100|62.7622|80.13937|50.43866|11.53284|8.69086|15.93777|27.40026|17.53662|10.14856|0.17264|43.10464|50.08606||52|||||||||5618|0|220|26|1249|6446|5507|6333|11140|12649|11113|35407|458|100||||||||||||||||0.17757|0.17618|0.17606||0.17544|0.17513|0.17392|||||||||||||-0.17483||-0.17452||-0.46478|-0.20713|-0.20468|-0.17637|-0.17513|-0.17559|-0.17452|-0.34159||||3|1|1|8|5|10|132|82|38|11|23|20|29|7|2||||||||||0|||||||||||||||
2024-01-18 11:17:41|UC.D.NVDA.CASH.IP|10|2024-01-18 11:15:00|2024-01-18 11:17:30|56999|0|30.0214|2024-01-17|0.02271|20|0.449217|9|-0.280132|14|2024-01-17|37.98283|||||||||37.12802|60.03895|55.20455|35.10549|13.72807|7.66255|0.03149|0.02599|1.98672|2.29372|1.43179|0.02271|21.74488|34.40144|30.81931|353|||||||||398|196|291|644|1238|11301|8058|5188|3271|2826|4203|5055|604|264|258|0.01516|||||||||0.04766|0.02368|0.01831|0.01245|0.0145|0.04454|0.03339|0.01938|0.01563|0.0151|0.01727|0.01915|0.02202|0.02292|0.0069|-0.0198|||||||||-0.02882|-0.02719|-0.02122|-0.01641|-0.02265|-0.04933|-0.0367|-0.02152|-0.01764|-0.01772|-0.01818|-0.02035|-0.01886|-0.01215|-0.02649|108|170|95|116|248|285|328|360|358|357|353|355|360|129|64|65|||||||||||||||||||||||||
2024-01-18 11:17:41|KA.D.RIO.CASH.IP|1|2024-01-18 11:17:30|2024-01-18 11:17:30|5460|18|0.03663|2024-01-17|5.42921|14|0.338728|8|-0.167848|8|2024-01-17|||||||||10.54559|13.71896|23.13813|17.32848|16.02026|19.33987|5.42921|16.1495|12.66339||||||||||||||||470|203|231|216|184|220|296|267|356||||||||||||||||0.04982|0.02357|0.02221|0.02072|0.01862|0.02173|0.02346|0.02444|0.01864||||||||||||||||-0.0345|-0.02172|-0.02133|-0.02089|-0.01862|-0.02338|-0.02445|-0.02103|-0.01863||||||||276|241|199|156|125|176|222|248|87|||||||||||||||||||||||||
2024-01-18 11:17:42|EZ.D.ROBINGREY.Month2.IP|2|2024-01-18 11:15:10|2024-01-18 11:16:50|8.98|0|0|2024-01-17|0|0|0.44843|14|-0.448934|14|2024-01-17|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.27765|0.11111||0.13325|0.11961|0.11328|0.12914|0.11308|0.11325|0.11272||||-0.10917|||||||||-0.11074|-0.11136|-0.44248|-0.33149|-0.22136|-0.1834|-0.12589|-0.12458|-0.11271|-0.11295|-0.11339|-0.11233||||13|11|6|14|27|17|129|150|88|72|93|104|81|10|6|6|||||||||||||||||||||||||
2024-01-18 11:17:42|EJ.D.ROG.CASH.IP|3|2024-01-18 11:17:20|2024-01-18 11:17:40|24635|109.7|33.35363|2024-01-17|14.03249|15|0.141643|8|-0.181781|8|2024-01-17|||||||||16.69576|28.58921|31.22299|38.65126|40.46372|36.37846|14.40768|14.03249|15.23582||||||||||||||||135|86|73|97|83|81|93|155|166||||||||||||||||0.03286|0.02018|0.02019|0.02017|0.02017|0.02241|0.02724|0.02444|0.02017||||||||||||||||-0.03301|-0.02124|-0.02017|-0.02017|-0.02017|-0.02253|-0.02264|-0.02365|-0.02018||||||||222|168|141|88|89|132|139|157|46|||||||||||||||||||||||||
2024-01-18 11:17:42|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:43|UD.D.SPWR.CASH.IP|0|none|||0|0|2024-01-17|0.32707|17|0.689655|14|-1.403509|14|2024-01-17|||||||||||||||1.59235|9.27224|0.34626|0.32707|0.34895|0.34909|0.46791||||||||||||||||||10783|19930|15776|19034|23439|22832|18332||||||||||||||||||0.36813|0.3482||0.34722|||||||||||||||||||||-0.49229|-0.4578||-0.34483|-0.34965||-0.34014||||80|67|26|18|12|13|19|||||||||||||||||||||||||
2024-01-18 11:17:43|KA.D.RR.CASH.IP|1|2024-01-18 11:17:20|2024-01-18 11:17:20|302.5|0|0.06612|2024-01-17|14.35213|8|0.134499|9|-0.234349|8|2024-01-17|||||||||14.35213|16.93608|23.20523|32.16874|45.26216|25.62063|32.73926|27.6722|27.45042||||||||||||||||4269|3253|2950|1908|2909|2664|2345|4862|3970||||||||||||||||0.04938|0.04696|0.03791|0.03371|0.0337|0.03375|0.04216|0.03601|0.03377||||||||||||||||-0.05385|-0.03877|-0.03365|-0.03369|-0.03368|-0.04095|-0.03745|-0.0373|-0.03376||||||||203|148|82|56|42|86|107|123|62|||||||||||||||||||||||||
2024-01-18 11:17:44|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:44|SE.D.NETUS.CASH.IP|0|none|||0|0|2024-01-17|2.22851|20|0.403172|15|-0.518336|14|2024-01-17|||||||||||||||6.22194|4.97245|9.14049|7.03499|4.3927|5.93516|2.22851||||||||||||||||||3694|1457|603|350|340|965|488||||||||||||||||||0.08113|0.05807|0.03255|0.0255|0.02309|0.026|0.0253||||||||||||||||||-0.09503|-0.05804|-0.03094|-0.02551|-0.02272|-0.02718|-0.02825||||166|328|330|329|344|305|319|||||||||||||||||||||||||
2024-01-18 11:17:44|UD.D.ZNGA.CASH.IP|0|none|||0|0|2024-01-17|10000||0||0||2024-01-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:45|ED.D.SAPG.CASH.IP|2|2024-01-18 11:17:20|2024-01-18 11:17:30||58.5|0.01371|2024-01-17|5.4319|8|0.222655|8|-0.111173|8|2024-01-17|||||||||5.4319|6.75972|19.68131|22.34966|24.86568|21.13113|8.76003|8.29438|7.15782||||||||||||||||462|426|183|345|336|223|503|354|689||||||||||||||||0.03061|0.01847|0.01843|0.01864|0.01578|0.01704|0.02196|0.01851|0.01712||||||||||||||||-0.02767|-0.01748|-0.01703|-0.01556|-0.01507|-0.01631|-0.01974|-0.01711|-0.01745||||||||296|282|239|197|169|251|286|302|126|||||||||||||||||||||||||
2024-01-18 11:17:45|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2024-01-17|0.02471|14|0.283843|14|-0.283101|14|2024-01-17|||||||||||||||0.02471|0.30279|0.32875|1.67211|3.46998|2.01377|2.09434||||||||||||||||||4760|1739|904|1028|1046|1239|1100||||||||||||||||||0.06789|0.04818|0.02849|0.02606|0.02546|0.0238|0.02336||||||||||||||||||-0.06334|-0.04626|-0.02908|-0.02548|-0.02578|-0.02582|-0.02377||||180|357|326|303|290|251|242|||||||||||||||||||||||||
2024-01-18 11:17:45|SG.D.SAP.CASH.IP|0|none|||0|0|2024-01-17|3.93718|15|0.172315|14|-0.064|14|2024-01-17|||||||||||||||4.07051|3.93718|8.83395|28.90345|21.62625|24.8368|15.35303||||||||||||||||||39|9|25|5|9|9|44||||||||||||||||||0.02265|0.01678|0.01628|0.01036|0.00948|0.01131|0.01115||||||||||||||||||-0.02038|-0.01568|-0.01348|-0.00988|-0.00889|-0.00931|-0.01098||||174|359|341|322|324|274|300|||||||||||||||||||||||||
2024-01-18 11:17:46|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2024-01-17|0.64074|14|0.343879|14|-0.341413|14|2024-01-17|||||||||||||||0.64074|2.14281|25.03538|28.11612|28.47508|26.12039|15.54823||||||||||||||||||518|196|378|630|261|767|541||||||||||||||||||0.09663|0.05704|0.03779|0.03602|0.03877|0.03933|0.03902||||||||||||||||||-0.07497|-0.04861|-0.04106|-0.04095|-0.04115|-0.03494|-0.03719||||180|334|280|235|218|161|200|||||||||||||||||||||||||
2024-01-18 11:17:46|ED.D.SIEGn.CASH.IP|2|2024-01-18 11:17:20|2024-01-18 11:17:30|16002|40.5|0.03749|2024-01-17|4.03172|15|0.138784|8|-0.100251|8|2024-01-17|||||||||4.81596|7.8111|12.6093|17.71414|22.00277|8.98702|8.35146|4.03172|10.15166||||||||||||||||426|326|244|229|246|520|399|476|792||||||||||||||||0.02818|0.01793|0.01806|0.01467|0.0141|0.0166|0.01698|0.0196|0.01655||||||||||||||||-0.02836|-0.01776|-0.01761|-0.01553|-0.01431|-0.01747|-0.01745|-0.01793|-0.01576||||||||334|308|270|226|191|301|300|324|148|||||||||||||||||||||||||
2024-01-18 11:17:47|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2024-01-17|5.38124|14|0.113486|14|-0.094679|14|2024-01-17|||||||||||||||5.38124|9.25846|30.3562|37.61703|28.34206|26.58383|25.65136||||||||||||||||||26|2|2|15|3|5|4||||||||||||||||||0.0352|0.02533|0.02149|0.01952|0.02145|0.02135|0.02291||||||||||||||||||-0.03146|-0.02644|-0.01996|-0.01989|-0.02023|-0.01895|-0.02341||||172|294|198|173|152|98|211|||||||||||||||||||||||||
2024-01-18 11:17:47|EC.D.GLEFP.CASH.IP|4|2024-01-18 11:17:10|2024-01-18 11:17:40||3.5|25.01077|2024-01-17|7.87994|8|0.241017|8|-0.218341|8|2024-01-17|||||||||7.87994|18.75177|37.75769|37.26255|41.74377|30.83924|20.56456|25.88576|27.19442||||||||||||||||289|114|71|87|47|110|133|132|209||||||||||||||||0.04293|0.02943|0.02336|0.02577|0.02556|0.0245|0.02587|0.02565|0.0256||||||||||||||||-0.04566|-0.02663|-0.02652|-0.02513|-0.0233|-0.02532|-0.0289|-0.02479|-0.02193||||||||319|219|159|145|139|159|185|232|92|||||||||||||||||||||||||
2024-01-18 11:17:47|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2024-01-17|1.83449|14|0.361301|14|-0.16129|14|2024-01-17|||||||||||||||1.83449|4.71621|16.22656|29.25518|30.78608|42.01106|19.26675||||||||||||||||||91|48|6|20|41|51|19||||||||||||||||||0.06549|0.05241|0.04254|0.04164|0.04142|0.04003|0.04446||||||||||||||||||-0.06142|-0.05626|-0.04365|-0.04273|-0.04141|-0.04138|-0.04112||||173|345|266|226|218|193|250|||||||||||||||||||||||||
2024-01-18 11:17:48|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2024-01-17|5.18797|15|0.219974|14|-0.191092|14|2024-01-17|||||||||||||||5.64795|5.18797|19.79836|24.92325|24.69779|24.6903|32.04007||||||||||||||||||155|15|45|11|34|13|15||||||||||||||||||0.04763|0.03975|0.02629|0.02567|0.0245|0.02361|0.02346||||||||||||||||||-0.05033|-0.03957|-0.02715|-0.02587|-0.02363|-0.02549|-0.02615||||146|276|213|157|130|130|172|||||||||||||||||||||||||
2024-01-18 11:17:48|UD.D.TSLA.CASH.IP|2|2024-01-18 11:17:20|2024-01-18 11:17:30|21810|0|50.02522|2024-01-17|0.00899|20|0.282526|14|-0.381608|14|2024-01-17|28.91083|||||||||22.3265|26.6896|32.77986|23.43248|10.50876|4.04428|0.0198|0.0148|0.01351|0.01175|0.01145|0.00899|30.69697|34.69078|39.85038|401|||||||||963|572|506|1124|2764|20293|17780|14018|9969|10579|10179|13211|10120|288|570|0.00716|||||||||0.02736|0.03137|0.02054|0.01514|0.02614|0.0633|0.04569|0.03012|0.02641|0.0235|0.02074|0.02153|0.02064|0.01648|0.02465|-0.01557|||||||||-0.03454|-0.03082|-0.01823|-0.01619|-0.02418|-0.05646|-0.04689|-0.02704|-0.02644|-0.02523|-0.02035|-0.02102|-0.01364|-0.01391|-0.02125|135|256|184|168|235|277|324|360|360|360|360|360|360|163|75|113|||||||||||||||||||||||||
2024-01-18 11:17:49|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2024-01-17|0.44755|17|0.809524|14|-0.237982|20|2024-01-17|||||||||||||||26.24426|66.90247|100|0.44755||66.94901|3.55726||||||||||||||||||23|67|0|0||117|0||||||||||||||||||0.29341|0.06301||||0.04713|0.04766||||||||||||||||||||||||-0.12703||||20|6|2|2|6|16|||||||||||||||||||||||||
2024-01-18 11:17:49|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2024-01-17|2.19319|20|0.270416|14|-1.350621|20|2024-01-17|||||||||||||||23.26405|71.39881|27.93667||33.81723|80.15742|2.19319||||||||||||||||||1539|10|0||0|13|0||||||||||||||||||0.24349|0.08622|0.05379|||0.06718|0.05381||||||||||||||||||-0.29537|-0.34833|-0.07157||-0.05376|-0.19667|-0.26275||||9|45|11|3|15|28|||||||||||||||||||||||||
2024-01-18 11:17:50|EC.D.FP.CASH.IP|3|2024-01-18 11:17:10|2024-01-18 11:17:40|5842|1.7|66.67808|2024-01-17|3.75311|8|0.205585|8|-0.120172|9|2024-01-17|||||||||3.75311|9.49429|12.66716|12.70776|17.75903|18.24221|11.1299|14.83289|20.78508||||||||||||||||301|241|195|148|147|140|253|262|350||||||||||||||||0.0387|0.02147|0.02251|0.02056|0.01974|0.0231|0.02789|0.02302|0.01828||||||||||||||||-0.03723|-0.02108|-0.02055|-0.01866|-0.01719|-0.01868|-0.03152|-0.02142|-0.01717||||||||322|285|253|197|186|214|288|270|130|||||||||||||||||||||||||
2024-01-18 11:17:50|UA.D.CANUS.CASH.IP|0|none|||0|0|2024-01-17|0.51377|15|1.069519|14|-1.530612|14|2024-01-17|||||||||||||||5.04223|0.51377|0.51483||0.52632|0.51815|1.02732||||||||||||||||||69899|46584|120755||293854|66621|2096||||||||||||||||||0.5978|0.76927||||1.04712|0.52356||||||||||||||||||-0.70987||-0.51813||-0.52356||-0.52083||||44|12|4|1|9|92|||||||||||||||||||0||||||
2024-01-18 11:17:51|SH.D.UBERUS.CASH.IP|0|none|||0|0|2024-01-17|0.01593|19|14.622555|9|-0.934728|21|2024-01-17|66.72956|||||||||31.50797|54.89493|77.42482|53.96481|42.97041|5.94726|0.01638|0.34485|0.79701|0.45048|0.01593|0.48077|43.06536|20.13005||46|||||||||173|234|119|190|766|9813|5945|6540|3960|6220|5937|10929|6529|369|||||||||||3.02967|0.01994|0.03593|0.11865|0.10297|0.05897|0.03863|0.03072|0.02368|0.02167|0.02189|0.01999|0.0873|0.04754|||||||||||-0.16212|-0.08911|-0.19868|-0.07271|-0.07467|-0.058|-0.03827|-0.02669|-0.02155|-0.02624|-0.02198|-0.0232|-0.28128|-0.12678||3|16|11|22|26|28|203|347|304|256|230|217|215|14|5|||||||||||||||||||||||||
2024-01-18 11:17:51|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2024-01-17|0.09231|18|0.733945|14|-0.729927|14|2024-01-17|||||||||||||||0.09437|0.41371|0.49112|1.11692|0.09231|0.09234|0.75082||||||||||||||||||21663|10715|10652|8985|7995|8606|11516||||||||||||||||||0.22623|0.12681|0.10359|0.10309|0.1108|0.09947|0.09264||||||||||||||||||-0.21069|-0.12685|-0.10542|-0.10878|-0.10111|-0.09229|-0.09262||||179|310|251|195|175|145|156|||||||||||||||||||||||||
2024-01-18 11:17:51|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:51|KN.D.HIVECN.CASH.IP|0|none|||0|0|2024-01-17|18.51509|14|0.4329|14|-0.647948|20|2024-01-17|||||||||||||||18.51509|34.13962|66.8322|81.7937|81.32676|77.17711|67.72546||||||||||||||||||184|64|76|48|16|67|173||||||||||||||||||0.25822|0.21479|0.21482|0.21431|0.21404|0.21475|0.24368||||||||||||||||||-0.2586|-0.22996|-0.21856|-0.21416|-0.21363|-0.21443|-0.23499||||122|151|96|164|64|48|74|||||||||||||||||||||||||
2024-01-18 11:17:52|SI.D.IWNUS.CASH.IP|0|none|||0|0|2024-01-17|0.11082|14|0.145118|14|-0.228374|14|2024-01-17|||||||||||||||0.11082|0.58807|0.29331|0.29468|0.87039|1.14187|2.02736||||||||||||||||||34|60|59|45|32|37|66||||||||||||||||||0.04382|0.02277|0.01541|0.01303|0.01422|0.01238|0.01299||||||||||||||||||-0.04513|-0.0247|-0.01488|-0.01509|-0.01671|-0.0122|-0.01296||||179|359|360|358|353|355|348|||||||||||||||||||||||||
2024-01-18 11:17:52|KA.D.ULVR.CASH.IP|3|2024-01-18 11:17:20|2024-01-18 11:17:40|3726|18.3|33.35122|2024-01-17|5.59876|9|0.066525|14|-0.079239|8|2024-01-17|||||||||13.86501|5.59876|22.17266|26.29879|34.85908|26.18862|20.17685|15.84458|9.81802||||||||||||||||338|229|171|187|246|149|371|348|1809||||||||||||||||0.01889|0.01544|0.01553|0.01412|0.01465|0.01406|0.0213|0.01453|0.01398||||||||||||||||-0.01927|-0.01533|-0.01406|-0.01468|-0.01405|-0.01368|-0.02057|-0.01734|-0.01459||||||||289|215|167|175|132|149|248|259|102|||||||||||||||||||||||||
2024-01-18 11:17:53|SH.D.UPS.CASH.IP|0|none|||0|0|2024-01-17|7.71545|20|0.163666|14|-0.508408|14|2024-01-17|||||||||||||||24.75171|14.42938|20.03196|17.4276|22.64067|21.33596|7.71545||||||||||||||||||1498|1006|1176|847|468|872|706||||||||||||||||||0.03634|0.02618|0.01459|0.01327|0.0147|0.01392|0.01533||||||||||||||||||-0.06104|-0.02096|-0.01473|-0.01321|-0.01155|-0.01267|-0.01246||||134|292|240|230|283|244|286|||||||||||||||||||||||||
