2024-02-17 11:50:24|IX.D.SPTRD.IFE.IP|13773|2024-02-15 00:00:00|2024-02-15 23:59:50|5032.68|200.7|0.00779|2024-02-16|0.00795|16|0.064977|15|-0.183662|13|2024-02-16|0.01193|0.01194|0.01193|0.01193|0.01193|0.01193|0.01193|0.01193|0.01192|0.01191|0.0119|0.0119|0.01191|0.01193|0.00993|0.00798|0.00795|0.00795|0.00796|0.00795|0.00798|0.01211|0.03001||42|46|37|28|27|26|27|40|60|50|52|45|79|313|660|628|385|265|322|470|602|315|0||0.00369|0.00328|0.00298|0.00287|0.00286|0.00284|0.00292|0.00308|0.00397|0.00356|0.00392|0.00353|0.00364|0.00822|0.0092|0.01279|0.00788|0.00675|0.00748|0.00836|0.01041|0.00457|||-0.00331|-0.00309|-0.00306|-0.00247|-0.00288|-0.00287|-0.00274|-0.00299|-0.0036|-0.00334|-0.00318|-0.0033|-0.00297|-0.0104|-0.01012|-0.01137|-0.00738|-0.00654|-0.00659|-0.00954|-0.01088|-0.00565|||153|178|124|89|93|101|121|172|225|173|173|165|194|318|355|360|359|355|343|343|360|167|1|||||||||||||||||||||||||
2024-02-17 11:50:25|IX.D.RUSSELL.IFM.IP|13989|2024-02-15 00:00:00|2024-02-15 23:59:30|2059.2|37.4|0.01399|2024-02-16|0.01454|10|0.196136|14|-0.583232|13|2024-02-16|0.01459|0.0146|0.01459|0.01458|0.01458|0.01458|0.01458|0.01457|0.01457|0.01455|0.01454|0.01454|0.01457|0.01467|0.01473|0.01469|0.01466|0.01465|0.01465|0.01464|0.01471|0.01484|||5|4|3|2|4|2|3|3|6|8|6|6|12|82|162|103|51|38|40|63|99|40|||0.00672|0.007|0.00639|0.00486|0.00565|0.00523|0.00541|0.00602|0.00808|0.00715|0.00733|0.00656|0.00702|0.02367|0.03348|0.03138|0.01549|0.0127|0.01241|0.01489|0.01538|0.0081|||-0.00692|-0.00654|-0.00602|-0.00532|-0.00612|-0.00542|-0.00557|-0.00671|-0.00818|-0.00676|-0.00804|-0.0065|-0.00879|-0.03174|-0.03467|-0.0275|-0.01609|-0.01289|-0.01147|-0.01474|-0.01669|-0.00774|||255|262|228|138|188|174|220|280|327|323|321|304|329|348|360|360|360|360|359|360|360|281|||||||||||||||||||||||||
2024-02-17 11:50:26|IX.D.DOW.IFE.IP|15180|2024-02-15 00:00:00|2024-02-15 23:59:50|38748.3|16.4|0.0094|2024-02-16|0.00619|17|0.053074|19|-0.169079|13|2024-02-16|0.0124|0.0124|0.0124|0.0124|0.0124|0.0124|0.0124|0.0093|0.00929|0.0093|0.0093|0.0093|0.00929|0.0093|0.00776|0.00621|0.0062|0.00619|0.00619|0.00619|0.00621|0.01248|||3|3|3|2|2|2|3|5|7|7|6|4|6|25|61|49|30|19|27|40|43|8|||0.00231|0.00239|0.00207|0.00183|0.0017|0.00188|0.00188|0.0027|0.00295|0.00264|0.00302|0.00238|0.00261|0.00662|0.00934|0.01036|0.00616|0.00549|0.0058|0.00706|0.00903|0.00292|||-0.00252|-0.00218|-0.00204|-0.00172|-0.00198|-0.00184|-0.00181|-0.00256|-0.00284|-0.00285|-0.00257|-0.00251|-0.00278|-0.00782|-0.01021|-0.00938|-0.00626|-0.00512|-0.00563|-0.008|-0.00904|-0.00333|||324|325|282|266|267|285|284|328|354|348|338|345|342|356|360|360|360|360|360|360|360|304|||||||||||||||||||||||||
2024-02-17 11:50:28|IX.D.FANG.IFM.IP|16129|2024-02-15 00:00:00|2024-02-15 23:59:50|9902.9|0|0.03391|2024-02-16|0.01825|16|0.109165|13|-0.266373|15|2024-02-16|0.03036|0.05051|0.0505|0.05048|0.05046|0.05047|0.05047|0.05042|0.0503|0.03022|0.03012|0.03014|0.03018|0.03024|0.02427|0.01837|0.01825|0.01826|0.0183|0.01826|0.01836|0.03067|0.05113||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.00213|0.00301|0.00271|0.00233|0.00198|0.0024|0.00279|0.00318|0.00503|0.00665|0.0031|0.0035|0.00367|0.00876|0.01722|0.02023|0.01229|0.01|0.01038|0.01063|0.0122|0.00403|||-0.00215|-0.00299|-0.00249|-0.00213|-0.00211|-0.00254|-0.00275|-0.00327|-0.00448|-0.00704|-0.00312|-0.00382|-0.00411|-0.0081|-0.01896|-0.02297|-0.01226|-0.00947|-0.00909|-0.01109|-0.01336|-0.00536|||316|357|356|346|346|352|354|359|360|353|356|346|354|358|360|360|360|360|360|360|360|349|1|||||||||||||||||||||||||