2024-01-18 11:17:53|SI.D.IWO.CASH.IP|0|none|||0|0|2024-01-17|0.09675|14|0.151656|14|-0.277673|14|2024-01-17|||||||||||||||0.09675|1.19254|3.23515|5.77232|3.17846|6.06045|6.16126||||||||||||||||||226|163|104|86|35|72|114||||||||||||||||||0.03345|0.02221|0.01245|0.00987|0.01202|0.0105|0.01027||||||||||||||||||-0.04032|-0.01978|-0.01341|-0.01029|-0.01134|-0.01035|-0.01131||||179|349|343|348|350|348|326|||||||||||||||||||||||||
2024-01-18 11:17:53|UD.D.VRMUS.CASH.IP|0|none|||0|0|2024-01-17|12.60757|20|1.087942|18|-2.151088|14|2024-01-17|||||||||||||||70.26569|76.71682|46.65641|32.98539|28.66191|28.95363|12.60757||||||||||||||||||5525|2586|3657|4499|4903|7460|221||||||||||||||||||0.2139|0.11071|0.56271|0.17866|0.36279|0.47393|0.09732||||||||||||||||||-1.02094|-0.57986|-0.25366|-0.37138|-0.44389|-0.61279|-0.31492||||53|51|41|43|39|28|78|||||||||||||||||||||||||
2024-01-18 11:17:53|SI.D.IWDUS.CASH.IP|0|none|||0|0|2024-01-17|0.00705|15|0.074244|14|-0.080396|14|2024-01-17|||||||||||||||0.0142|0.00705|0.57791|0.28839|0.58347|0.30151|1.74767||||||||||||||||||882|685|713|323|681|715|709||||||||||||||||||0.02009|0.01209|0.00839|0.00795|0.00912|0.00879|0.00906||||||||||||||||||-0.01911|-0.01231|-0.00879|-0.00848|-0.00889|-0.00793|-0.00868||||180|360|350|355|347|339|345|||||||||||||||||||||||||
2024-01-18 11:17:54|SB.D.DIS.CASH.IP|0|none|||0|0|2024-01-17|0.01559|15|0.368924|10|-1.009884|9|2024-01-17|79.42409|||||||||57.79552|35.97642|75.07393|66.70986|64.48171|8.64535|0.01559|0.33553|1.09064|0.72317|0.37608|0.37209|45.48845|63.65751|83.33887|218|||||||||135|201|104|197|294|8443|5390|4219|3184|3345|4040|6786|5443|66|325|0.05913|||||||||0.13406|0.09092|0.10534|0.04319|0.03605|0.05642|0.02761|0.01956|0.01815|0.01631|0.01667|0.01632|0.0203|0.05537|0.03767|-0.03223|||||||||-0.13789|-0.0965|-0.06814|-0.02429|-0.03244|-0.05096|-0.03561|-0.02455|-0.01757|-0.01605|-0.02005|-0.01737|-0.04013|-0.02216||34|26|56|44|24|45|209|354|309|278|281|274|277|33|22|12|||||||||||||||||||||||||
2024-01-18 11:17:54|SI.D.IWFUS.CASH.IP|0|none|||0|0|2024-01-17|0.01336|19|0.175108|14|-0.062688|14|2024-01-17|||||||||||||||0.03327|0.02969|0.0155|0.01462|0.29246|0.01336|0.01396||||||||||||||||||155|16|32|15|27|17|69||||||||||||||||||0.01982|0.01611|0.01053|0.00933|0.01061|0.00943|0.00978||||||||||||||||||-0.02111|-0.01598|-0.01159|-0.00973|-0.01045|-0.00908|-0.00959||||180|360|360|360|360|360|360|||||||||||||||||||||||||
2024-01-18 11:17:54|SH.D.WFC.CASH.IP|0|none|||0|0|2024-01-17|0.02132|16|1.458564|9|-0.425351|0|2024-01-17|75.07209|||||||||51.29601|100|100|66.90139|66.90279|6.16393|0.6641|0.02132|1.25559|0.58951|1.27877|1.13817|56.31175|20.06443|100|440|||||||||0|0|0|132|222|10503|7454|5616|4975|5932|6696|13051|4891|237|0||||||||||1.45856|||0.32397||0.05014|0.0302|0.02689|0.02142|0.02521|0.02358|0.02405|0.1146|||-0.42535||||||||||||-0.02145|-0.11865|-0.06254|-0.0317|-0.027|-0.02254|-0.02427|-0.02382|-0.02443|-0.12148|||8|2|1|2|12|18|196|311|218|162|176|159|179|16|5|1|||||||||||||||||||||||||
2024-01-18 11:17:55|KA.D.IWVLLN.CASH.IP|0|none|||0|0|2024-01-17|47.64479|16|0.10068|14|-0.075358|13|2024-01-17|||||||||67.96961|67.48014|73.2349|75.0204|82.36499|69.08352|66.69922|58.85131|47.64479||||||||||||||||74|51|30|84|30|36|32|66|39||||||||||||||||0.02977|0.03014|0.02788|0.02511|0.03318|0.02847|0.02936|0.02515|0.02515||||||||||||||||-0.03007|-0.02703|-0.03762|-0.03763|-0.03065|-0.02871|-0.02937|-0.02515|-0.02514||||||||78|86|56|32|102|84|75|153|42|||||||||||||||||||||||||
2024-01-18 11:17:55|UD.D.WYNN.CASH.IP|0|none|||0|0|2024-01-17|19.86499|14|0.252914|14|-0.412774|14|2024-01-17|||||||||||||||19.86499|28.01863|32.53522|28.41465|33.79665|28.59789|24.83155||||||||||||||||||1367|1064|321|522|476|534|845||||||||||||||||||0.0579|0.03701|0.02468|0.0228|0.01934|0.0218|0.01889||||||||||||||||||-0.09112|-0.04433|-0.02536|-0.02475|-0.02305|-0.02336|-0.01637||||127|279|280|229|231|238|262|||||||||||||||||||||||||
2024-01-18 11:17:56|UD.D.ZMUS.CASH.IP|2|2024-01-18 11:17:20|2024-01-18 11:17:30|6702|0|0.26858|2024-01-17|0.5191|22|0.442478|14|-0.397937|14|2024-01-17|100|||||||||90.72869|100|33.94908|55.76839|50.1907|12.8344|12.85998|9.22722|10.4426|12.7954|21.25067|8.80018|50.48313|0.5191||0|||||||||9|0|9|81|103|1374|742|593|386|270|441|1076|83921|287|||||||||||0.11315|||0.24825||0.07837|0.03834|0.0243|0.02251|0.02191|0.01977|0.02164|||||||||||||-0.09749||-0.02931|-0.13145|-0.01465|-0.07549|-0.03871|-0.02665|-0.02929|-0.02259|-0.02112|-0.02125||||1|32|3|3|9|6|157|250|185|173|188|179|205|2|2|||||||||||||||||||||||||
2024-01-18 11:17:56|CS.D.LTCUSD.CFE.IP|15|2024-01-18 11:15:30|2024-01-18 11:17:50|68.91|11.9|1.1614|2024-01-17|1.15439|5|0.176393|17|-0.173963|14|2024-01-17|1.15941|1.15566|1.15841|1.15791|1.15834|1.15439|1.15787|1.15912|1.16253|1.15974|1.15925|1.16303|1.16339|1.16392|1.16448|1.16602|1.17107|1.16725|1.16446|1.16032|1.16025|1.15829|1.15974|1.16153|5|4|5|4|5|6|6|7|7|6|7|6|9|7|10|12|11|9|8|8|10|6|4|7|0.02477|0.02517|0.02259|0.02122|0.02086|0.02899|0.02272|0.02883|0.02958|0.0275|0.02888|0.02697|0.03165|0.03441|0.03727|0.04891|0.04137|0.0426|0.03845|0.0289|0.0295|0.02627|0.022|0.0286|-0.02265|-0.02347|-0.02335|-0.02017|-0.02196|-0.02535|-0.02523|-0.02962|-0.03173|-0.02951|-0.02536|-0.02664|-0.032|-0.03351|-0.03633|-0.04272|-0.03992|-0.03829|-0.03541|-0.03132|-0.02779|-0.02483|-0.02258|-0.03107|296|313|296|276|258|324|318|317|313|275|331|306|329|308|352|355|345|320|328|331|349|272|232|323|||||||||||||||||||||||||
2024-01-18 11:17:56|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:56|EJ.D.ZURZ.CASH.IP|2|2024-01-18 11:17:30|2024-01-18 11:17:40||0|0|2024-01-17|22.17115|8|0.228519|8|-0.273349|8|2024-01-17|||||||||22.17115|22.24825|36.62215|38.16244|32.89377|44.93499|32.52417|36.94256|42.5184||||||||||||||||42|47|38|30|36|20|36|42|114||||||||||||||||0.03805|0.02503|0.02311|0.02312|0.02306|0.02306|0.02877|0.02303|0.02301||||||||||||||||-0.03311|-0.02639|-0.02652|-0.02311|-0.02307|-0.02306|-0.02301|-0.02402|-0.023||||||||244|189|153|97|73|118|120|130|40|||||||||||||||||||||||||
2024-01-18 11:17:57|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:57|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:57|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:57|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:58|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:58|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:58|CS.D.BCHUSD.CFD.IP|4|2024-01-18 11:17:20|2024-01-18 11:17:50|239.35|6.8|1.08615|2024-01-17|1.04346|0|0.284524|18|-0.238732|18|2024-01-17|1.04346|1.04387|1.04432|1.04596|1.04862|1.0478|1.05309|1.05697|1.05949|1.05445|1.05335|1.06103|1.06417|1.06911|1.07167|1.07781|1.07779|1.07584|1.07592|1.07508|1.07174|1.06956|1.07268|1.07289|4|4|5|4|4|4|5|7|6|4|6|5|7|7|11|11|9|7|6|6|8|6|5|7|0.01493|0.01327|0.01681|0.01308|0.01525|0.01495|0.01416|0.02131|0.01963|0.01643|0.01895|0.02005|0.0206|0.02519|0.03182|0.03254|0.02466|0.02306|0.02215|0.02027|0.02052|0.01568|0.02045|0.02286|-0.01557|-0.01617|-0.01625|-0.01498|-0.01466|-0.01716|-0.01807|-0.02399|-0.02476|-0.01953|-0.0206|-0.02596|-0.02415|-0.02393|-0.03376|-0.03427|-0.02582|-0.02404|-0.02323|-0.02136|-0.02242|-0.01588|-0.018|-0.02063|300|291|306|299|298|288|321|342|270|239|312|299|327|341|360|358|352|330|338|348|351|307|285|350|||||||||||||||||||||||||
2024-01-18 11:17:59|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:17:59|IR.D.FLG.FWM2.IP|3|2024-01-18 11:17:30|2024-01-18 11:17:50|9864.5|18|0.01352|2024-01-17|0.02015|10|0.045427|8|-0.151914|13|2024-01-17|||||||||0.02019|0.02018|0.02015|0.0202|0.02021|0.02026|0.02027|0.02035|0.02036|0.02039|||||||||||||||51|39|34|63|37|42|42|53|59|16|||||||||||||||0.01172|0.01019|0.00847|0.00897|0.00842|0.012|0.01122|0.01058|0.01008|0.00813|||||||||||||||-0.01381|-0.00921|-0.00829|-0.00989|-0.00886|-0.01353|-0.01152|-0.01082|-0.01148|-0.00764|||||||318|301|269|293|283|323|335|328|294|264|||||||||||||||||||||||||
2024-01-18 11:17:59|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:00|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:00|IR.D.ULTRA100.FWM.IP|2|2024-01-18 11:17:40|2024-01-18 11:17:50||58|0.01572|2024-01-17|0.03131|10|0.098525|13|-0.318912|13|2024-01-17|0.03149|0.03142|0.03138|0.03142|0.03143|0.03144|0.03144|0.03148|0.03142|0.03136|0.03131|0.03136|0.0314|0.03151|0.03157|0.03161|0.03149|0.03144|0.0315|0.03152|0.03149|0.03152||0.03151|15|19|15|18|13|10|19|22|23|26|29|26|34|83|60|74|65|59|57|60|95|85||8|0.02189|0.01926|0.01239|0.01705||0.02044|0.0187|0.01901|0.01918|0.01856|0.01733|0.01661|0.023|0.02653|0.02435|0.02282|0.02115|0.02191|0.02313|0.02268|0.02383|0.01955||0.01602|-0.0172|-0.01749|-0.01843|-0.0193|-0.01847|-0.01258|-0.02267|-0.02164|-0.01913|-0.01944|-0.01859|-0.02357|-0.0202|-0.03315|-0.02235|-0.02172|-0.02341|-0.0241|-0.02133|-0.02256|-0.02469|-0.02311||-0.01244|72|69|49|55|25|29|82|160|172|164|97|94|104|251|258|220|175|134|140|110|91|63|39|||||||||||||||||||||||||
2024-01-18 11:18:01|IR.D.BOND100.FWM.IP|1|2024-01-18 11:17:30|2024-01-18 11:17:30||5|0|2024-01-17|0.03295|10|0.077749|18|-0.270875|13|2024-01-17|0.03306|0.033|0.03297|0.03301|0.03301|0.03302|0.03303|0.03306|0.03302|0.03299|0.03295|0.03298|0.03301|0.03311|0.03313|0.03317|0.0331|0.03308|0.03311|0.03313|0.03312|0.03314||0.03313|24|35|47|37|33|27|40|64|55|54|40|40|48|139|122|116|112|88|93|105|111|101||22|0.02066|0.02238|0.02556|0.0163||0.01321|0.02173|0.02246|0.02229|0.02106|0.02565|0.02357|0.02558|0.02542|0.0245|0.02133|0.02493|0.02459|0.02414|0.02414|0.02476|0.02123||0.02182|-0.02561|-0.02419|-0.02076|-0.02558|-0.01919|-0.01238|-0.02248|-0.02336|-0.0223|-0.02357|-0.02501|-0.02363|-0.02443|-0.03078|-0.02419|-0.02289|-0.02489|-0.02421|-0.02101|-0.02319|-0.02309|-0.02569||-0.02567|48|56|24|37|13|8|55|127|87|94|63|59|71|206|185|149|110|107|116|70|66|45|18|||||||||||||||||||||||||
2024-01-18 11:18:01|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:02|IR.D.10YEAR100.FWM.IP|2|2024-01-18 11:17:40|2024-01-18 11:17:50|11156.6|187.5|0.01793|2024-01-17|0.03572|2|0.042199|13|-0.167567|13|2024-01-17|0.03578|0.03574|0.03572|0.03574|0.03575|0.03575|0.03576|0.03579|0.03579|0.03578|0.03577|0.03579|0.0358|0.03587|0.0359|0.03592|0.0359|0.03589|0.03591|0.03591|0.0359|0.03591||0.03591|157|127|201|258|158|161|158|318|211|225|120|209|168|664|420|636|392|238|294|262|319|299||175|0.01364|0.01407|0.01429||||0.01535|0.01367|0.01252|0.01378|0.01405|0.01104||0.0168|0.01402|0.01395|0.01408|0.01293|0.014|0.01412|0.01398|0.01137|||-0.01341|-0.01399|-0.01429|-0.01072|||-0.0143|-0.01503|-0.01208|-0.01386|-0.01366|-0.01267|-0.01383|-0.01842|-0.01338|-0.01378|-0.01423|-0.01419|-0.01436|-0.01436|-0.01406|-0.01347||-0.01436|46|41|20|22|20|7|42|120|60|58|58|46|52|183|146|126|84|85|73|66|56|28|16|||||||||||||||||||||||||
2024-01-18 11:18:02|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:02|IR.D.05YEAR100.FWM.IP|3|2024-01-18 11:17:30|2024-01-18 11:17:50|10801|25|0.01234|2024-01-17|0.01845|2|0.02966|18|-0.12684|13|2024-01-17|0.01847|0.01846|0.01845|0.01846|0.01846|0.01846|0.01847|0.01848|0.01849|0.01849|0.01848|0.01849|0.01849|0.01852|0.01853|0.01854|0.01854|0.01854|0.01854|0.01854|0.01853|0.01854||0.01854|68|64|99|56|47|48|86|109|105|156|113|220|130|389|237|269|238|183|176|159|241|165||55|0.0067|0.00738|0.00646|0.00554|0.00677|0.00369|0.00547|0.00659|0.00666|0.00655|0.00591|0.00925|0.00609|0.00937|0.00731|0.00719|0.00686|0.00649|0.00727|0.00692|0.00699|0.00662||0.00556|-0.00665|-0.00492|-0.00692|-0.00738|-0.00369|-0.00739|-0.00623|-0.00817|-0.00656|-0.00734|-0.00678|-0.00606|-0.00667|-0.00966|-0.00721|-0.00711|-0.00711|-0.00599|-0.00644|-0.00643|-0.00686|-0.00608||-0.00394|54|51|35|32|28|19|71|162|112|67|74|53|95|237|212|197|138|116|123|108|91|56|24|||||||||||||||||||||||||
2024-01-18 11:18:03|CO.D.LH.FWM1.IP|0|none|||0|0|2024-01-17|0.19243|19|0.194452|17|-0.373326|14|2024-01-17|||||||||||||||0.19414|0.19503|0.1947|0.19379|0.19283|0.19243|||||||||||||||||||10|10|6|6|8|9|||||||||||||||||||0.04407|0.02934|0.03069|0.02883|0.02016|0.02694|||||||||||||||||||-0.04726|-0.02899|-0.02707|-0.02358|-0.02075|-0.02054|||||151|236|232|208|199|24|||||||||||||||||||||||||
2024-01-18 11:18:03|OP.D.SPX5.4000P.IP|11|2024-01-18 11:15:40|2024-01-18 11:17:50|47.6|0|4.62538|2024-01-17|4.28269|18|2.410383|7|-1.534476|16|2024-01-17|5.23132|4.95619|4.73148|4.69775|4.69305|4.67378|4.48894|4.43153|5.52702|5.71731|5.37819|4.56729|4.52308|4.45063|4.3517|4.36978|4.45761|4.3934|4.28269|4.30487|4.36659|4.57483|4.82168|4.81748|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05043|0.04886|0.04201|0.05306|0.0372|0.04248|0.06667|0.11906|0.07168|0.06788|0.06022|0.0591|0.05957|0.09322|0.09919|0.1132|0.07837|0.10386|0.09864|0.08881|0.0965|0.0643|0.03214|0.05235|-0.04657|-0.0442|-0.04435|-0.05434|-0.03932|-0.04036|-0.06717|-0.069|-0.07681|-0.07564|-0.06087|-0.0533|-0.07125|-0.09095|-0.09553|-0.11985|-0.09273|-0.09066|-0.1019|-0.10206|-0.09028|-0.06613|-0.05022|-0.04843|196|208|160|169|142|178|253|317|335|330|300|285|268|335|348|359|348|353|351|345|341|104|69|203|||||||||||||||||||||||||
2024-01-18 11:18:04|IR.D.FOAT.FWM1.IP|3|2024-01-18 11:17:40|2024-01-18 11:18:00||19.3|0.02587|2024-01-17|3.07849|13|0.046476|7|-0.146888|7|2024-01-17|36.86982|37.95887|52.72297|42.13064|54.07475|55.90123|38.04383|8.60876|6.76816|5.93919|9.73707|9.25249|5.55192|3.07849|4.42662|3.7766|3.52321|26.44525|40.15739|45.85561|||||3|1|1|1|1|3|2|23|51|55|59|32|46|62|49|52|43|8|4|2|||||0.00774|0.00774|0.00773|0.00773|0.00774|0.00773|0.00988|0.01174|0.00983|0.00919|0.00878|0.0084|0.00931|0.01075|0.00978|0.00881|0.00886|0.00921|0.0096|0.00823|||||-0.00774|-0.00817|-0.00773|-0.00773|-0.00773|-0.00773|-0.00835|-0.0138|-0.00902|-0.00907|-0.0087|-0.00882|-0.00892|-0.01044|-0.00925|-0.00875|-0.00913|-0.00777|-0.00795|-0.00777|||||38|87|74|57|37|34|121|315|312|305|268|217|272|329|319|321|287|212|152|120|||||||||||||||||||||||||
2024-01-18 11:18:04|OP.D.SPX2.4000P.IP|9|2024-01-18 11:15:50|2024-01-18 11:17:50|4.84|0|26.8904|2024-01-17|21.56836|15|12.061404|11|-10.526316|8|2024-01-17|35.96218|30.64819|26.80581|26.32987|26.33384|26.07902|23.20324|23.93396|52.38268|56.74061|53.18257|28.42119|26.6524|25.08812|22.32827|21.56836|23.47449|23.05479|21.75677|22.49149|23.16433|26.3173|30.2063|30.14773|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.24509|0.2143|0.2062|0.24558|0.2033|0.20073|0.22983|0.26243|0.27995|0.30646|0.25277|0.52631|0.21615|0.3485|0.33558|0.29669|0.26354|0.25723|0.30084|0.28237|0.23638|0.236||0.1884|-0.22439|-0.22379|-0.20637|-0.20251|-0.2027|-0.2006|-0.2114|-0.22314|-0.39829|-0.27395|-0.23862|-0.21772|-0.22095|-0.28067|-0.27939|-0.3621|-0.33907|-0.23457|-0.2477|-0.27796|-0.26548|-0.21059|-0.18844|-0.20424|131|155|125|83|95|139|217|258|299|276|228|201|204|311|328|352|312|333|337|318|325|95|39|160|||||||||||||||||||||||||
2024-01-18 11:18:05|IR.D.FBTP.FWM1.IP|3|2024-01-18 11:17:40|2024-01-18 11:18:00||11.7|0.02835|2024-01-17|1.25177|13|0.051077|13|-0.119108|13|2024-01-17||||||||4.36291|4.81759|4.41628|8.12806|11.14975|7.67381|1.25177|3.66741|4.96415|6.64155|31.14242||||||||||||||32|79|132|44|45|40|69|51|72|49|8||||||||||||||0.01308|0.01198|0.01208|0.01007|0.00943|0.00981|0.01201|0.01083|0.00979|0.01008|0.00975||||||||||||||-0.01253|-0.0113|-0.011|-0.01045|-0.00951|-0.00953|-0.01248|-0.01095|-0.00968|-0.00976|-0.0093|||||||324|335|320|272|243|262|331|331|325|303|225|||||||||||||||||||||||||
2024-01-18 11:18:06|OP.D.SPX3.4000P.IP|11|2024-01-18 11:15:40|2024-01-18 11:17:50|25.66|0|8.34575|2024-01-17|7.71045|18|2.203452|16|-5.191956|7|2024-01-17|8.3336|8.77713|9.45988|8.8785|8.32951|8.84975|8.14047|8.12514|10.29265|10.63804|9.9561|8.31383|8.62696|8.19635|7.87784|7.90177|8.12971|7.98463|7.71045|7.78477|8.02942|8.20977|27.25249|9.24079|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07217|0.0821|0.05669|0.0682|0.05316|0.06101|0.09496|0.11758|0.09861|0.09495|0.07979|0.08637|0.08587|0.12829|0.12649|0.15294|0.12681|0.14353|0.12832|0.11409|0.1286|0.08954|0.04924|0.06412|-0.06087|-0.05864|-0.05822|-0.06423|-0.05823|-0.05151|-0.08603|-0.13379|-0.11364|-0.10179|-0.08464|-0.06993|-0.14166|-0.12513|-0.11501|-0.1609|-0.13358|-0.10877|-0.13061|-0.1549|-0.12569|-0.09565|-0.07383|-0.06827|193|209|162|170|139|178|252|316|336|331|302|285|271|341|349|359|346|352|351|341|347|107|63|201|||||||||||||||||||||||||
2024-01-18 11:18:06|IR.D.FGBM.FWM1.IP|3|2024-01-18 11:17:40|2024-01-18 11:18:00||319.7|0.017|2024-01-17|0.47011|13|0.025521|16|-0.101669|7|2024-01-17|25.0203|43.7651|37.16005|41.68185|88.89171|56.26166|30.78749|6.00728|2.89868|4.02466|2.84198|0.91034|1.90013|0.47011|0.56602|4.62233|1.20884|6.50558|7.71678|12.33007|1.84354||||46|11|8|12|3|19|20|203|199|201|164|131|205|252|199|240|203|66|33|34|44||||0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.01008|0.00907|0.00849|0.00848|0.00849|0.0088|0.00938|0.00876|0.0085|0.00904|0.00851|0.00851|0.00851|0.0085||||-0.00848|-0.0113|-0.00847|-0.00848|-0.00848|-0.00848|-0.00942|-0.01242|-0.00848|-0.00848|-0.00848|-0.00849|-0.00883|-0.01061|-0.00849|-0.0085|-0.0085|-0.0085|-0.00851|-0.00851|-0.0085||||28|64|35|24|9|16|65|234|174|150|142|113|160|225|185|174|169|108|65|65|55|||||||||||||||||||||||||
2024-01-18 11:18:06|IR.D.JGB.FWM1.IP|4|2024-01-18 11:17:20|2024-01-18 11:18:00|14682|0|0.02725|2024-01-17|0.02716|9|0.013603|19|-0.027183|13|2024-01-17|0.02719|0.02719||0.0272|0.02719|0.02718|0.02718|0.02717|0.02717|0.02716|0.02717|1.07966|4.65592|0.7586|5.81388|2.02665|9.23594|3.4453|6.80525|5.74266|6.47794|||0.02721|0|1||1|1|1|5|2|1|0|0|0|0|0|0|1|0|0|0|0|0|||1|0.0068|0.0068||0.0068||0.0068|0.00679|0.00679|0.00679|0.00703|0.00679|0.00736|0.00815|0.0079|0.00716|0.00753|0.00712|0.00758|0.00857|0.00729|0.0068||||-0.0068|-0.0068||-0.0068||-0.00679|-0.00679|-0.01087|-0.00679|-0.00679|-0.00679|-0.00679|-0.0071|-0.00781|-0.00709|-0.0068|-0.00756|-0.00705|-0.0068|-0.00732|-0.0068|||-0.0068|115|71|29|25|63|33|88|79|62|85|95|108|137|121|100|76|117|59|35|31|17|||||||||||||||||||||||||
2024-01-18 11:18:07|OP.D.SPX5.4250P.IP|12|2024-01-18 11:15:40|2024-01-18 11:17:50|71.1|0|3.09692|2024-01-17|2.86295|18|1.770519|7|-2.046549|16|2024-01-17|3.49609|3.3122|3.16341|3.14034|3.13679|3.12364|3.00562|2.96956|3.69868|3.82457|3.59994|3.06072|3.03305|2.9834|2.91466|2.92535|2.9844|2.93913|2.86295|2.87891|2.91958|3.0649|3.2272|3.22412|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05343|0.0493|0.04213|0.05118|0.03868|0.04446|0.06881|0.11221|0.07108|0.06713|0.05935|0.05799|0.06025|0.0962|0.09989|0.11534|0.09072|0.10167|0.09988|0.08618|0.09543|0.06459|0.02522|0.05173|-0.04734|-0.04883|-0.04314|-0.05124|-0.04231|-0.03785|-0.06623|-0.06747|-0.07908|-0.07411|-0.05986|-0.05433|-0.05997|-0.08383|-0.09564|-0.12118|-0.09465|-0.08999|-0.10031|-0.09973|-0.09367|-0.06722|-0.04369|-0.04903|194|214|160|170|142|178|254|315|335|330|301|286|268|335|348|359|348|352|351|345|341|105|78|202|||||||||||||||||||||||||
2024-01-18 11:18:08|IR.D.FGBL.FWM1.IP|3|2024-01-18 11:17:40|2024-01-18 11:18:00||54.7|0.01737|2024-01-17|0.36712|8|0.037186|7|-0.148357|7|2024-01-17|50.01189|26.74168|20.98569|25.0171|38.10973|41.08495|15.47398|0.68235|0.36712|1.1332|3.13446|1.09735|0.42073|0.66965|0.68248|1.40137|0.40713|2.963|3.70269|4.63705|12.11678||||6|9|14|5|7|8|20|165|218|215|201|155|304|309|225|199|218|78|33|21|20||||0.00743|0.0081|0.00742|0.00742|0.00742|0.00841|0.00877|0.01111|0.00934|0.00873|0.00839|0.00743|0.00861|0.01033|0.00857|0.00829|0.00889|0.00869|0.0086|0.00745|0.00745||||-0.00743|-0.00771|-0.00742|-0.00742|-0.00742|-0.00742|-0.0094|-0.01349|-0.00836|-0.00818|-0.00829|-0.00768|-0.00803|-0.01095|-0.00943|-0.00765|-0.00894|-0.00767|-0.00768|-0.00745|-0.00745||||80|116|62|56|42|56|110|303|290|270|257|186|251|309|303|290|260|170|163|130|124|||||||||||||||||||||||||
2024-01-18 11:18:08|OP.D.SPX2.4250P.IP|11|2024-01-18 11:15:40|2024-01-18 11:17:50|10.72|0|12.15059|2024-01-17|9.94615|18|5.154639|11|-8.601286|7|2024-01-17|16.23144|14.02524|12.3448|12.12434|12.10425|11.98586|10.74115|11.00436|22.3225|24.05002|22.74333|12.91331|12.13666|11.44789|10.27918|9.96672|10.79199|10.53646|9.94615|10.26358|10.54026|12.05746|13.55484|13.5299|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.15228|0.14902|0.12328|0.14657|0.10896|0.1369|0.19087|0.19594|0.20427|0.20325|0.17345|0.2347|0.16917|0.28613|0.27902|0.28536|0.24478|0.22853|0.27389|0.25009|0.21801|0.18689|0.12712|0.14073|-0.14567|-0.13646|-0.12922|-0.1687|-0.12515|-0.1218|-0.16203|-0.25239|-0.26057|-0.21614|-0.19209|-0.14244|-0.17526|-0.23569|-0.24722|-0.33929|-0.2635|-0.20988|-0.22418|-0.24223|-0.23852|-0.17774|-0.12698|-0.1281|193|207|161|163|138|172|251|310|332|327|302|284|272|340|350|358|347|351|350|341|347|111|61|196|||||||||||||||||||||||||
2024-01-18 11:18:09|EN.D.LGO.FWM2.IP|2|2024-01-18 11:17:50|2024-01-18 11:18:00|767.5|5.5|0.13027|2024-01-17|0.13062|20|0.17009|19|-0.184259|8|2024-01-17|||0.13146|0.13138|0.13133|0.13156|0.13146|0.13146|0.13177|0.13197|0.13207|0.13187|0.13126|0.13197|0.13206|0.13174|0.13174|0.13221|0.13171|0.13083|0.13062|0.13073|0.13084||||0|4|2|2|2|6|28|23|7|22|22|13|20|23|44|25|8|25|7|11|0||||0.02079|0.01925|0.01576|0.02033|0.01874|0.01962|0.02327|0.02466|0.02142|0.02445|0.02281|0.02762|0.03557|0.03397|0.02879|0.02595|0.02494|0.02408|0.01568|0.01569|0.01308||||-0.01516|-0.01452|-0.01576|-0.02724|-0.02114|-0.02307|-0.02863|-0.02867|-0.02462|-0.02284|-0.02526|-0.03167|-0.03357|-0.03467|-0.02854|-0.02779|-0.02606|-0.02596|-0.02142|-0.01692|-0.01308||136|141|79|94|199|224|299|299|250|233|247|331|344|336|337|295|304|244|161|104|15|||||||||||||||||||||||||
2024-01-18 11:18:09|CO.D.CFI.FWM2.IP|2|2024-01-18 11:17:50|2024-01-18 11:18:00||25.5|0.04754|2024-01-17|0.09268|8|0.262123|10|-0.21575|8|2024-01-17||||||||0.10396|0.09268|0.8655|0.09338|0.52538|0.09363|0.09672|0.0951|0.09516|0.09621|||||||||||||||3|5|5|6|2|6|5|6|6|4|||||||||||||||0.0403|0.04219|0.03777|0.03366|0.02719|0.02862|0.03058|0.03309|0.03422|0.02905|||||||||||||||-0.04388|-0.03511|-0.02843|-0.02988|-0.01666|-0.02657|-0.0332|-0.03212|-0.0298|-0.02483||||||||226|273|259|294|231|280|313|319|307|307|||||||||||||||||||||||||
2024-01-18 11:18:10|OP.D.SPX3.4250P.IP|11|2024-01-18 11:15:40|2024-01-18 11:17:50|41|0|5.37288|2024-01-17|4.79038|18|1.723742|17|-4.127277|7|2024-01-17|6.13508|5.75012|5.45821|5.404|5.3969|5.36552|5.1405|5.10401|6.42096|6.63251|6.21949|5.21332|5.25964|5.14034|4.91968|4.92834|5.07596|4.97638|4.79038|4.84275|4.98924|5.26751|5.5382|5.53159|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0739|0.08205|0.05907|0.07156|0.05151|0.06505|0.09844|0.11813|0.09989|0.09247|0.10006|0.08345|0.09025|0.13591|0.13387|0.15549|0.12289|0.14324|0.1439|0.11587|0.13063|0.09113|0.05078|0.06718|-0.06332|-0.05991|-0.05816|-0.07465|-0.0624|-0.05394|-0.09388|-0.12711|-0.1122|-0.1054|-0.08675|-0.07006|-0.14494|-0.13131|-0.12155|-0.16654|-0.12049|-0.11549|-0.13408|-0.1496|-0.12819|-0.09363|-0.07689|-0.06851|198|210|164|170|140|180|252|316|335|331|299|285|271|341|349|359|346|351|351|340|347|107|76|201|||||||||||||||||||||||||
2024-01-18 11:18:10|SE.D.PANWUS.CASH.IP|0|none|||0|0|2024-01-17|7.28934|14|0.576911|14|-0.470446|14|2024-01-17|||||||||||||||7.28934|14.01535|29.39125|27.53036|40.043|45.22237|26.46628||||||||||||||||||2250|1082|1020|602|388|422|469||||||||||||||||||0.05179|0.03695|0.02687|0.02513|0.01361|0.01539|0.0153||||||||||||||||||-0.06543|-0.03261|-0.02504|-0.01716|-0.01916|-0.01395|-0.01964||||168|280|208|182|250|208|280|||||||||||||||||||||||||
2024-01-18 11:18:11|OP.D.SPX5.4500P.IP|12|2024-01-18 11:15:40|2024-01-18 11:17:50|108.23|0|2.03462|2024-01-17|1.88491|18|1.188365|17|-1.721398|16|2024-01-17|2.28188|2.16376|2.0656|2.05031|2.04801|2.03927|1.96773|1.95142|2.43409|2.51596|2.36902|2.01587|1.99777|1.96493|1.91969|1.92689|1.96448|1.93339|1.88491|1.89616|1.92047|2.01988|2.12335|2.12136|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05429|0.0481|0.04111|0.05132|0.03999|0.04415|0.07015|0.09761|0.07241|0.0666|0.05874|0.05791|0.06142|0.09802|0.09903|0.11413|0.08953|0.10109|0.09989|0.08332|0.09355|0.06511|0.03048|0.04963|-0.04688|-0.04544|-0.04422|-0.05336|-0.04129|-0.03857|-0.06684|-0.06658|-0.07752|-0.07426|-0.06117|-0.05296|-0.06021|-0.0851|-0.0979|-0.11983|-0.09328|-0.08718|-0.09722|-0.09672|-0.09293|-0.06749|-0.03715|-0.04941|195|206|157|172|142|178|254|317|336|330|299|286|268|336|348|359|348|354|351|345|341|111|83|203|||||||||||||||||||||||||
2024-01-18 11:18:11|UA.D.ABNBUS.CASH.IP|0|none|||0|0|2024-01-17|0.13756|22|0.451128|13|-2.004454|21|2024-01-17||||||||||19.3779|9.28112|19.72366|43.98192|38.11831|16.11129|9.12809|10.79459|10.2072|6.99078|11.25491|4.92246|38.93623|0.13756|100||||||||||2|3|14|119|178|680|516|410|275|413|323|847|107|200|0||||||||||0.0608|0.02816|0.10068|0.12696|0.16001|0.05674|0.03398|0.02214|0.01685|0.01903|0.01611|0.01558|0.02231||||||||||||-0.04851|-0.01931|-0.07863|-0.04224|-0.1427|-0.0709|-0.03345|-0.02216|-0.01609|-0.01849|-0.01374|-0.01532|-1.03946|||64|46|26|16|45|214|320|279|285|259|285|306|13|2|5|||||||||||||||||||||||||
2024-01-18 11:18:12|OP.D.SPX2.4500P.IP|11|2024-01-18 11:15:40|2024-01-18 11:17:50|26.18|0|7.65698|2024-01-17|6.29759|18|2.767589|19|-5.921713|7|2024-01-17|9.244|9.40876|7.83199|7.6866|7.66974|7.58726|6.87337|6.93516|8.99884|9.26442|8.79337|7.43931|7.53943|7.15248|6.55969|6.49845|6.92314|6.68498|6.29759|6.48261|6.65038|7.20361|7.60695|7.59154|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14044|0.12539|0.10772|0.13201|0.10399|0.11952|0.17994|0.19329|0.18932|0.17746|0.15845|0.15836|0.16342|0.26185|0.2639|0.28908|0.2342|0.24432|0.26589|0.24192|0.21638|0.17132|0.08645|0.12981|-0.12511|-0.11976|-0.1162|-0.14196|-0.12073|-0.1034|-0.16466|-0.22578|-0.21342|-0.19131|-0.1708|-0.13873|-0.15923|-0.23122|-0.24413|-0.32754|-0.23745|-0.2109|-0.22094|-0.23763|-0.24514|-0.17859|-0.12088|-0.13819|201|212|167|169|137|178|254|317|335|330|303|284|272|341|349|358|347|352|351|340|348|108|79|202|||||||||||||||||||||||||
2024-01-18 11:18:12|UA.D.BIDU.CASH.IP|1|2024-01-18 11:18:00|2024-01-18 11:18:00|10308|0|100|2024-01-17|8.26339|16|0.38122|14|-0.499266|21|2024-01-17|55.64049|||||||||80.66156|86.97247|75.5935|66.68876|31.09863|9.1095|10.43856|8.26339|12.53141|14.1237|10.2725|9.21175|54.06987|85.79435|77.86299|644|||||||||182|78|227|201|644|2917|801|556|443|596|501|1149|4825|47|76||||||||||0.01209|0.01064|0.01897|0.01865|0.02216|0.09748|0.0405|0.02425|0.0157|0.02357|0.01739|0.01951|0.0769||||||||||||-0.0913|-0.03213|-0.03458|-0.03011|-0.0402|-0.09148|-0.0482|-0.0305|-0.02701|-0.0221|-0.01844|-0.01857|-0.1985|-0.31363||9|67|46|45|75|58|211|318|304|256|220|244|272|26|7|9|||||||||||||||||||||||||
2024-01-18 11:18:13|OP.D.SPX3.4500P.IP|10|2024-01-18 11:15:50|2024-01-18 11:17:50|71.56|0|3.07761|2024-01-17|2.76121|18|1.422925|17|-3.325352|7|2024-01-17|3.52132|3.30487|3.14036|3.10883|3.10444|3.08618|2.96478|2.95231|3.71218|3.83249|3.60012|3.02906|3.02052|2.94477|2.83597|2.84301|2.92334|2.86282|2.76121|2.79115|2.86347|3.02764|3.17957|3.17549|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07545|0.08045|0.05812|0.07015|0.05607|0.05795|0.09836|0.11552|0.10035|0.09336|0.09581|0.08263|0.08968|0.14067|0.13008|0.15513|0.12396|0.13784|0.13855|0.11301|0.12614|0.09427|0.03975|0.06764|-0.06502|-0.06415|-0.06172|-0.07773|-0.06037|-0.05397|-0.09068|-0.11897|-0.10498|-0.10575|-0.08646|-0.07109|-0.11629|-0.1219|-0.12101|-0.16531|-0.11652|-0.11082|-0.13067|-0.14036|-0.12656|-0.09358|-0.05562|-0.07042|197|209|162|169|142|180|253|316|335|331|301|286|274|341|349|359|346|352|351|341|347|108|84|202|||||||||||||||||||||||||
2024-01-18 11:18:13|UC.D.NVDA.CASH.IP|2|2024-01-18 11:17:50|2024-01-18 11:18:00|56999|0|0.05965|2024-01-17|0.02271|20|0.449217|9|-0.280132|14|2024-01-17|37.98283|||||||||37.12802|60.03895|55.20455|35.10549|13.72807|7.66255|0.03149|0.02599|1.98672|2.29372|1.43179|0.02271|21.74488|34.40144|30.81931|353|||||||||398|196|291|644|1238|11301|8058|5188|3271|2826|4203|5055|604|264|258|0.01516|||||||||0.04766|0.02368|0.01831|0.01245|0.0145|0.04454|0.03339|0.01938|0.01563|0.0151|0.01727|0.01915|0.02202|0.02292|0.0069|-0.0198|||||||||-0.02882|-0.02719|-0.02122|-0.01641|-0.02265|-0.04933|-0.0367|-0.02152|-0.01764|-0.01772|-0.01818|-0.02035|-0.01886|-0.01215|-0.02649|108|170|95|116|248|285|328|360|358|357|353|355|360|129|64|65|||||||||||||||||||||||||
2024-01-18 11:18:14|EZ.D.ROBINGREY.Month2.IP|1|2024-01-18 11:18:00|2024-01-18 11:18:00|8.94|0|0|2024-01-17|0|0|0.44843|14|-0.448934|14|2024-01-17|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.27765|0.11111||0.13325|0.11961|0.11328|0.12914|0.11308|0.11325|0.11272||||-0.10917|||||||||-0.11074|-0.11136|-0.44248|-0.33149|-0.22136|-0.1834|-0.12589|-0.12458|-0.11271|-0.11295|-0.11339|-0.11233||||13|11|6|14|27|17|129|150|88|72|93|104|81|10|6|6|||||||||||||||||||||||||
2024-01-18 11:18:14|OP.D.SPX4.4250C.IP|11|2024-01-18 11:15:40|2024-01-18 11:17:50|502.38|0|0.39781|2024-01-17|0.39118|2|0.460236|20|-0.679435|13|2024-01-17|0.42611|0.40657|0.39118|0.39365|0.39407|0.39554|0.40272|0.40585|0.49944|0.51964|0.48426|0.41236|0.39936|0.40546|0.41373|0.41211|0.40636|0.41327|0.42122|0.41799|0.41578|0.42651|0.45062|0.45107|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04023|0.0385|0.03816|0.0474|0.03579|0.03368|0.05694|0.05756|0.06693|0.06471|0.05549|0.04426|0.05285|0.07144|0.0803|0.11215|0.06877|0.0738|0.07865|0.07301|0.08216|0.06026|0.03319|0.04349|-0.04405|-0.03976|-0.03372|-0.0434|-0.03199|-0.03753|-0.05962|-0.06467|-0.06365|-0.05733|-0.05025|-0.04955|-0.05234|-0.08949|-0.08396|-0.09971|-0.07079|-0.07895|-0.08711|-0.07485|-0.07608|-0.06025|-0.0256|-0.04395|197|210|165|167|143|177|254|316|335|331|301|285|270|341|349|359|346|352|351|341|345|107|85|199|||||||||||||||||||||||||
2024-01-18 11:18:14|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:14|OP.D.SPX4.4250P.IP|0|none|||0|0|2024-01-17|10000||0||0||2024-01-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:15|UD.D.SPWR.CASH.IP|0|none|||0|0|2024-01-17|0.32707|17|0.689655|14|-1.403509|14|2024-01-17|||||||||||||||1.59235|9.27224|0.34626|0.32707|0.34895|0.34909|0.46791||||||||||||||||||10783|19930|15776|19034|23439|22832|18332||||||||||||||||||0.36813|0.3482||0.34722|||||||||||||||||||||-0.49229|-0.4578||-0.34483|-0.34965||-0.34014||||80|67|26|18|12|13|19|||||||||||||||||||||||||
2024-01-18 11:18:15|IR.D.02YEAR100.FWM.IP|12|2024-01-18 11:15:50|2024-01-18 11:17:50|10272.6|13.3|0.00162|2024-01-17|0.01942|2|0.019474|13|-0.062294|13|2024-01-17|0.01943|0.01943|0.01942|0.01943|0.01943|0.01943|0.01944|0.01944|0.01945|0.01945|0.01945|0.01945|0.01945|0.01947|0.01947|0.01948|0.01948|0.01948|0.01948|0.01948|0.01948|0.01948||0.01948|30|80|97|108|37|47|55|89|108|86|161|116|117|386|218|223|251|200|142|165|187|135||14|0.00233|0.00299|0.00227|0.00227|0.00259||0.00257|0.00271|0.00292|0.00324|0.00264|0.00299|0.00313|0.00429|0.00331|0.00292|0.00336|0.00375|0.00301|0.00319|0.00315|0.00273||0.00195|-0.00249|-0.00259|-0.00324|-0.00233|-0.00194|-0.00324|-0.00281|-0.00308|-0.00276|-0.00316|-0.00298|-0.00333|-0.00281|-0.00601|-0.00332|-0.00337|-0.00371|-0.00325|-0.00227|-0.00307|-0.00308|-0.00273||-0.0025|78|55|27|38|30|15|97|150|86|54|60|61|86|227|194|163|120|85|91|74|74|45|42|||||||||||||||||||||||||
2024-01-18 11:18:15|SE.D.NETUS.CASH.IP|0|none|||0|0|2024-01-17|2.22851|20|0.403172|15|-0.518336|14|2024-01-17|||||||||||||||6.22194|4.97245|9.14049|7.03499|4.3927|5.93516|2.22851||||||||||||||||||3694|1457|603|350|340|965|488||||||||||||||||||0.08113|0.05807|0.03255|0.0255|0.02309|0.026|0.0253||||||||||||||||||-0.09503|-0.05804|-0.03094|-0.02551|-0.02272|-0.02718|-0.02825||||166|328|330|329|344|305|319|||||||||||||||||||||||||
2024-01-18 11:18:16|UD.D.ZNGA.CASH.IP|0|none|||0|0|2024-01-17|10000||0||0||2024-01-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:16|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:16|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2024-01-17|0.02471|14|0.283843|14|-0.283101|14|2024-01-17|||||||||||||||0.02471|0.30279|0.32875|1.67211|3.46998|2.01377|2.09434||||||||||||||||||4760|1739|904|1028|1046|1239|1100||||||||||||||||||0.06789|0.04818|0.02849|0.02606|0.02546|0.0238|0.02336||||||||||||||||||-0.06334|-0.04626|-0.02908|-0.02548|-0.02578|-0.02582|-0.02377||||180|357|326|303|290|251|242|||||||||||||||||||||||||
2024-01-18 11:18:17|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:17|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:17|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2024-01-17|0.64074|14|0.343879|14|-0.341413|14|2024-01-17|||||||||||||||0.64074|2.14281|25.03538|28.11612|28.47508|26.12039|15.54823||||||||||||||||||518|196|378|630|261|767|541||||||||||||||||||0.09663|0.05704|0.03779|0.03602|0.03877|0.03933|0.03902||||||||||||||||||-0.07497|-0.04861|-0.04106|-0.04095|-0.04115|-0.03494|-0.03719||||180|334|280|235|218|161|200|||||||||||||||||||||||||
2024-01-18 11:18:18|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2024-01-17|5.38124|14|0.113486|14|-0.094679|14|2024-01-17|||||||||||||||5.38124|9.25846|30.3562|37.61703|28.34206|26.58383|25.65136||||||||||||||||||26|2|2|15|3|5|4||||||||||||||||||0.0352|0.02533|0.02149|0.01952|0.02145|0.02135|0.02291||||||||||||||||||-0.03146|-0.02644|-0.01996|-0.01989|-0.02023|-0.01895|-0.02341||||172|294|198|173|152|98|211|||||||||||||||||||||||||
2024-01-18 11:18:18|UB.D.HOODUS.CASH.IP|4|2024-01-18 11:16:50|2024-01-18 11:18:00|1068|0|100|2024-01-17|2.59242|19|0.375587|14|-0.462963|9|2024-01-17|50.32022|||||||||92.87693|67.16511|67.09432|64.8698|50.06202|12.26019|5.01448|8.53605|7.43893|12.84841|2.59242|7.66153|33.42744|50.04713|40.09411|608|||||||||83|218|538|238|1461|3055|4019|4124|3757|6693|5676|16580|376|385|392||||||||||0.13911|||0.24734||0.12514|0.09863|0.09482|0.10618|0.12644|0.09476|0.09473|||0.09407||||||||||-0.46296|||-0.23131|-0.13984|-0.12764|-0.1196|-0.09454|-0.11775|-0.09443|-0.09482|-0.10138|-0.28169|||2|14|3|12|17|6|140|142|71|68|47|40|66|6|2|5|||||||||||||||||||||||||
2024-01-18 11:18:18|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2024-01-17|1.83449|14|0.361301|14|-0.16129|14|2024-01-17|||||||||||||||1.83449|4.71621|16.22656|29.25518|30.78608|42.01106|19.26675||||||||||||||||||91|48|6|20|41|51|19||||||||||||||||||0.06549|0.05241|0.04254|0.04164|0.04142|0.04003|0.04446||||||||||||||||||-0.06142|-0.05626|-0.04365|-0.04273|-0.04141|-0.04138|-0.04112||||173|345|266|226|218|193|250|||||||||||||||||||||||||
2024-01-18 11:18:19|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2024-01-17|5.18797|15|0.219974|14|-0.191092|14|2024-01-17|||||||||||||||5.64795|5.18797|19.79836|24.92325|24.69779|24.6903|32.04007||||||||||||||||||155|15|45|11|34|13|15||||||||||||||||||0.04763|0.03975|0.02629|0.02567|0.0245|0.02361|0.02346||||||||||||||||||-0.05033|-0.03957|-0.02715|-0.02587|-0.02363|-0.02549|-0.02615||||146|276|213|157|130|130|172|||||||||||||||||||||||||
2024-01-18 11:18:19|CS.D.EOSUSD.CFD.IP|11|2024-01-18 11:16:00|2024-01-18 11:18:10|74.46|2.5|1.07522|2024-01-17|1.0376|1|0.239425|16|-0.187467|17|2024-01-17|1.03828|1.0376|1.04171|1.04512|1.04956|1.05324|1.05675|1.06125|1.06162|1.05727|1.05651|1.05402|1.0553|1.05665|1.05918|1.06168|1.06543|1.06425|1.06148|1.0578|1.0572|1.05801|1.06249|1.06085|5|4|4|4|3|4|4|5|4|4|4|4|4|5|6|7|6|6|5|5|5|4|4|4|0.0263|0.02817|0.02379|0.02291|0.02233|0.02225|0.02868|0.03304|0.02759|0.02156|0.02531|0.02402|0.03348|0.03149|0.03789|0.0474|0.03808|0.03058|0.03097|0.03018|0.02804|0.02581|0.03933|0.03432|-0.02622|-0.02812|-0.02619|-0.02447|-0.03231|-0.02357|-0.02816|-0.03373|-0.02484|-0.02067|-0.02501|-0.02501|-0.02873|-0.03129|-0.03516|-0.05218|-0.03897|-0.03346|-0.03291|-0.02924|-0.02643|-0.02806|-0.03036|-0.03159|291|295|279|266|207|234|244|289|241|248|263|274|280|286|313|315|342|320|312|297|296|245|217|247|||||||||||||||||||||||||
2024-01-18 11:18:19|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2024-01-17|0.44755|17|0.809524|14|-0.237982|20|2024-01-17|||||||||||||||26.24426|66.90247|100|0.44755||66.94901|3.55726||||||||||||||||||23|67|0|0||117|0||||||||||||||||||0.29341|0.06301||||0.04713|0.04766||||||||||||||||||||||||-0.12703||||20|6|2|2|6|16|||||||||||||||||||||||||
2024-01-18 11:18:20|CS.D.ADAUSD.CFE.IP|11|2024-01-18 11:16:00|2024-01-18 11:18:00|51.06|4.5|2.74285|2024-01-17|2.34582|7|0.841944|7|-0.815939|7|2024-01-17|2.65081|2.64195|2.63519|2.6436|2.65747|2.65814|2.66553|2.34582|2.68439|2.67088|2.66288|2.66007|2.66656|2.67148|2.67765|2.68737|2.69666|2.69487|2.68875|2.68629|2.68535|2.68236|2.6957|2.69742|5|5|4|4|5|4|6|7|8|4|5|3|6|5|5|6|6|5|6|4|6|6|6|5|0.02829|0.03055|0.0272|0.02486|0.02762|0.02787|0.02496|0.30694|0.02974|0.02518|0.02878|0.02389|0.03294|0.0294|0.03619|0.03891|0.03515|0.03145|0.02925|0.02687|0.02991|0.02613|0.0293|0.02801|-0.03038|-0.03084|-0.03205|-0.02832|-0.02665|-0.02835|-0.02587|-0.3356|-0.03143|-0.02418|-0.02886|-0.02651|-0.033|-0.02992|-0.03661|-0.04261|-0.03337|-0.0327|-0.03259|-0.0282|-0.03395|-0.02601|-0.03294|-0.03043|295|299|288|263|265|261|301|288|297|281|280|285|335|303|315|325|327|308|304|302|329|282|256|301|||||||||||||||||||||||||
2024-01-18 11:18:20|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2024-01-17|2.19319|20|0.270416|14|-1.350621|20|2024-01-17|||||||||||||||23.26405|71.39881|27.93667||33.81723|80.15742|2.19319||||||||||||||||||1539|10|0||0|13|0||||||||||||||||||0.24349|0.08622|0.05379|||0.06718|0.05381||||||||||||||||||-0.29537|-0.34833|-0.07157||-0.05376|-0.19667|-0.26275||||9|45|11|3|15|28|||||||||||||||||||||||||
2024-01-18 11:18:21|CS.D.XLMUSD.CFD.IP|1|2024-01-18 11:16:20|2024-01-18 11:16:20|11.59|1|1.72563|2024-01-17|1.69301|1|0.340716|17|-0.169779|17|2024-01-17|1.69851|1.69301|1.69579|1.6985|1.70058|1.70551|1.70922|1.71392|1.71586|1.7129|1.71221|1.71317|1.7133|1.71104|1.70885|1.71111|1.71354|1.7109|1.70219|1.69559|1.69568|1.6946|1.70137|1.6983|3|1|2|2|2|2|2|2|2|3|2|4|2|2|2|2|3|2|2|2|2|2|1|1|0.08496|0.08453|0.08482|0.08501|0.08508|0.08518|0.08549|0.08577|0.08584|0.08567|0.08563|0.08578|0.08571|0.08563|0.08556|0.0897|0.08573|0.10992|0.10211|0.08481|0.08484|0.08472|0.08513|0.08496|-0.0849|-0.0845|-0.08475|-0.08489|-0.08496|-0.08538|-0.08541|-0.08566|-0.08586|-0.08567|-0.08569|-0.08561|-0.08565|-0.08546|-0.08538|-0.08556|-0.08562|-0.08992|-0.0851|-0.08467|-0.08475|-0.08469|-0.08514|-0.08503|85|33|66|43|41|31|47|63|45|36|36|61|76|51|92|128|109|95|79|45|64|36|42|23|||||||||||||||||||||||||
2024-01-18 11:18:21|UA.D.CANUS.CASH.IP|0|none|||0|0|2024-01-17|0.51377|15|1.069519|14|-1.530612|14|2024-01-17|||||||||||||||5.04223|0.51377|0.51483||0.52632|0.51815|1.02732||||||||||||||||||69899|46584|120755||293854|66621|2096||||||||||||||||||0.5978|0.76927||||1.04712|0.52356||||||||||||||||||-0.70987||-0.51813||-0.52356||-0.52083||||44|12|4|1|9|92|||||||||||||||||||0||||||
2024-01-18 11:18:21|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:21|UC.D.RIOTUS.CASH.IP|0|none|||0|0|2024-01-17|0.09231|18|0.733945|14|-0.729927|14|2024-01-17|||||||||||||||0.09437|0.41371|0.49112|1.11692|0.09231|0.09234|0.75082||||||||||||||||||21663|10715|10652|8985|7995|8606|11516||||||||||||||||||0.22623|0.12681|0.10359|0.10309|0.1108|0.09947|0.09264||||||||||||||||||-0.21069|-0.12685|-0.10542|-0.10878|-0.10111|-0.09229|-0.09262||||179|310|251|195|175|145|156|||||||||||||||||||||||||
2024-01-18 11:18:22|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:22|KN.D.HIVECN.CASH.IP|0|none|||0|0|2024-01-17|18.51509|14|0.4329|14|-0.647948|20|2024-01-17|||||||||||||||18.51509|34.13962|66.8322|81.7937|81.32676|77.17711|67.72546||||||||||||||||||184|64|76|48|16|67|173||||||||||||||||||0.25822|0.21479|0.21482|0.21431|0.21404|0.21475|0.24368||||||||||||||||||-0.2586|-0.22996|-0.21856|-0.21416|-0.21363|-0.21443|-0.23499||||122|151|96|164|64|48|74|||||||||||||||||||||||||
2024-01-18 11:18:23|SI.D.IWNUS.CASH.IP|0|none|||0|0|2024-01-17|0.11082|14|0.145118|14|-0.228374|14|2024-01-17|||||||||||||||0.11082|0.58807|0.29331|0.29468|0.87039|1.14187|2.02736||||||||||||||||||34|60|59|45|32|37|66||||||||||||||||||0.04382|0.02277|0.01541|0.01303|0.01422|0.01238|0.01299||||||||||||||||||-0.04513|-0.0247|-0.01488|-0.01509|-0.01671|-0.0122|-0.01296||||179|359|360|358|353|355|348|||||||||||||||||||||||||
2024-01-18 11:18:23|IX.D.HSTECH.IFU.IP|5|2024-01-18 11:16:00|2024-01-18 11:17:00||1.4|40.04407|2024-01-17|0.12463|2|0.18251|1|-0.349428|13|2024-01-17|0.27304|0.14451|0.12463|0.12515|0.28174|0.12572|0.12694|0.12761|0.2162|0.22459|8.88598|33.01006|46.19246|22.79742|0.191|0.19014|0.19045|0.1907|0.19106|0.28525|0.28595|0.28549|0.28508|0.28479|0|74|55|36|0|43|60|83|50|4|8|3|2|3|10|12|9|9|10|0|0|0|0|0|0.00369|0.04285|0.03308|0.02466|0.00335|0.02364|0.03132|0.02665|0.01375|0.0153|0.02094|0.03176|0.03172|0.03418|0.03257|0.026|0.02006|0.02091|0.01939|0.01194|0.01182|0.00413|0.00528|0.00491|-0.00415|-0.04937|-0.03548|-0.02482|-0.00342|-0.02918|-0.03423|-0.03029|-0.01446|-0.01552|-0.0245|-0.03176|-0.0317|-0.03922|-0.03315|-0.0264|-0.02221|-0.02212|-0.02198|-0.01106|-0.01061|-0.00492|-0.0037|-0.0043|210|312|351|292|160|322|343|310|299|248|92|70|89|168|314|269|242|159|211|226|263|114|53|209|||||||||||||||||||||||||
2024-01-18 11:18:23|SI.D.IWO.CASH.IP|0|none|||0|0|2024-01-17|0.09675|14|0.151656|14|-0.277673|14|2024-01-17|||||||||||||||0.09675|1.19254|3.23515|5.77232|3.17846|6.06045|6.16126||||||||||||||||||226|163|104|86|35|72|114||||||||||||||||||0.03345|0.02221|0.01245|0.00987|0.01202|0.0105|0.01027||||||||||||||||||-0.04032|-0.01978|-0.01341|-0.01029|-0.01134|-0.01035|-0.01131||||179|349|343|348|350|348|326|||||||||||||||||||||||||
2024-01-18 11:18:24|IX.D.TOPIX.IFU.IP|7|2024-01-18 11:16:30|2024-01-18 11:18:10|2503.5|1.4|0.04108|2024-01-17|0.03158|1|0.144312|7|-0.0991|1|2024-01-17|0.03164|0.03158|0.03175|0.03184|0.03188|0.03189|0.07006|0.06692|0.04803|0.04817|0.04819|0.04821|0.04813|0.0481|0.04818|0.04811|0.04807|0.04809|0.04812|0.04808|0.05414|0.07998|0.07997|0.0678|45|48|34|29|26|73|25|4|5|6|7|5|7|8|6|7|8|4|4|4|5|0|0|7|0.02419|0.02063|0.02455|0.01864|0.01888|0.02058|0.01019|0.01121|0.01507|0.01512|0.01099|0.01368|0.01103|0.01276|0.01514|0.01467|0.01317|0.01326|0.01174|0.01227|0.01184|0.006|0.00533|0.01074|-0.0197|-0.02454|-0.0219|-0.0199|-0.01803|-0.01962|-0.01086|-0.00937|-0.0145|-0.01454|-0.01185|-0.01176|-0.01106|-0.01345|-0.01139|-0.0136|-0.01278|-0.0112|-0.01156|-0.01122|-0.01011|-0.00457|-0.004|-0.01227|315|291|244|210|207|231|250|265|267|257|188|160|165|185|242|279|184|149|168|153|147|69|47|167|||||||||||||||||||||||||
2024-01-18 11:18:24|SI.D.IWDUS.CASH.IP|0|none|||0|0|2024-01-17|0.00705|15|0.074244|14|-0.080396|14|2024-01-17|||||||||||||||0.0142|0.00705|0.57791|0.28839|0.58347|0.30151|1.74767||||||||||||||||||882|685|713|323|681|715|709||||||||||||||||||0.02009|0.01209|0.00839|0.00795|0.00912|0.00879|0.00906||||||||||||||||||-0.01911|-0.01231|-0.00879|-0.00848|-0.00889|-0.00793|-0.00868||||180|360|350|355|347|339|345|||||||||||||||||||||||||
2024-01-18 11:18:25|CS.D.UNIUSD.CFE.IP|15|2024-01-18 11:16:00|2024-01-18 11:18:20|655.16|16.7|1.49746|2024-01-17|1.43739|2|0.205479|12|-0.3146|4|2024-01-17|1.44233|1.43947|1.43739|1.43978|1.4555|1.46153|1.46981|1.46667|1.46834|1.46404|1.46042|1.45562|1.44967|1.44692|1.45247|1.45404|1.45552|1.45721|1.45233|1.45685|1.45802|1.46333|1.47135|1.4652|14|13|11|9|10|9|8|9|11|11|12|10|16|16|21|20|14|11|10|8|14|10|10|11|0.02308|0.01878|0.02056|0.01545|0.01667|0.01418|0.0149|0.01946|0.02383|0.02156|0.02415|0.02555|0.03421|0.02828|0.0378|0.04201|0.03092|0.02403|0.02235|0.02145|0.02585|0.02064|0.02084|0.02004|-0.02378|-0.01925|-0.01977|-0.01928|-0.02386|-0.01524|-0.0162|-0.02073|-0.02473|-0.02245|-0.02203|-0.02288|-0.03263|-0.02872|-0.03651|-0.04254|-0.03623|-0.03707|-0.03121|-0.02386|-0.02849|-0.02449|-0.02829|-0.01798|359|352|342|324|327|344|325|340|352|340|352|342|358|353|359|359|344|341|334|335|358|345|330|350|||||||||||||||||||||||||
2024-01-18 11:18:26|SI.D.IWFUS.CASH.IP|0|none|||0|0|2024-01-17|0.01336|19|0.175108|14|-0.062688|14|2024-01-17|||||||||||||||0.03327|0.02969|0.0155|0.01462|0.29246|0.01336|0.01396||||||||||||||||||155|16|32|15|27|17|69||||||||||||||||||0.01982|0.01611|0.01053|0.00933|0.01061|0.00943|0.00978||||||||||||||||||-0.02111|-0.01598|-0.01159|-0.00973|-0.01045|-0.00908|-0.00959||||180|360|360|360|360|360|360|||||||||||||||||||||||||
2024-01-18 11:18:27|KA.D.IWVLLN.CASH.IP|0|none|||0|0|2024-01-17|47.64479|16|0.10068|14|-0.075358|13|2024-01-17|||||||||67.96961|67.48014|73.2349|75.0204|82.36499|69.08352|66.69922|58.85131|47.64479||||||||||||||||74|51|30|84|30|36|32|66|39||||||||||||||||0.02977|0.03014|0.02788|0.02511|0.03318|0.02847|0.02936|0.02515|0.02515||||||||||||||||-0.03007|-0.02703|-0.03762|-0.03763|-0.03065|-0.02871|-0.02937|-0.02515|-0.02514||||||||78|86|56|32|102|84|75|153|42|||||||||||||||||||||||||
2024-01-18 11:18:27|CS.D.LNKUSD.CFE.IP|14|2024-01-18 11:16:10|2024-01-18 11:18:20|1526.65|19|0.98275|2024-01-17|0.9297|15|0.324454|3|-0.310839|5|2024-01-17|0.98158|0.97204|0.96103|0.95553|0.95335|0.94735|0.95085|0.94795|0.95721|0.94711|0.94226|0.94935|0.9518|0.94509|0.94068|0.9297|0.94249|0.95601|0.95665|0.9465|0.95048|0.9576|0.96605|0.96262|29|29|28|26|28|31|29|31|30|27|31|26|30|31|36|36|33|32|30|27|30|26|21|21|0.03747|0.04921|0.0393|0.0355|0.03761|0.03963|0.03429|0.03657|0.04307|0.03691|0.04075|0.02805|0.03735|0.03667|0.06842|0.06896|0.0486|0.0458|0.05258|0.04191|0.04248|0.02845|0.02216|0.02821|-0.03212|-0.03547|-0.03582|-0.03249|-0.03628|-0.03936|-0.0291|-0.03859|-0.04317|-0.03335|-0.04451|-0.02977|-0.04092|-0.03936|-0.05814|-0.06955|-0.04637|-0.05102|-0.04377|-0.04322|-0.04056|-0.02885|-0.02322|-0.02282|360|360|360|360|360|360|360|360|360|360|360|360|358|360|360|360|360|360|360|360|360|360|355|360||||||||||||||||||||||0|||
2024-01-18 11:18:28|CS.D.LTCUSD.CFE.IP|2|2024-01-18 11:18:00|2024-01-18 11:18:10|68.92|7.5|1.16077|2024-01-17|1.15439|5|0.176393|17|-0.173963|14|2024-01-17|1.15941|1.15566|1.15841|1.15791|1.15834|1.15439|1.15787|1.15912|1.16253|1.15974|1.15925|1.16303|1.16339|1.16392|1.16448|1.16602|1.17107|1.16725|1.16446|1.16032|1.16025|1.15829|1.15974|1.16153|5|4|5|4|5|6|6|7|7|6|7|6|9|7|10|12|11|9|8|8|10|6|4|7|0.02477|0.02517|0.02259|0.02122|0.02086|0.02899|0.02272|0.02883|0.02958|0.0275|0.02888|0.02697|0.03165|0.03441|0.03727|0.04891|0.04137|0.0426|0.03845|0.0289|0.0295|0.02627|0.022|0.0286|-0.02265|-0.02347|-0.02335|-0.02017|-0.02196|-0.02535|-0.02523|-0.02962|-0.03173|-0.02951|-0.02536|-0.02664|-0.032|-0.03351|-0.03633|-0.04272|-0.03992|-0.03829|-0.03541|-0.03132|-0.02779|-0.02483|-0.02258|-0.03107|296|313|296|276|258|324|318|317|313|275|331|306|329|308|352|355|345|320|328|331|349|272|232|323|||||||||||||||||||||||||
2024-01-18 11:18:29|CS.D.DOTUSD.CFE.IP|14|2024-01-18 11:16:10|2024-01-18 11:18:20|718.32|13.9|1.17093|2024-01-17|1.11488|2|0.242084|17|-0.358827|17|2024-01-17|1.12757|1.12331|1.11488|1.1212|1.12953|1.13345|1.13514|1.13912|1.1433|1.14064|1.14097|1.14037|1.1396|1.13834|1.14042|1.14537|1.14997|1.15292|1.15304|1.14926|1.14917|1.14799|1.15575|1.15652|20|18|16|13|15|17|17|19|17|14|15|15|17|16|21|21|19|17|16|15|17|15|13|13|0.0292|0.0289|0.0249|0.01634|0.01766|0.01878|0.02508|0.02528|0.02339|0.0193|0.02473|0.02182|0.02631|0.0246|0.03798|0.04295|0.03369|0.02994|0.02303|0.02257|0.02615|0.01939|0.01858|0.02286|-0.02528|-0.02535|-0.02697|-0.02134|-0.01831|-0.0214|-0.02015|-0.0279|-0.02321|-0.01817|-0.02686|-0.01914|-0.02737|-0.02918|-0.03378|-0.04317|-0.03152|-0.03338|-0.02624|-0.02771|-0.02783|-0.02255|-0.0218|-0.02021|358|355|353|342|358|339|360|359|359|355|356|354|353|358|360|360|358|353|349|356|358|354|331|352|||||||||||||||||||||||||
2024-01-18 11:18:29|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:29|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:29|CS.D.DOGUSD.CFE.IP|6|2024-01-18 11:17:10|2024-01-18 11:18:20|7.97|2.3|1.25576|2024-01-17|1.23617|1|0.371287|1|-0.252845|17|2024-01-17|1.23627|1.23617|1.23735|1.23751|1.24158|1.24134|1.24454|1.24713|1.25121|1.24714|1.24557|1.24524|1.24989|1.25024|1.25097|1.25251|1.25471|1.25838|1.25324|1.25083|1.25017|1.25011|1.25533|1.25287|1|1|2|2|2|3|2|1|3|2|2|2|1|2|2|2|2|2|2|2|2|3|3|2|0.12371|0.18564|0.12382|0.12376|0.12425|0.12402||0.12484|0.12535|0.12469|0.1243|0.12456|0.12516|0.1252|0.12512|0.12544|0.12553|0.12597|0.12549|0.12522|0.12503|0.125|0.12531|0.12523|-0.12352|-0.12361|-0.12366|-0.12366|-0.12413|-0.14488|-0.12434|-0.12453|-0.12498|-0.12458|-0.12453|-0.12458|-0.12488|-0.12498|-0.12509|-0.12515|-0.12541|-0.13734|-0.12509|-0.12495|-0.12508|-0.12484|-0.12539|-0.12531|34|43|33|39|40|53|49|39|53|31|33|79|52|59|91|102|95|74|59|47|47|28|28|35|||||||||||||||||||||||||
2024-01-18 11:18:30|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:30|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:30|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:31|OP.D.SPX3.4750C.IP|10|2024-01-18 11:16:20|2024-01-18 11:18:20|213.7|0|1.02815|2024-01-17|0.9971|2|0.762134|18|-1.645876|7|2024-01-17|1.07297|1.02992|0.9971|1.00604|1.00762|1.01308|1.03353|1.04777|1.29203|1.34578|1.24912|1.05923|1.02435|1.04752|1.0758|1.06837|1.05083|1.07804|1.10241|1.09073|1.09173|1.10685|1.16357|1.16531|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05457|0.05659|0.05159|0.06559|0.05184|0.04634|0.07803|0.08469|0.09227|0.09109|0.08247|0.06317|0.0736|0.09914|0.1094|0.15065|0.10083|0.10465|0.11123|0.10261|0.12086|0.08362|0.04461|0.06314|-0.06327|-0.05686|-0.04866|-0.06066|-0.04546|-0.05337|-0.08523|-0.10637|-0.09012|-0.07966|-0.0705|-0.06868|-0.08368|-0.12401|-0.11295|-0.13953|-0.10004|-0.10704|-0.12281|-0.11116|-0.10397|-0.08368|-0.03054|-0.06036|198|209|163|168|141|179|250|317|336|331|300|285|270|341|349|359|347|352|350|340|347|109|86|201|||||||||||||||||||||||||
2024-01-18 11:18:31|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:31|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:32|OP.D.SPX3.5000C.IP|10|2024-01-18 11:16:20|2024-01-18 11:18:20|79.04|0|2.77782|2024-01-17|2.65413|2|1.767468|18|-2.446562|7|2024-01-17|2.84365|2.73268|2.65413|2.69147|2.69831|2.72098|2.7928|2.84188|3.49769|3.6543|3.36673|2.83496|2.72456|2.8147|2.91528|2.87476|2.82779|2.94628|3.01431|2.97152|3.00933|3.01888|3.17819|3.18596|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08378|0.09523|0.08053|0.10175|0.07979|0.07423|0.12383|0.1354|0.14291|0.1417|0.13335|0.0992|0.11292|0.15097|0.17838|0.22733|0.15489|0.16763|0.175|0.15913|0.18634|0.1287|0.07154|0.09753|-0.09523|-0.08852|-0.07238|-0.09247|-0.06885|-0.08313|-0.13203|-0.16448|-0.13747|-0.12433|-0.10964|-0.1055|-0.12971|-0.18571|-0.17626|-0.21007|-0.16092|-0.16742|-0.18677|-0.18523|-0.16087|-0.12755|-0.05462|-0.09606|199|210|163|170|141|180|252|318|335|331|301|285|270|341|349|359|347|352|351|340|348|110|87|200|||||||||||||||||||||||||
2024-01-18 11:18:32|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:33|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:33|OP.D.SPX3.4750P.IP|10|2024-01-18 11:16:20|2024-01-18 11:18:20|128.57|0|1.7136|2024-01-17|1.5528|18|1.041038|13|-2.316372|7|2024-01-17|1.96232|2.31604|1.75508|1.73777|1.73518|1.72504|1.66402|1.65892|2.08305|2.14976|2.02223|1.70778|1.68897|1.64558|1.59352|1.59874|1.63965|1.6046|1.5528|1.56912|1.60086|1.695|1.77841|1.77605|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07363|0.07473|0.05547|0.0699|0.05121|0.06052|0.09556|0.10843|0.1|0.08897|0.08723|0.07849|0.08622|0.13609|0.12559|0.15121|0.11466|0.12938|0.13168|0.10739|0.11837|0.09028|0.03459|0.06539|-0.06391|-0.06201|-0.06152|-0.07383|-0.05876|-0.05345|-0.08545|-0.10709|-0.10119|-0.1012|-0.08438|-0.06925|-0.08901|-0.11097|-0.11643|-0.16172|-0.11009|-0.10484|-0.11962|-0.12741|-0.12409|-0.09035|-0.04445|-0.06831|198|209|163|168|141|179|250|317|336|331|300|285|270|341|349|359|347|352|350|340|347|109|86|201|||||||||||||||||||||||||
2024-01-18 11:18:34|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:34|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:35|OP.D.SPX5.4750C.IP|12|2024-01-18 11:16:20|2024-01-18 11:18:30|297.17|0|0.73964|2024-01-17|0.72781|2|0.559064|7|-0.786008|16|2024-01-17|0.78594|0.75334|0.72781|0.73264|0.73354|0.73642|0.74532|0.75257|0.92845|0.96609|0.90026|0.76744|0.7411|0.75241|0.76767|0.76443|0.75481|0.769|0.78209|0.77542|0.77355|0.78782|0.82981|0.83072|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04094|0.04102|0.03887|0.04504|0.03752|0.03445|0.0581|0.06518|0.06888|0.06659|0.05477|0.04915|0.05383|0.07645|0.0912|0.1063|0.07369|0.0757|0.09063|0.07744|0.08486|0.06235|0.03458|0.0438|-0.04624|-0.0417|-0.03541|-0.045|-0.03477|-0.03823|-0.06111|-0.06916|-0.0636|-0.05888|-0.05281|-0.04997|-0.05417|-0.08634|-0.08208|-0.1017|-0.07941|-0.0819|-0.08286|-0.0768|-0.08007|-0.0583|-0.02689|-0.04629|194|210|160|168|142|178|254|317|335|329|300|285|268|335|348|359|349|354|351|345|340|104|84|201|||||||||||||||||||||||||
2024-01-18 11:18:35|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:36|OP.D.SPX5.5000C.IP|12|2024-01-18 11:16:20|2024-01-18 11:18:30|146.87|0|1.49598|2024-01-17|1.4566|2|1.148278|14|-1.601799|16|2024-01-17|1.56664|1.50375|1.4566|1.47014|1.47264|1.48088|1.49959|1.51691|1.86986|1.94867|1.81162|1.54349|1.48531|1.51685|1.55629|1.54331|1.52053|1.56153|1.59279|1.57964|1.58187|1.60134|1.68872|1.69137|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05742|0.05748|0.05461|0.06502|0.05232|0.04886|0.08077|0.09326|0.09586|0.09336|0.07779|0.06937|0.07404|0.10748|0.12948|0.15151|0.10363|0.10881|0.13117|0.10891|0.11678|0.08258|0.04504|0.06143|-0.06499|-0.05884|-0.05019|-0.0609|-0.04813|-0.05567|-0.0859|-0.0942|-0.09084|-0.08265|-0.07402|-0.07029|-0.07513|-0.12254|-0.11288|-0.14174|-0.11462|-0.11985|-0.11903|-0.11751|-0.1139|-0.0778|-0.03799|-0.06536|195|208|162|170|141|178|254|318|335|330|301|286|268|335|348|359|348|354|351|344|342|106|84|201|||||||||||||||||||||||||
2024-01-18 11:18:36|OP.D.SPX5.4000P.IP|3|2024-01-18 11:18:10|2024-01-18 11:18:30|47.63|0|4.61894|2024-01-17|4.28269|18|2.410383|7|-1.534476|16|2024-01-17|5.23132|4.95619|4.73148|4.69775|4.69305|4.67378|4.48894|4.43153|5.52702|5.71731|5.37819|4.56729|4.52308|4.45063|4.3517|4.36978|4.45761|4.3934|4.28269|4.30487|4.36659|4.57483|4.82168|4.81748|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05043|0.04886|0.04201|0.05306|0.0372|0.04248|0.06667|0.11906|0.07168|0.06788|0.06022|0.0591|0.05957|0.09322|0.09919|0.1132|0.07837|0.10386|0.09864|0.08881|0.0965|0.0643|0.03214|0.05235|-0.04657|-0.0442|-0.04435|-0.05434|-0.03932|-0.04036|-0.06717|-0.069|-0.07681|-0.07564|-0.06087|-0.0533|-0.07125|-0.09095|-0.09553|-0.11985|-0.09273|-0.09066|-0.1019|-0.10206|-0.09028|-0.06613|-0.05022|-0.04843|196|208|160|169|142|178|253|317|335|330|300|285|268|335|348|359|348|353|351|345|341|104|69|203|||||||||||||||||||||||||
2024-01-18 11:18:37|OP.D.SPX5.4750P.IP|12|2024-01-18 11:16:20|2024-01-18 11:18:30|167.04|0|1.31843|2024-01-17|1.22624|18|0.942475|17|-1.32942|16|2024-01-17|1.47249|1.39663|1.33342|1.32372|1.32214|1.31655|1.2751|1.26773|1.5818|1.63496|1.53977|1.31102|1.29889|1.27771|1.24892|1.25367|1.27679|1.25601|1.22624|1.23399|1.24779|1.31188|1.38002|1.37863|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05336|0.0487|0.0394|0.04998|0.0393|0.04441|0.06889|0.08679|0.07019|0.06494|0.05898|0.05529|0.06084|0.09533|0.09499|0.11078|0.08717|0.09666|0.09365|0.08132|0.09003|0.06392|0.03067|0.05069|-0.04615|-0.0467|-0.04338|-0.05048|-0.04168|-0.0388|-0.06349|-0.06649|-0.07525|-0.07378|-0.06026|-0.0522|-0.05885|-0.0841|-0.09536|-0.11567|-0.08931|-0.07873|-0.09467|-0.09073|-0.0904|-0.06725|-0.03564|-0.04807|194|210|160|168|142|178|254|317|335|329|300|285|268|335|348|359|349|354|351|345|340|104|84|201|||||||||||||||||||||||||
2024-01-18 11:18:37|OP.D.SPX2.4000P.IP|2|2024-01-18 11:18:10|2024-01-18 11:18:20|4.85|0|26.80412|2024-01-17|21.56836|15|12.061404|11|-10.526316|8|2024-01-17|35.96218|30.64819|26.80581|26.32987|26.33384|26.07902|23.20324|23.93396|52.38268|56.74061|53.18257|28.42119|26.6524|25.08812|22.32827|21.56836|23.47449|23.05479|21.75677|22.49149|23.16433|26.3173|30.2063|30.14773|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.24509|0.2143|0.2062|0.24558|0.2033|0.20073|0.22983|0.26243|0.27995|0.30646|0.25277|0.52631|0.21615|0.3485|0.33558|0.29669|0.26354|0.25723|0.30084|0.28237|0.23638|0.236||0.1884|-0.22439|-0.22379|-0.20637|-0.20251|-0.2027|-0.2006|-0.2114|-0.22314|-0.39829|-0.27395|-0.23862|-0.21772|-0.22095|-0.28067|-0.27939|-0.3621|-0.33907|-0.23457|-0.2477|-0.27796|-0.26548|-0.21059|-0.18844|-0.20424|131|155|125|83|95|139|217|258|299|276|228|201|204|311|328|352|312|333|337|318|325|95|39|160|||||||||||||||||||||||||
2024-01-18 11:18:39|OP.D.SPX5.5000P.IP|12|2024-01-18 11:16:20|2024-01-18 11:18:30|266.74|0|0.82557|2024-01-17|0.76865|18|0.583895|17|-0.849664|16|2024-01-17|0.9202|0.87279|0.83408|0.82844|0.82751|0.8242|0.80272|0.79644|0.99021|1.02368|0.96376|0.82085|0.81291|0.80054|0.78315|0.78506|0.79843|0.78585|0.76865|0.77509|0.78304|0.82375|0.86703|0.86619|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04931|0.04464|0.03686|0.04736|0.0364|0.04151|0.06326|0.07405|0.06536|0.05956|0.05407|0.05155|0.05567|0.08892|0.08398|0.10319|0.07632|0.08581|0.08366|0.0723|0.07999|0.05934|0.02818|0.04663|-0.04304|-0.04337|-0.0404|-0.0455|-0.03901|-0.03565|-0.06014|-0.06109|-0.06902|-0.06814|-0.05605|-0.04856|-0.05478|-0.07841|-0.08672|-0.10871|-0.07898|-0.07354|-0.08509|-0.08076|-0.08072|-0.05784|-0.0354|-0.04467|195|208|162|170|141|178|254|318|335|330|301|286|268|335|348|359|348|354|351|344|342|106|84|201|||||||||||||||||||||||||
2024-01-18 11:18:40|OP.D.SPX3.4000P.IP|2|2024-01-18 11:18:10|2024-01-18 11:18:20|25.68|0|8.33333|2024-01-17|7.71045|18|2.203452|16|-5.191956|7|2024-01-17|8.3336|8.77713|9.45988|8.8785|8.32951|8.84975|8.14047|8.12514|10.29265|10.63804|9.9561|8.31383|8.62696|8.19635|7.87784|7.90177|8.12971|7.98463|7.71045|7.78477|8.02942|8.20977|27.25249|9.24079|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07217|0.0821|0.05669|0.0682|0.05316|0.06101|0.09496|0.11758|0.09861|0.09495|0.07979|0.08637|0.08587|0.12829|0.12649|0.15294|0.12681|0.14353|0.12832|0.11409|0.1286|0.08954|0.04924|0.06412|-0.06087|-0.05864|-0.05822|-0.06423|-0.05823|-0.05151|-0.08603|-0.13379|-0.11364|-0.10179|-0.08464|-0.06993|-0.14166|-0.12513|-0.11501|-0.1609|-0.13358|-0.10877|-0.13061|-0.1549|-0.12569|-0.09565|-0.07383|-0.06827|193|209|162|170|139|178|252|316|336|331|302|285|271|341|349|359|346|352|351|341|347|107|63|201|||||||||||||||||||||||||
2024-01-18 11:18:40|OP.D.SPX2.4750C.IP|10|2024-01-18 11:16:20|2024-01-18 11:18:20|108.84|0|1.8331|2024-01-17|1.7171|2|1.204465|20|-2.798818|7|2024-01-17|1.85338|1.77247|1.7171|1.74498|1.75038|1.7677|1.81742|1.87813|2.32676|2.43409|2.25019|1.91543|1.82658|1.8992|2.00083|1.98506|1.91831|2.00925|2.10553|2.07096|2.05172|2.04721|2.16391|2.17042|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10382|0.10018|0.09917|0.11932|0.0982|0.08648|0.13795|0.15197|0.17928|0.16759|0.14523|0.11757|0.13757|0.19919|0.20463|0.28276|0.1885|0.19606|0.20878|0.20663|0.21855|0.16403|0.09054|0.11776|-0.11292|-0.10147|-0.08387|-0.10171|-0.07987|-0.09196|-0.15411|-0.1902|-0.16045|-0.15117|-0.13064|-0.12501|-0.14048|-0.21616|-0.22436|-0.25271|-0.19122|-0.20169|-0.22197|-0.20591|-0.19392|-0.15073|-0.07176|-0.11562|199|209|171|167|140|179|257|315|336|330|302|285|271|341|349|357|346|353|351|341|347|110|87|201|||||||||||||||||||||||||
2024-01-18 11:18:41|OP.D.SPX2.5000C.IP|10|2024-01-18 11:16:20|2024-01-18 11:18:20|12.62|0|10.25003|2024-01-17|8.62614|2|4.449838|11|-6.044376|16|2024-01-17|10.45904|9.80226|8.62614|8.92734|8.98804|9.17882|9.29296|9.90507|18.92105|20.96241|18.9994|10.90022|9.49646|10.28656|11.29089|11.00449|10.44555|11.51516|12.10549|11.82561|12.02797|12.31176|13.97858|14.07985|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.21599|0.26456|0.20092|0.24273|0.20554|0.17763|0.28143|0.30535|0.37072|0.36146|0.31189|0.3016|0.28252|0.39624|0.41744|0.58951|0.38353|0.42018|0.44617|0.40522|0.44999|0.33718|0.24054|0.23971|-0.23487|-0.20036|-0.18193|-0.21628|-0.17323|-0.21352|-0.31581|-0.39093|-0.38667|-0.32179|-0.28737|-0.26246|-0.28223|-0.442|-0.46656|-0.53818|-0.42753|-0.42405|-0.44173|-0.43926|-0.41125|-0.29899|-0.14563|-0.23595|200|211|167|167|140|177|256|315|335|330|302|285|271|341|349|358|347|352|351|342|350|107|74|199|||||||||||||||||||||||||
2024-01-18 11:18:41|OP.D.SPX5.4250P.IP|3|2024-01-18 11:18:10|2024-01-18 11:18:30|71.14|0|3.0922|2024-01-17|2.86295|18|1.770519|7|-2.046549|16|2024-01-17|3.49609|3.3122|3.16341|3.14034|3.13679|3.12364|3.00562|2.96956|3.69868|3.82457|3.59994|3.06072|3.03305|2.9834|2.91466|2.92535|2.9844|2.93913|2.86295|2.87891|2.91958|3.0649|3.2272|3.22412|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05343|0.0493|0.04213|0.05118|0.03868|0.04446|0.06881|0.11221|0.07108|0.06713|0.05935|0.05799|0.06025|0.0962|0.09989|0.11534|0.09072|0.10167|0.09988|0.08618|0.09543|0.06459|0.02522|0.05173|-0.04734|-0.04883|-0.04314|-0.05124|-0.04231|-0.03785|-0.06623|-0.06747|-0.07908|-0.07411|-0.05986|-0.05433|-0.05997|-0.08383|-0.09564|-0.12118|-0.09465|-0.08999|-0.10031|-0.09973|-0.09367|-0.06722|-0.04369|-0.04903|194|214|160|170|142|178|254|315|335|330|301|286|268|335|348|359|348|352|351|345|341|105|78|202|||||||||||||||||||||||||
2024-01-18 11:18:42|OP.D.SPX2.4750P.IP|10|2024-01-18 11:16:20|2024-01-18 11:18:20|75.71|0|2.64856|2024-01-17|2.24409|18|1.542447|19|-3.156895|7|2024-01-17|3.08522|3.33221|2.69451|2.64794|2.64084|2.61393|2.42806|2.41813|3.07703|3.16571|3.0044|2.55106|2.5747|2.4703|2.33839|2.36869|2.46684|2.3646|2.24409|2.29695|2.34225|2.53701|2.67153|2.66541|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13025|0.11647|0.09644|0.12033|0.08926|0.10489|0.16324|0.17532|0.16959|0.15929|0.14289|0.13726|0.15192|0.22981|0.22025|0.26166|0.20199|0.21503|0.23195|0.21044|0.19878|0.16458|0.08141|0.12069|-0.11977|-0.1118|-0.11187|-0.12311|-0.10995|-0.09226|-0.14688|-0.18134|-0.18865|-0.17547|-0.15208|-0.1233|-0.14938|-0.20841|-0.21523|-0.28822|-0.2039|-0.19416|-0.19898|-0.20506|-0.21906|-0.16366|-0.08496|-0.11925|199|209|171|167|140|179|257|315|336|330|302|285|271|341|349|357|346|353|351|341|347|110|87|201|||||||||||||||||||||||||
2024-01-18 11:18:43|OP.D.SPX2.4250P.IP|2|2024-01-18 11:18:10|2024-01-18 11:18:20|10.74|0|12.10428|2024-01-17|9.94615|18|5.154639|11|-8.601286|7|2024-01-17|16.23144|14.02524|12.3448|12.12434|12.10425|11.98586|10.74115|11.00436|22.3225|24.05002|22.74333|12.91331|12.13666|11.44789|10.27918|9.96672|10.79199|10.53646|9.94615|10.26358|10.54026|12.05746|13.55484|13.5299|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.15228|0.14902|0.12328|0.14657|0.10896|0.1369|0.19087|0.19594|0.20427|0.20325|0.17345|0.2347|0.16917|0.28613|0.27902|0.28536|0.24478|0.22853|0.27389|0.25009|0.21801|0.18689|0.12712|0.14073|-0.14567|-0.13646|-0.12922|-0.1687|-0.12515|-0.1218|-0.16203|-0.25239|-0.26057|-0.21614|-0.19209|-0.14244|-0.17526|-0.23569|-0.24722|-0.33929|-0.2635|-0.20988|-0.22418|-0.24223|-0.23852|-0.17774|-0.12698|-0.1281|193|207|161|163|138|172|251|310|332|327|302|284|272|340|350|358|347|351|350|341|347|111|61|196|||||||||||||||||||||||||
2024-01-18 11:18:44|OP.D.SPX2.5000P.IP|10|2024-01-18 11:16:20|2024-01-18 11:18:20|229.14|0|0.87435|2024-01-17|0.78606|18|0.828989|6|-0.811729|20|2024-01-17|1.011|0.94977|0.89912|0.88836|0.88662|0.88037|0.84747|0.83686|1.04417|1.07691|1.01761|0.86534|0.86386|0.84067|0.8107|0.81587|0.83712|0.81312|0.78606|0.79644|0.80554|0.86273|0.90974|0.90823|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08756|0.08108|0.06479|0.08141|0.05938|0.07231|0.10968|0.11493|0.11352|0.10332|0.09333|0.08797|0.0982|0.15016|0.14444|0.17727|0.12634|0.13944|0.14409|0.12391|0.12901|0.10718|0.04596|0.07693|-0.08024|-0.07199|-0.07415|-0.08749|-0.07344|-0.06334|-0.10078|-0.10768|-0.12182|-0.115|-0.10252|-0.08123|-0.09747|-0.13238|-0.13301|-0.19151|-0.12441|-0.12648|-0.12141|-0.12086|-0.14239|-0.1059|-0.05787|-0.07614|200|210|167|167|140|177|256|315|335|330|302|285|271|341|349|358|347|352|351|342|350|107|86|199|||||||||||||||||||||||||
2024-01-18 11:18:44|OP.D.SPX3.4250P.IP|2|2024-01-18 11:18:10|2024-01-18 11:18:20|41.03|0|5.36193|2024-01-17|4.79038|18|1.723742|17|-4.127277|7|2024-01-17|6.13508|5.75012|5.45821|5.404|5.3969|5.36552|5.1405|5.10401|6.42096|6.63251|6.21949|5.21332|5.25964|5.14034|4.91968|4.92834|5.07596|4.97638|4.79038|4.84275|4.98924|5.26751|5.5382|5.53159|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0739|0.08205|0.05907|0.07156|0.05151|0.06505|0.09844|0.11813|0.09989|0.09247|0.10006|0.08345|0.09025|0.13591|0.13387|0.15549|0.12289|0.14324|0.1439|0.11587|0.13063|0.09113|0.05078|0.06718|-0.06332|-0.05991|-0.05816|-0.07465|-0.0624|-0.05394|-0.09388|-0.12711|-0.1122|-0.1054|-0.08675|-0.07006|-0.14494|-0.13131|-0.12155|-0.16654|-0.12049|-0.11549|-0.13408|-0.1496|-0.12819|-0.09363|-0.07689|-0.06851|198|210|164|170|140|180|252|316|335|331|299|285|271|341|349|359|346|351|351|340|347|107|76|201|||||||||||||||||||||||||
2024-01-18 11:18:44|IR.D.FBTP.FWM1.IP|4|2024-01-18 11:18:10|2024-01-18 11:18:40|11753|67.8|0.04467|2024-01-17|1.25177|13|0.051077|13|-0.119108|13|2024-01-17||||||||4.36291|4.81759|4.41628|8.12806|11.14975|7.67381|1.25177|3.66741|4.96415|6.64155|31.14242||||||||||||||32|79|132|44|45|40|69|51|72|49|8||||||||||||||0.01308|0.01198|0.01208|0.01007|0.00943|0.00981|0.01201|0.01083|0.00979|0.01008|0.00975||||||||||||||-0.01253|-0.0113|-0.011|-0.01045|-0.00951|-0.00953|-0.01248|-0.01095|-0.00968|-0.00976|-0.0093|||||||324|335|320|272|243|262|331|331|325|303|225|||||||||||||||||||||||||
2024-01-18 11:18:45|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:45|OP.D.SPX5.4500P.IP|3|2024-01-18 11:18:10|2024-01-18 11:18:30|108.29|0|2.03158|2024-01-17|1.88491|18|1.188365|17|-1.721398|16|2024-01-17|2.28188|2.16376|2.0656|2.05031|2.04801|2.03927|1.96773|1.95142|2.43409|2.51596|2.36902|2.01587|1.99777|1.96493|1.91969|1.92689|1.96448|1.93339|1.88491|1.89616|1.92047|2.01988|2.12335|2.12136|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05429|0.0481|0.04111|0.05132|0.03999|0.04415|0.07015|0.09761|0.07241|0.0666|0.05874|0.05791|0.06142|0.09802|0.09903|0.11413|0.08953|0.10109|0.09989|0.08332|0.09355|0.06511|0.03048|0.04963|-0.04688|-0.04544|-0.04422|-0.05336|-0.04129|-0.03857|-0.06684|-0.06658|-0.07752|-0.07426|-0.06117|-0.05296|-0.06021|-0.0851|-0.0979|-0.11983|-0.09328|-0.08718|-0.09722|-0.09672|-0.09293|-0.06749|-0.03715|-0.04941|195|206|157|172|142|178|254|317|336|330|299|286|268|336|348|359|348|354|351|345|341|111|83|203|||||||||||||||||||||||||
2024-01-18 11:18:46|IX.D.OMX20.IFM.IP|11|2024-01-18 11:16:20|2024-01-18 11:18:40|1173.24|0|0.04262|2024-01-17|0.04279|22|0.085763|8|-0.120092|14|2024-01-17|||||||||0.04285|0.04293|0.04289|0.04293|0.04288|0.04288|0.04289|0.04282|||||||0.04279||||||||||2|0|0|0|1|0|0|0|||||||0||||||||||0.0132|0.00889|0.00934|0.00687|0.00735|0.0072|0.01241|0.00918|||||||||||||||||-0.01501|-0.00997|-0.00831|-0.00658|-0.00721|-0.00654|-0.01144|-0.00822|||||||||296|303|282|234|269|283|272|109|1|||||||||||||||||||||||||
2024-01-18 11:18:46|OP.D.SPX2.4500P.IP|3|2024-01-18 11:18:10|2024-01-18 11:18:40|26.18|0|7.62971|2024-01-17|6.29759|18|2.767589|19|-5.921713|7|2024-01-17|9.244|9.40876|7.83199|7.6866|7.66974|7.58726|6.87337|6.93516|8.99884|9.26442|8.79337|7.43931|7.53943|7.15248|6.55969|6.49845|6.92314|6.68498|6.29759|6.48261|6.65038|7.20361|7.60695|7.59154|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14044|0.12539|0.10772|0.13201|0.10399|0.11952|0.17994|0.19329|0.18932|0.17746|0.15845|0.15836|0.16342|0.26185|0.2639|0.28908|0.2342|0.24432|0.26589|0.24192|0.21638|0.17132|0.08645|0.12981|-0.12511|-0.11976|-0.1162|-0.14196|-0.12073|-0.1034|-0.16466|-0.22578|-0.21342|-0.19131|-0.1708|-0.13873|-0.15923|-0.23122|-0.24413|-0.32754|-0.23745|-0.2109|-0.22094|-0.23763|-0.24514|-0.17859|-0.12088|-0.13819|201|212|167|169|137|178|254|317|335|330|303|284|272|341|349|358|347|352|351|340|348|108|79|202|||||||||||||||||||||||||
2024-01-18 11:18:48|OP.D.SPX3.4500P.IP|3|2024-01-18 11:18:10|2024-01-18 11:18:40|71.62|0|3.07177|2024-01-17|2.76121|18|1.422925|17|-3.325352|7|2024-01-17|3.52132|3.30487|3.14036|3.10883|3.10444|3.08618|2.96478|2.95231|3.71218|3.83249|3.60012|3.02906|3.02052|2.94477|2.83597|2.84301|2.92334|2.86282|2.76121|2.79115|2.86347|3.02764|3.17957|3.17549|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07545|0.08045|0.05812|0.07015|0.05607|0.05795|0.09836|0.11552|0.10035|0.09336|0.09581|0.08263|0.08968|0.14067|0.13008|0.15513|0.12396|0.13784|0.13855|0.11301|0.12614|0.09427|0.03975|0.06764|-0.06502|-0.06415|-0.06172|-0.07773|-0.06037|-0.05397|-0.09068|-0.11897|-0.10498|-0.10575|-0.08646|-0.07109|-0.11629|-0.1219|-0.12101|-0.16531|-0.11652|-0.11082|-0.13067|-0.14036|-0.12656|-0.09358|-0.05562|-0.07042|197|209|162|169|142|180|253|316|335|331|301|286|274|341|349|359|346|352|351|341|347|108|84|202|||||||||||||||||||||||||
2024-01-18 11:18:48|IX.D.SUNNAS.IFE.IP|14|2024-01-18 11:16:30|2024-01-18 11:18:40|16825.4|0|0.07132|2024-01-17|0.07132|0|0.065841|13|-0.10705|13|2024-01-17|0.07132|0.07137|0.07143|0.0715|0.07153|0.07157|0.07179|0.07189|0.07183|0.07182|0.07173|0.0717|0.07163|0.07179|0.07208|0.07224|0.07195|0.07202|0.07214|0.07201|0.07189|0.07177|0.0718|0.0718|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00315|0.00289|0.00278|0.00271|0.00242|0.00302|0.00574|0.00703|0.00787|0.00675|0.00493|0.00487|0.00566|0.00911|0.01229|0.01625|0.00987|0.0099|0.00885|0.00798|0.00898|0.00223|0.00177|0.0039|-0.00345|-0.00317|-0.00282|-0.00289|-0.00241|-0.00318|-0.00708|-0.00732|-0.0078|-0.00646|-0.00571|-0.00482|-0.00535|-0.01005|-0.01487|-0.01616|-0.01093|-0.00948|-0.00958|-0.00739|-0.00845|-0.00257|-0.00241|-0.004|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|168|354|||||||||||||||||||||||||
2024-01-18 11:18:49|OP.D.SPX4.4250C.IP|3|2024-01-18 11:18:10|2024-01-18 11:18:40|502.13|0|0.3983|2024-01-17|0.39118|2|0.460236|20|-0.679435|13|2024-01-17|0.42611|0.40657|0.39118|0.39365|0.39407|0.39554|0.40272|0.40585|0.49944|0.51964|0.48426|0.41236|0.39936|0.40546|0.41373|0.41211|0.40636|0.41327|0.42122|0.41799|0.41578|0.42651|0.45062|0.45107|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04023|0.0385|0.03816|0.0474|0.03579|0.03368|0.05694|0.05756|0.06693|0.06471|0.05549|0.04426|0.05285|0.07144|0.0803|0.11215|0.06877|0.0738|0.07865|0.07301|0.08216|0.06026|0.03319|0.04349|-0.04405|-0.03976|-0.03372|-0.0434|-0.03199|-0.03753|-0.05962|-0.06467|-0.06365|-0.05733|-0.05025|-0.04955|-0.05234|-0.08949|-0.08396|-0.09971|-0.07079|-0.07895|-0.08711|-0.07485|-0.07608|-0.06025|-0.0256|-0.04395|197|210|165|167|143|177|254|316|335|331|301|285|270|341|349|359|346|352|351|341|345|107|85|199|||||||||||||||||||||||||
2024-01-18 11:18:49|IX.D.SUNDOW.IFE.IP|14|2024-01-18 11:16:30|2024-01-18 11:18:40|37314.6|0|0.0402|2024-01-17|0.04017|0|0.055083|14|-0.068539|13|2024-01-17|0.04017|0.04018|0.0402|0.04022|0.04022|0.04023|0.04028|0.04031|0.04028|0.04031|0.04031|0.04033|0.04029|0.04032|0.04032|0.04022|0.04017|0.04025|0.04032|0.04033|0.04032|0.04027|0.04026|0.04026|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00248|0.00246|0.00225|0.00236|0.002|0.00214|0.00382|0.00455|0.00569|0.00534|0.00422|0.00343|0.00376|0.00636|0.00941|0.00899|0.00553|0.00588|0.00633|0.00582|0.00704|0.00284|0.00257|0.00305|-0.00286|-0.00263|-0.00217|-0.00244|-0.00185|-0.0025|-0.0045|-0.00501|-0.00543|-0.00488|-0.00367|-0.00367|-0.00398|-0.00646|-0.00934|-0.00867|-0.00599|-0.00621|-0.00661|-0.00531|-0.0068|-0.00306|-0.00221|-0.00261|344|340|338|323|312|338|353|359|360|360|359|358|358|360|360|360|360|360|360|360|360|268|106|302|||||||||||||||||||||||||
2024-01-18 11:18:49|OP.D.SPX4.4250P.IP|0|none|||0|0|2024-01-17|10000||0||0||2024-01-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:50|IX.D.SUNFUN.IFE.IP|14|2024-01-18 11:16:30|2024-01-18 11:18:40|7452|0|0.06709|2024-01-17|0.06637|0|0.069689|7|-0.267383|7|2024-01-17|0.06637|0.06647|0.06654|0.06659|0.06664|0.06666|0.06679|0.06706|0.06709|0.06726|0.06722|0.06731|0.06733|0.06734|0.06741|0.06736|0.06724|0.06733|0.06737|0.06733|0.06732|0.06728|0.06727|0.06728|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00326|0.00499|0.00528|0.00452|0.00353|0.00365|0.00485|0.01081|0.0155|0.01126|0.00852|0.00666|0.00786|0.00832|0.00972|0.0097|0.00804|0.00524|0.00495|0.00485|0.00557|0.00266|0.00269|0.00271|-0.00388|-0.00571|-0.00554|-0.00496|-0.00444|-0.00499|-0.00572|-0.0131|-0.01576|-0.01158|-0.00888|-0.00792|-0.00715|-0.00802|-0.00921|-0.00923|-0.00808|-0.00489|-0.00481|-0.00425|-0.00512|-0.00306|-0.00214|-0.00249|207|221|236|177|182|213|268|337|359|359|348|354|339|355|349|355|331|275|310|286|295|122|77|215|||||||||||||||||||||||||
2024-01-18 11:18:51|IR.D.02YEAR100.FWM.IP|2|2024-01-18 11:18:10|2024-01-18 11:18:30||11.5|0.00974|2024-01-17|0.01942|2|0.019474|13|-0.062294|13|2024-01-17|0.01943|0.01943|0.01942|0.01943|0.01943|0.01943|0.01944|0.01944|0.01945|0.01945|0.01945|0.01945|0.01945|0.01947|0.01947|0.01948|0.01948|0.01948|0.01948|0.01948|0.01948|0.01948||0.01948|30|80|97|108|37|47|55|89|108|86|161|116|117|386|218|223|251|200|142|165|187|135||14|0.00233|0.00299|0.00227|0.00227|0.00259||0.00257|0.00271|0.00292|0.00324|0.00264|0.00299|0.00313|0.00429|0.00331|0.00292|0.00336|0.00375|0.00301|0.00319|0.00315|0.00273||0.00195|-0.00249|-0.00259|-0.00324|-0.00233|-0.00194|-0.00324|-0.00281|-0.00308|-0.00276|-0.00316|-0.00298|-0.00333|-0.00281|-0.00601|-0.00332|-0.00337|-0.00371|-0.00325|-0.00227|-0.00307|-0.00308|-0.00273||-0.0025|78|55|27|38|30|15|97|150|86|54|60|61|86|227|194|163|120|85|91|74|74|45|42|||||||||||||||||||||||||
2024-01-18 11:18:51|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:52|IX.D.SUNDAX.IFMM.IP|14|2024-01-18 11:16:40|2024-01-18 11:18:50|16515.4|0|0.05448|2024-01-17|0.05449|0|0.073263|8|-0.060971|8|2024-01-17|0.05449|0.05453|0.05458|0.05461|0.05463|0.05467|0.05484|0.05492|0.05487|0.05493|0.05488|0.05489|0.05485|0.05492|0.05496|0.05495|0.05483|0.05488|0.05492|0.05488|0.05487|0.05485|0.05484|0.05484|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00402|0.0047|0.00439|0.00424|0.00519|0.00426|0.00594|0.00933|0.01524|0.01089|0.00847|0.00695|0.00637|0.00954|0.00982|0.01028|0.00674|0.00463|0.00561|0.00503|0.00475|0.00478|0.00305|0.00433|-0.00612|-0.00517|-0.0046|-0.00439|-0.00444|-0.00529|-0.00652|-0.01142|-0.01632|-0.01171|-0.00829|-0.00736|-0.00681|-0.00921|-0.00858|-0.01019|-0.007|-0.00544|-0.00581|-0.00464|-0.00526|-0.00571|-0.00317|-0.00378|222|271|279|241|226|278|314|359|360|360|360|358|358|358|360|360|349|350|346|346|338|122|93|215|||||||||||||||||||||||||
2024-01-18 11:18:52|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:52|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:53|UB.D.HOODUS.CASH.IP|1|2024-01-18 11:18:20|2024-01-18 11:18:20|1070|0|100|2024-01-17|2.59242|19|0.375587|14|-0.462963|9|2024-01-17|50.32022|||||||||92.87693|67.16511|67.09432|64.8698|50.06202|12.26019|5.01448|8.53605|7.43893|12.84841|2.59242|7.66153|33.42744|50.04713|40.09411|608|||||||||83|218|538|238|1461|3055|4019|4124|3757|6693|5676|16580|376|385|392||||||||||0.13911|||0.24734||0.12514|0.09863|0.09482|0.10618|0.12644|0.09476|0.09473|||0.09407||||||||||-0.46296|||-0.23131|-0.13984|-0.12764|-0.1196|-0.09454|-0.11775|-0.09443|-0.09482|-0.10138|-0.28169|||2|14|3|12|17|6|140|142|71|68|47|40|66|6|2|5|||||||||||||||||||||||||
2024-01-18 11:18:54|CS.D.EOSUSD.CFD.IP|3|2024-01-18 11:18:20|2024-01-18 11:18:40|74.4|3.3|1.07455|2024-01-17|1.0376|1|0.239425|16|-0.187467|17|2024-01-17|1.03828|1.0376|1.04171|1.04512|1.04956|1.05324|1.05675|1.06125|1.06162|1.05727|1.05651|1.05402|1.0553|1.05665|1.05918|1.06168|1.06543|1.06425|1.06148|1.0578|1.0572|1.05801|1.06249|1.06085|5|4|4|4|3|4|4|5|4|4|4|4|4|5|6|7|6|6|5|5|5|4|4|4|0.0263|0.02817|0.02379|0.02291|0.02233|0.02225|0.02868|0.03304|0.02759|0.02156|0.02531|0.02402|0.03348|0.03149|0.03789|0.0474|0.03808|0.03058|0.03097|0.03018|0.02804|0.02581|0.03933|0.03432|-0.02622|-0.02812|-0.02619|-0.02447|-0.03231|-0.02357|-0.02816|-0.03373|-0.02484|-0.02067|-0.02501|-0.02501|-0.02873|-0.03129|-0.03516|-0.05218|-0.03897|-0.03346|-0.03291|-0.02924|-0.02643|-0.02806|-0.03036|-0.03159|291|295|279|266|207|234|244|289|241|248|263|274|280|286|313|315|342|320|312|297|296|245|217|247|||||||||||||||||||||||||
2024-01-18 11:18:56|CS.D.ADAUSD.CFE.IP|0|none|||0|0|2024-01-17|2.34582|7|0.841944|7|-0.815939|7|2024-01-17|2.65081|2.64195|2.63519|2.6436|2.65747|2.65814|2.66553|2.34582|2.68439|2.67088|2.66288|2.66007|2.66656|2.67148|2.67765|2.68737|2.69666|2.69487|2.68875|2.68629|2.68535|2.68236|2.6957|2.69742|5|5|4|4|5|4|6|7|8|4|5|3|6|5|5|6|6|5|6|4|6|6|6|5|0.02829|0.03055|0.0272|0.02486|0.02762|0.02787|0.02496|0.30694|0.02974|0.02518|0.02878|0.02389|0.03294|0.0294|0.03619|0.03891|0.03515|0.03145|0.02925|0.02687|0.02991|0.02613|0.0293|0.02801|-0.03038|-0.03084|-0.03205|-0.02832|-0.02665|-0.02835|-0.02587|-0.3356|-0.03143|-0.02418|-0.02886|-0.02651|-0.033|-0.02992|-0.03661|-0.04261|-0.03337|-0.0327|-0.03259|-0.0282|-0.03395|-0.02601|-0.03294|-0.03043|295|299|288|263|265|261|301|288|297|281|280|285|335|303|315|325|327|308|304|302|329|282|256|301|||||||||||||||||||||||||
2024-01-18 11:18:57|CS.D.XLMUSD.CFD.IP|0|none|||0|0|2024-01-17|1.69301|1|0.340716|17|-0.169779|17|2024-01-17|1.69851|1.69301|1.69579|1.6985|1.70058|1.70551|1.70922|1.71392|1.71586|1.7129|1.71221|1.71317|1.7133|1.71104|1.70885|1.71111|1.71354|1.7109|1.70219|1.69559|1.69568|1.6946|1.70137|1.6983|3|1|2|2|2|2|2|2|2|3|2|4|2|2|2|2|3|2|2|2|2|2|1|1|0.08496|0.08453|0.08482|0.08501|0.08508|0.08518|0.08549|0.08577|0.08584|0.08567|0.08563|0.08578|0.08571|0.08563|0.08556|0.0897|0.08573|0.10992|0.10211|0.08481|0.08484|0.08472|0.08513|0.08496|-0.0849|-0.0845|-0.08475|-0.08489|-0.08496|-0.08538|-0.08541|-0.08566|-0.08586|-0.08567|-0.08569|-0.08561|-0.08565|-0.08546|-0.08538|-0.08556|-0.08562|-0.08992|-0.0851|-0.08467|-0.08475|-0.08469|-0.08514|-0.08503|85|33|66|43|41|31|47|63|45|36|36|61|76|51|92|128|109|95|79|45|64|36|42|23|||||||||||||||||||||||||
2024-01-18 11:18:57|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:57|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:18:58|IX.D.HSTECH.IFU.IP|0|none|||0|0|2024-01-17|0.12463|2|0.18251|1|-0.349428|13|2024-01-17|0.27304|0.14451|0.12463|0.12515|0.28174|0.12572|0.12694|0.12761|0.2162|0.22459|8.88598|33.01006|46.19246|22.79742|0.191|0.19014|0.19045|0.1907|0.19106|0.28525|0.28595|0.28549|0.28508|0.28479|0|74|55|36|0|43|60|83|50|4|8|3|2|3|10|12|9|9|10|0|0|0|0|0|0.00369|0.04285|0.03308|0.02466|0.00335|0.02364|0.03132|0.02665|0.01375|0.0153|0.02094|0.03176|0.03172|0.03418|0.03257|0.026|0.02006|0.02091|0.01939|0.01194|0.01182|0.00413|0.00528|0.00491|-0.00415|-0.04937|-0.03548|-0.02482|-0.00342|-0.02918|-0.03423|-0.03029|-0.01446|-0.01552|-0.0245|-0.03176|-0.0317|-0.03922|-0.03315|-0.0264|-0.02221|-0.02212|-0.02198|-0.01106|-0.01061|-0.00492|-0.0037|-0.0043|210|312|351|292|160|322|343|310|299|248|92|70|89|168|314|269|242|159|211|226|263|114|53|209|||||||||||||||||||||||||
2024-01-18 11:18:59|IX.D.TOPIX.IFU.IP|0|none|||0|0|2024-01-17|0.03158|1|0.144312|7|-0.0991|1|2024-01-17|0.03164|0.03158|0.03175|0.03184|0.03188|0.03189|0.07006|0.06692|0.04803|0.04817|0.04819|0.04821|0.04813|0.0481|0.04818|0.04811|0.04807|0.04809|0.04812|0.04808|0.05414|0.07998|0.07997|0.0678|45|48|34|29|26|73|25|4|5|6|7|5|7|8|6|7|8|4|4|4|5|0|0|7|0.02419|0.02063|0.02455|0.01864|0.01888|0.02058|0.01019|0.01121|0.01507|0.01512|0.01099|0.01368|0.01103|0.01276|0.01514|0.01467|0.01317|0.01326|0.01174|0.01227|0.01184|0.006|0.00533|0.01074|-0.0197|-0.02454|-0.0219|-0.0199|-0.01803|-0.01962|-0.01086|-0.00937|-0.0145|-0.01454|-0.01185|-0.01176|-0.01106|-0.01345|-0.01139|-0.0136|-0.01278|-0.0112|-0.01156|-0.01122|-0.01011|-0.00457|-0.004|-0.01227|315|291|244|210|207|231|250|265|267|257|188|160|165|185|242|279|184|149|168|153|147|69|47|167|||||||||||||||||||||||||
2024-01-18 11:19:01|CS.D.UNIUSD.CFE.IP|4|2024-01-18 11:18:30|2024-01-18 11:19:00|654.73|14.3|1.49669|2024-01-17|1.43739|2|0.205479|12|-0.3146|4|2024-01-17|1.44233|1.43947|1.43739|1.43978|1.4555|1.46153|1.46981|1.46667|1.46834|1.46404|1.46042|1.45562|1.44967|1.44692|1.45247|1.45404|1.45552|1.45721|1.45233|1.45685|1.45802|1.46333|1.47135|1.4652|14|13|11|9|10|9|8|9|11|11|12|10|16|16|21|20|14|11|10|8|14|10|10|11|0.02308|0.01878|0.02056|0.01545|0.01667|0.01418|0.0149|0.01946|0.02383|0.02156|0.02415|0.02555|0.03421|0.02828|0.0378|0.04201|0.03092|0.02403|0.02235|0.02145|0.02585|0.02064|0.02084|0.02004|-0.02378|-0.01925|-0.01977|-0.01928|-0.02386|-0.01524|-0.0162|-0.02073|-0.02473|-0.02245|-0.02203|-0.02288|-0.03263|-0.02872|-0.03651|-0.04254|-0.03623|-0.03707|-0.03121|-0.02386|-0.02849|-0.02449|-0.02829|-0.01798|359|352|342|324|327|344|325|340|352|340|352|342|358|353|359|359|344|341|334|335|358|345|330|350|||||||||||||||||||||||||
2024-01-18 11:19:03|CS.D.LNKUSD.CFE.IP|3|2024-01-18 11:18:30|2024-01-18 11:18:50|1526.66|13.7|0.98255|2024-01-17|0.9297|15|0.324454|3|-0.310839|5|2024-01-17|0.98158|0.97204|0.96103|0.95553|0.95335|0.94735|0.95085|0.94795|0.95721|0.94711|0.94226|0.94935|0.9518|0.94509|0.94068|0.9297|0.94249|0.95601|0.95665|0.9465|0.95048|0.9576|0.96605|0.96262|29|29|28|26|28|31|29|31|30|27|31|26|30|31|36|36|33|32|30|27|30|26|21|21|0.03747|0.04921|0.0393|0.0355|0.03761|0.03963|0.03429|0.03657|0.04307|0.03691|0.04075|0.02805|0.03735|0.03667|0.06842|0.06896|0.0486|0.0458|0.05258|0.04191|0.04248|0.02845|0.02216|0.02821|-0.03212|-0.03547|-0.03582|-0.03249|-0.03628|-0.03936|-0.0291|-0.03859|-0.04317|-0.03335|-0.04451|-0.02977|-0.04092|-0.03936|-0.05814|-0.06955|-0.04637|-0.05102|-0.04377|-0.04322|-0.04056|-0.02885|-0.02322|-0.02282|360|360|360|360|360|360|360|360|360|360|360|360|358|360|360|360|360|360|360|360|360|360|355|360||||||||||||||||||||||0|||
2024-01-18 11:19:04|CS.D.DOTUSD.CFE.IP|4|2024-01-18 11:18:30|2024-01-18 11:19:00|717.68|10|1.17019|2024-01-17|1.11488|2|0.242084|17|-0.358827|17|2024-01-17|1.12757|1.12331|1.11488|1.1212|1.12953|1.13345|1.13514|1.13912|1.1433|1.14064|1.14097|1.14037|1.1396|1.13834|1.14042|1.14537|1.14997|1.15292|1.15304|1.14926|1.14917|1.14799|1.15575|1.15652|20|18|16|13|15|17|17|19|17|14|15|15|17|16|21|21|19|17|16|15|17|15|13|13|0.0292|0.0289|0.0249|0.01634|0.01766|0.01878|0.02508|0.02528|0.02339|0.0193|0.02473|0.02182|0.02631|0.0246|0.03798|0.04295|0.03369|0.02994|0.02303|0.02257|0.02615|0.01939|0.01858|0.02286|-0.02528|-0.02535|-0.02697|-0.02134|-0.01831|-0.0214|-0.02015|-0.0279|-0.02321|-0.01817|-0.02686|-0.01914|-0.02737|-0.02918|-0.03378|-0.04317|-0.03152|-0.03338|-0.02624|-0.02771|-0.02783|-0.02255|-0.0218|-0.02021|358|355|353|342|358|339|360|359|359|355|356|354|353|358|360|360|358|353|349|356|358|354|331|352|||||||||||||||||||||||||
2024-01-18 11:19:05|CS.D.DOGUSD.CFE.IP|0|none|||0|0|2024-01-17|1.23617|1|0.371287|1|-0.252845|17|2024-01-17|1.23627|1.23617|1.23735|1.23751|1.24158|1.24134|1.24454|1.24713|1.25121|1.24714|1.24557|1.24524|1.24989|1.25024|1.25097|1.25251|1.25471|1.25838|1.25324|1.25083|1.25017|1.25011|1.25533|1.25287|1|1|2|2|2|3|2|1|3|2|2|2|1|2|2|2|2|2|2|2|2|3|3|2|0.12371|0.18564|0.12382|0.12376|0.12425|0.12402||0.12484|0.12535|0.12469|0.1243|0.12456|0.12516|0.1252|0.12512|0.12544|0.12553|0.12597|0.12549|0.12522|0.12503|0.125|0.12531|0.12523|-0.12352|-0.12361|-0.12366|-0.12366|-0.12413|-0.14488|-0.12434|-0.12453|-0.12498|-0.12458|-0.12453|-0.12458|-0.12488|-0.12498|-0.12509|-0.12515|-0.12541|-0.13734|-0.12509|-0.12495|-0.12508|-0.12484|-0.12539|-0.12531|34|43|33|39|40|53|49|39|53|31|33|79|52|59|91|102|95|74|59|47|47|28|28|35|||||||||||||||||||||||||
2024-01-18 11:19:05|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:19:07|OP.D.SPX3.4750C.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|213.7|0|1.02948|2024-01-17|0.9971|2|0.762134|18|-1.645876|7|2024-01-17|1.07297|1.02992|0.9971|1.00604|1.00762|1.01308|1.03353|1.04777|1.29203|1.34578|1.24912|1.05923|1.02435|1.04752|1.0758|1.06837|1.05083|1.07804|1.10241|1.09073|1.09173|1.10685|1.16357|1.16531|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05457|0.05659|0.05159|0.06559|0.05184|0.04634|0.07803|0.08469|0.09227|0.09109|0.08247|0.06317|0.0736|0.09914|0.1094|0.15065|0.10083|0.10465|0.11123|0.10261|0.12086|0.08362|0.04461|0.06314|-0.06327|-0.05686|-0.04866|-0.06066|-0.04546|-0.05337|-0.08523|-0.10637|-0.09012|-0.07966|-0.0705|-0.06868|-0.08368|-0.12401|-0.11295|-0.13953|-0.10004|-0.10704|-0.12281|-0.11116|-0.10397|-0.08368|-0.03054|-0.06036|198|209|163|168|141|179|250|317|336|331|300|285|270|341|349|359|347|352|350|340|347|109|86|201|||||||||||||||||||||||||
2024-01-18 11:19:08|OP.D.SPX3.5000C.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|79.04|0|2.7834|2024-01-17|2.65413|2|1.767468|18|-2.446562|7|2024-01-17|2.84365|2.73268|2.65413|2.69147|2.69831|2.72098|2.7928|2.84188|3.49769|3.6543|3.36673|2.83496|2.72456|2.8147|2.91528|2.87476|2.82779|2.94628|3.01431|2.97152|3.00933|3.01888|3.17819|3.18596|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08378|0.09523|0.08053|0.10175|0.07979|0.07423|0.12383|0.1354|0.14291|0.1417|0.13335|0.0992|0.11292|0.15097|0.17838|0.22733|0.15489|0.16763|0.175|0.15913|0.18634|0.1287|0.07154|0.09753|-0.09523|-0.08852|-0.07238|-0.09247|-0.06885|-0.08313|-0.13203|-0.16448|-0.13747|-0.12433|-0.10964|-0.1055|-0.12971|-0.18571|-0.17626|-0.21007|-0.16092|-0.16742|-0.18677|-0.18523|-0.16087|-0.12755|-0.05462|-0.09606|199|210|163|170|141|180|252|318|335|331|301|285|270|341|349|359|347|352|351|340|348|110|87|200|||||||||||||||||||||||||
2024-01-18 11:19:09|OP.D.SPX3.4750P.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|128.57|0|1.71113|2024-01-17|1.5528|18|1.041038|13|-2.316372|7|2024-01-17|1.96232|2.31604|1.75508|1.73777|1.73518|1.72504|1.66402|1.65892|2.08305|2.14976|2.02223|1.70778|1.68897|1.64558|1.59352|1.59874|1.63965|1.6046|1.5528|1.56912|1.60086|1.695|1.77841|1.77605|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07363|0.07473|0.05547|0.0699|0.05121|0.06052|0.09556|0.10843|0.1|0.08897|0.08723|0.07849|0.08622|0.13609|0.12559|0.15121|0.11466|0.12938|0.13168|0.10739|0.11837|0.09028|0.03459|0.06539|-0.06391|-0.06201|-0.06152|-0.07383|-0.05876|-0.05345|-0.08545|-0.10709|-0.10119|-0.1012|-0.08438|-0.06925|-0.08901|-0.11097|-0.11643|-0.16172|-0.11009|-0.10484|-0.11962|-0.12741|-0.12409|-0.09035|-0.04445|-0.06831|198|209|163|168|141|179|250|317|336|331|300|285|270|341|349|359|347|352|350|340|347|109|86|201|||||||||||||||||||||||||
2024-01-18 11:19:10|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:19:11|OP.D.SPX5.4750C.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|297.17|0|0.74032|2024-01-17|0.72781|2|0.559064|7|-0.786008|16|2024-01-17|0.78594|0.75334|0.72781|0.73264|0.73354|0.73642|0.74532|0.75257|0.92845|0.96609|0.90026|0.76744|0.7411|0.75241|0.76767|0.76443|0.75481|0.769|0.78209|0.77542|0.77355|0.78782|0.82981|0.83072|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04094|0.04102|0.03887|0.04504|0.03752|0.03445|0.0581|0.06518|0.06888|0.06659|0.05477|0.04915|0.05383|0.07645|0.0912|0.1063|0.07369|0.0757|0.09063|0.07744|0.08486|0.06235|0.03458|0.0438|-0.04624|-0.0417|-0.03541|-0.045|-0.03477|-0.03823|-0.06111|-0.06916|-0.0636|-0.05888|-0.05281|-0.04997|-0.05417|-0.08634|-0.08208|-0.1017|-0.07941|-0.0819|-0.08286|-0.0768|-0.08007|-0.0583|-0.02689|-0.04629|194|210|160|168|142|178|254|317|335|329|300|285|268|335|348|359|349|354|351|345|340|104|84|201|||||||||||||||||||||||||
2024-01-18 11:19:12|OP.D.SPX5.5000C.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|146.87|0|1.49792|2024-01-17|1.4566|2|1.148278|14|-1.601799|16|2024-01-17|1.56664|1.50375|1.4566|1.47014|1.47264|1.48088|1.49959|1.51691|1.86986|1.94867|1.81162|1.54349|1.48531|1.51685|1.55629|1.54331|1.52053|1.56153|1.59279|1.57964|1.58187|1.60134|1.68872|1.69137|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05742|0.05748|0.05461|0.06502|0.05232|0.04886|0.08077|0.09326|0.09586|0.09336|0.07779|0.06937|0.07404|0.10748|0.12948|0.15151|0.10363|0.10881|0.13117|0.10891|0.11678|0.08258|0.04504|0.06143|-0.06499|-0.05884|-0.05019|-0.0609|-0.04813|-0.05567|-0.0859|-0.0942|-0.09084|-0.08265|-0.07402|-0.07029|-0.07513|-0.12254|-0.11288|-0.14174|-0.11462|-0.11985|-0.11903|-0.11751|-0.1139|-0.0778|-0.03799|-0.06536|195|208|162|170|141|178|254|318|335|330|301|286|268|335|348|359|348|354|351|344|342|106|84|201|||||||||||||||||||||||||
2024-01-18 11:19:13|OP.D.SPX5.4750P.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|167.04|0|1.31705|2024-01-17|1.22624|18|0.942475|17|-1.32942|16|2024-01-17|1.47249|1.39663|1.33342|1.32372|1.32214|1.31655|1.2751|1.26773|1.5818|1.63496|1.53977|1.31102|1.29889|1.27771|1.24892|1.25367|1.27679|1.25601|1.22624|1.23399|1.24779|1.31188|1.38002|1.37863|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05336|0.0487|0.0394|0.04998|0.0393|0.04441|0.06889|0.08679|0.07019|0.06494|0.05898|0.05529|0.06084|0.09533|0.09499|0.11078|0.08717|0.09666|0.09365|0.08132|0.09003|0.06392|0.03067|0.05069|-0.04615|-0.0467|-0.04338|-0.05048|-0.04168|-0.0388|-0.06349|-0.06649|-0.07525|-0.07378|-0.06026|-0.0522|-0.05885|-0.0841|-0.09536|-0.11567|-0.08931|-0.07873|-0.09467|-0.09073|-0.0904|-0.06725|-0.03564|-0.04807|194|210|160|168|142|178|254|317|335|329|300|285|268|335|348|359|349|354|351|345|340|104|84|201|||||||||||||||||||||||||
2024-01-18 11:19:14|OP.D.SPX5.5000P.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|266.74|0|0.82477|2024-01-17|0.76865|18|0.583895|17|-0.849664|16|2024-01-17|0.9202|0.87279|0.83408|0.82844|0.82751|0.8242|0.80272|0.79644|0.99021|1.02368|0.96376|0.82085|0.81291|0.80054|0.78315|0.78506|0.79843|0.78585|0.76865|0.77509|0.78304|0.82375|0.86703|0.86619|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04931|0.04464|0.03686|0.04736|0.0364|0.04151|0.06326|0.07405|0.06536|0.05956|0.05407|0.05155|0.05567|0.08892|0.08398|0.10319|0.07632|0.08581|0.08366|0.0723|0.07999|0.05934|0.02818|0.04663|-0.04304|-0.04337|-0.0404|-0.0455|-0.03901|-0.03565|-0.06014|-0.06109|-0.06902|-0.06814|-0.05605|-0.04856|-0.05478|-0.07841|-0.08672|-0.10871|-0.07898|-0.07354|-0.08509|-0.08076|-0.08072|-0.05784|-0.0354|-0.04467|195|208|162|170|141|178|254|318|335|330|301|286|268|335|348|359|348|354|351|344|342|106|84|201|||||||||||||||||||||||||
2024-01-18 11:19:15|OP.D.SPX2.4750C.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|108.84|0|1.83756|2024-01-17|1.7171|2|1.204465|20|-2.798818|7|2024-01-17|1.85338|1.77247|1.7171|1.74498|1.75038|1.7677|1.81742|1.87813|2.32676|2.43409|2.25019|1.91543|1.82658|1.8992|2.00083|1.98506|1.91831|2.00925|2.10553|2.07096|2.05172|2.04721|2.16391|2.17042|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10382|0.10018|0.09917|0.11932|0.0982|0.08648|0.13795|0.15197|0.17928|0.16759|0.14523|0.11757|0.13757|0.19919|0.20463|0.28276|0.1885|0.19606|0.20878|0.20663|0.21855|0.16403|0.09054|0.11776|-0.11292|-0.10147|-0.08387|-0.10171|-0.07987|-0.09196|-0.15411|-0.1902|-0.16045|-0.15117|-0.13064|-0.12501|-0.14048|-0.21616|-0.22436|-0.25271|-0.19122|-0.20169|-0.22197|-0.20591|-0.19392|-0.15073|-0.07176|-0.11562|199|209|171|167|140|179|257|315|336|330|302|285|271|341|349|357|346|353|351|341|347|110|87|201|||||||||||||||||||||||||
2024-01-18 11:19:16|OP.D.SPX2.5000C.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|12.62|0|10.30111|2024-01-17|8.62614|2|4.449838|11|-6.044376|16|2024-01-17|10.45904|9.80226|8.62614|8.92734|8.98804|9.17882|9.29296|9.90507|18.92105|20.96241|18.9994|10.90022|9.49646|10.28656|11.29089|11.00449|10.44555|11.51516|12.10549|11.82561|12.02797|12.31176|13.97858|14.07985|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.21599|0.26456|0.20092|0.24273|0.20554|0.17763|0.28143|0.30535|0.37072|0.36146|0.31189|0.3016|0.28252|0.39624|0.41744|0.58951|0.38353|0.42018|0.44617|0.40522|0.44999|0.33718|0.24054|0.23971|-0.23487|-0.20036|-0.18193|-0.21628|-0.17323|-0.21352|-0.31581|-0.39093|-0.38667|-0.32179|-0.28737|-0.26246|-0.28223|-0.442|-0.46656|-0.53818|-0.42753|-0.42405|-0.44173|-0.43926|-0.41125|-0.29899|-0.14563|-0.23595|200|211|167|167|140|177|256|315|335|330|302|285|271|341|349|358|347|352|351|342|350|107|74|199|||||||||||||||||||||||||
2024-01-18 11:19:17|OP.D.SPX2.4750P.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|75.71|0|2.64166|2024-01-17|2.24409|18|1.542447|19|-3.156895|7|2024-01-17|3.08522|3.33221|2.69451|2.64794|2.64084|2.61393|2.42806|2.41813|3.07703|3.16571|3.0044|2.55106|2.5747|2.4703|2.33839|2.36869|2.46684|2.3646|2.24409|2.29695|2.34225|2.53701|2.67153|2.66541|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13025|0.11647|0.09644|0.12033|0.08926|0.10489|0.16324|0.17532|0.16959|0.15929|0.14289|0.13726|0.15192|0.22981|0.22025|0.26166|0.20199|0.21503|0.23195|0.21044|0.19878|0.16458|0.08141|0.12069|-0.11977|-0.1118|-0.11187|-0.12311|-0.10995|-0.09226|-0.14688|-0.18134|-0.18865|-0.17547|-0.15208|-0.1233|-0.14938|-0.20841|-0.21523|-0.28822|-0.2039|-0.19416|-0.19898|-0.20506|-0.21906|-0.16366|-0.08496|-0.11925|199|209|171|167|140|179|257|315|336|330|302|285|271|341|349|357|346|353|351|341|347|110|87|201|||||||||||||||||||||||||
2024-01-18 11:19:18|OP.D.SPX2.5000P.IP|2|2024-01-18 11:18:40|2024-01-18 11:18:50|229.14|0|0.87283|2024-01-17|0.78606|18|0.828989|6|-0.811729|20|2024-01-17|1.011|0.94977|0.89912|0.88836|0.88662|0.88037|0.84747|0.83686|1.04417|1.07691|1.01761|0.86534|0.86386|0.84067|0.8107|0.81587|0.83712|0.81312|0.78606|0.79644|0.80554|0.86273|0.90974|0.90823|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08756|0.08108|0.06479|0.08141|0.05938|0.07231|0.10968|0.11493|0.11352|0.10332|0.09333|0.08797|0.0982|0.15016|0.14444|0.17727|0.12634|0.13944|0.14409|0.12391|0.12901|0.10718|0.04596|0.07693|-0.08024|-0.07199|-0.07415|-0.08749|-0.07344|-0.06334|-0.10078|-0.10768|-0.12182|-0.115|-0.10252|-0.08123|-0.09747|-0.13238|-0.13301|-0.19151|-0.12441|-0.12648|-0.12141|-0.12086|-0.14239|-0.1059|-0.05787|-0.07614|200|210|167|167|140|177|256|315|335|330|302|285|271|341|349|358|347|352|351|342|350|107|86|199|||||||||||||||||||||||||
2024-01-18 11:19:19|IR.D.FBTP.FWM1.IP|3|2024-01-18 11:18:50|2024-01-18 11:19:10||20|0|2024-01-17|1.25177|13|0.051077|13|-0.119108|13|2024-01-17||||||||4.36291|4.81759|4.41628|8.12806|11.14975|7.67381|1.25177|3.66741|4.96415|6.64155|31.14242||||||||||||||32|79|132|44|45|40|69|51|72|49|8||||||||||||||0.01308|0.01198|0.01208|0.01007|0.00943|0.00981|0.01201|0.01083|0.00979|0.01008|0.00975||||||||||||||-0.01253|-0.0113|-0.011|-0.01045|-0.00951|-0.00953|-0.01248|-0.01095|-0.00968|-0.00976|-0.0093|||||||324|335|320|272|243|262|331|331|325|303|225|||||||||||||||||||||||||
2024-01-18 11:19:20|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-01-18 11:19:21|IX.D.OMX20.IFM.IP|1|2024-01-18 11:19:00|2024-01-18 11:19:00|1173.09|0|0.04262|2024-01-17|0.04279|22|0.085763|8|-0.120092|14|2024-01-17|||||||||0.04285|0.04293|0.04289|0.04293|0.04288|0.04288|0.04289|0.04282|||||||0.04279||||||||||2|0|0|0|1|0|0|0|||||||0||||||||||0.0132|0.00889|0.00934|0.00687|0.00735|0.0072|0.01241|0.00918|||||||||||||||||-0.01501|-0.00997|-0.00831|-0.00658|-0.00721|-0.00654|-0.01144|-0.00822|||||||||296|303|282|234|269|283|272|109|1|||||||||||||||||||||||||
2024-01-18 11:19:22|IX.D.SUNNAS.IFE.IP|4|2024-01-18 11:18:50|2024-01-18 11:19:20|16825.5|0|0.07132|2024-01-17|0.07132|0|0.065841|13|-0.10705|13|2024-01-17|0.07132|0.07137|0.07143|0.0715|0.07153|0.07157|0.07179|0.07189|0.07183|0.07182|0.07173|0.0717|0.07163|0.07179|0.07208|0.07224|0.07195|0.07202|0.07214|0.07201|0.07189|0.07177|0.0718|0.0718|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00315|0.00289|0.00278|0.00271|0.00242|0.00302|0.00574|0.00703|0.00787|0.00675|0.00493|0.00487|0.00566|0.00911|0.01229|0.01625|0.00987|0.0099|0.00885|0.00798|0.00898|0.00223|0.00177|0.0039|-0.00345|-0.00317|-0.00282|-0.00289|-0.00241|-0.00318|-0.00708|-0.00732|-0.0078|-0.00646|-0.00571|-0.00482|-0.00535|-0.01005|-0.01487|-0.01616|-0.01093|-0.00948|-0.00958|-0.00739|-0.00845|-0.00257|-0.00241|-0.004|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|168|354|||||||||||||||||||||||||
2024-01-18 11:19:24|IX.D.SUNDOW.IFE.IP|4|2024-01-18 11:18:50|2024-01-18 11:19:20|37315.1|0|0.0402|2024-01-17|0.04017|0|0.055083|14|-0.068539|13|2024-01-17|0.04017|0.04018|0.0402|0.04022|0.04022|0.04023|0.04028|0.04031|0.04028|0.04031|0.04031|0.04033|0.04029|0.04032|0.04032|0.04022|0.04017|0.04025|0.04032|0.04033|0.04032|0.04027|0.04026|0.04026|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00248|0.00246|0.00225|0.00236|0.002|0.00214|0.00382|0.00455|0.00569|0.00534|0.00422|0.00343|0.00376|0.00636|0.00941|0.00899|0.00553|0.00588|0.00633|0.00582|0.00704|0.00284|0.00257|0.00305|-0.00286|-0.00263|-0.00217|-0.00244|-0.00185|-0.0025|-0.0045|-0.00501|-0.00543|-0.00488|-0.00367|-0.00367|-0.00398|-0.00646|-0.00934|-0.00867|-0.00599|-0.00621|-0.00661|-0.00531|-0.0068|-0.00306|-0.00221|-0.00261|344|340|338|323|312|338|353|359|360|360|359|358|358|360|360|360|360|360|360|360|360|268|106|302|||||||||||||||||||||||||
2024-01-18 11:19:25|IX.D.SUNFUN.IFE.IP|4|2024-01-18 11:18:50|2024-01-18 11:19:20|7451.5|0|0.0671|2024-01-17|0.06637|0|0.069689|7|-0.267383|7|2024-01-17|0.06637|0.06647|0.06654|0.06659|0.06664|0.06666|0.06679|0.06706|0.06709|0.06726|0.06722|0.06731|0.06733|0.06734|0.06741|0.06736|0.06724|0.06733|0.06737|0.06733|0.06732|0.06728|0.06727|0.06728|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00326|0.00499|0.00528|0.00452|0.00353|0.00365|0.00485|0.01081|0.0155|0.01126|0.00852|0.00666|0.00786|0.00832|0.00972|0.0097|0.00804|0.00524|0.00495|0.00485|0.00557|0.00266|0.00269|0.00271|-0.00388|-0.00571|-0.00554|-0.00496|-0.00444|-0.00499|-0.00572|-0.0131|-0.01576|-0.01158|-0.00888|-0.00792|-0.00715|-0.00802|-0.00921|-0.00923|-0.00808|-0.00489|-0.00481|-0.00425|-0.00512|-0.00306|-0.00214|-0.00249|207|221|236|177|182|213|268|337|359|359|348|354|339|355|349|355|331|275|310|286|295|122|77|215|||||||||||||||||||||||||
2024-01-18 11:19:26|IX.D.SUNDAX.IFMM.IP|3|2024-01-18 11:19:00|2024-01-18 11:19:20|16518.4|0|0.05449|2024-01-17|0.05449|0|0.073263|8|-0.060971|8|2024-01-17|0.05449|0.05453|0.05458|0.05461|0.05463|0.05467|0.05484|0.05492|0.05487|0.05493|0.05488|0.05489|0.05485|0.05492|0.05496|0.05495|0.05483|0.05488|0.05492|0.05488|0.05487|0.05485|0.05484|0.05484|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00402|0.0047|0.00439|0.00424|0.00519|0.00426|0.00594|0.00933|0.01524|0.01089|0.00847|0.00695|0.00637|0.00954|0.00982|0.01028|0.00674|0.00463|0.00561|0.00503|0.00475|0.00478|0.00305|0.00433|-0.00612|-0.00517|-0.0046|-0.00439|-0.00444|-0.00529|-0.00652|-0.01142|-0.01632|-0.01171|-0.00829|-0.00736|-0.00681|-0.00921|-0.00858|-0.01019|-0.007|-0.00544|-0.00581|-0.00464|-0.00526|-0.00571|-0.00317|-0.00378|222|271|279|241|226|278|314|359|360|360|360|358|358|358|360|360|349|350|346|346|338|122|93|215|||||||||||||||||||||||||