2024-02-17 11:50:29|IX.D.NASDAQ.IFM.IP|16351|2024-02-15 00:00:00|2024-02-15 23:59:50|17887.4|84.7|0.00979|2024-02-16|0.00562|16|0.081859|19|-0.242124|13|2024-02-16|0.01119|0.0112|0.01119|0.01119|0.01119|0.01119|0.01119|0.01118|0.01115|0.01115|0.01114|0.01114|0.01115|0.01117|0.0084|0.00565|0.00562|0.00562|0.00562|0.00562|0.00565|0.01137|0.02832||9|12|8|6|6|6|8|15|32|22|18|15|25|116|321|356|231|153|173|198|251|49|0||0.00248|0.00288|0.00281|0.00217|0.00197|0.00223|0.00265|0.00289|0.00476|0.00393|0.00371|0.00292|0.00349|0.00872|0.01259|0.01814|0.01224|0.00949|0.00977|0.00936|0.01103|0.00348|||-0.00273|-0.00287|-0.00229|-0.00181|-0.00168|-0.00231|-0.00246|-0.00316|-0.00445|-0.00366|-0.00284|-0.0028|-0.00346|-0.00986|-0.01512|-0.01802|-0.01081|-0.0102|-0.00895|-0.0119|-0.01218|-0.00434|||360|358|359|354|356|359|357|359|360|360|358|360|360|360|360|360|360|360|360|360|360|360|1|||||||||||||||||||||||||
2024-02-17 11:50:30|IX.D.ASX.IFD.IP|10440|2024-02-15 00:00:00|2024-02-15 23:59:50|7678.8|7.7|0.02555|2024-02-16|0.01304|3|0.045601|19|-0.162796|13|2024-02-16|0.01305|0.01307|0.01305|0.01304|0.01304|0.03925|0.04269|0.03915|0.03912|0.03911|0.03909|0.03908|0.03909|0.03911|0.0391|0.03907|0.03902|0.03901|0.03902|0.03903|0.03909|0.0522|||21|19|16|19|24|31|5|3|5|3|3|5|5|6|5|6|5|2|2|2|2|0|||0.00798|0.00804|0.00676|0.00667|0.00743|0.00532|0.00452|0.00695|0.00778|0.00676|0.00686|0.00808|0.00686|0.00826|0.00786|0.00913|0.00714|0.00743|0.00739|0.0097|0.00875|0.00223|||-0.00907|-0.00753|-0.00702|-0.00733|-0.00702|-0.00509|-0.00642|-0.00653|-0.00734|-0.00711|-0.00678|-0.00768|-0.00796|-0.01127|-0.00875|-0.00898|-0.00764|-0.00727|-0.00728|-0.00938|-0.00831|-0.00258|||232|188|143|104|103|147|85|116|184|126|131|85|116|223|261|291|205|185|181|202|272|175|||||||||||||||||||||||||
2024-02-17 11:50:31|TM.D.BOVESPA.IFM.IP|6406|2024-02-15 12:01:00|2024-02-15 20:54:50|127377|0|0.38241|2024-02-16|0.07819|12|0.066312|15|-0.241693|13|2024-02-16|||||||||||||0.07819|0.08818|0.08805|0.08754|0.0866|0.64275|0.64271|0.92123|1.29771||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0087|0.01499|0.01369|0.01269|0.00763|0.00776|0.0092|0.00798|0.00845||||||||||||||||-0.00764|-0.01896|-0.01422|-0.01013|-0.00868|-0.00752|-0.00827|-0.00866|-0.00787||||354|360|359|359|357|359|359|359|330|||||||||||||||||||||||||
2024-02-17 11:50:32|IX.D.CAC.IFM.IP|10744|2024-02-15 00:00:20|2024-02-15 23:59:50|7775.9|8.6|0.02076|2024-02-16|0.01283|10|0.06825|8|-0.124653|7|2024-02-16|0.04596|0.03859|0.03857|0.03856|0.03855|0.03855|0.03855|0.02573|0.01284|0.01284|0.01283|0.01284|0.01285|0.01286|0.01287|0.01287|0.01938|0.02575|0.02576|0.02576|0.0258|0.05167|||0|0|0|0|0|0|0|6|21|8|9|6|5|11|17|13|21|3|3|3|4|0|||0.00919|0.01367|0.01189|0.00429|0.0065|0.01328|0.01028|0.00674|0.00926|0.00609|0.00658|0.00517|0.00502|0.00688|0.00749|0.0086|0.00623|0.00465|0.00471|0.00565|0.00592|0.00439|||-0.00435|-0.01238|-0.01054|-0.00928|-0.01028|-0.00728|-0.00728|-0.00804|-0.0085|-0.00661|-0.00651|-0.00676|-0.00556|-0.00777|-0.00877|-0.0073|-0.00572|-0.00485|-0.00505|-0.00709|-0.00619|-0.00536|||89|63|63|54|61|56|34|273|360|351|342|326|318|340|358|359|336|316|298|274|336|173|||||||||||||||||||||||||
2024-02-17 11:50:33|IX.D.XINHUA.IFM.IP|11734|2024-02-15 00:00:20|2024-02-15 23:59:50|11536|16|8.15354|2024-02-16|0.08552|20|0.103929|1|-0.077091|6|2024-02-16|0.20813|0.08674|0.08648|0.08611|0.08595|0.08572|0.08568|0.08559|6.61748|36.58908|38.41591|55.83235|55.87698|20.07856|13.973|8.93935|19.89661|20.68223|22.6555|20.6588|0.08552|0.17508|||0|48|36|28|15|43|41|32|20|7|5|2|4|9|18|23|15|15|16|10|13|0|||0.0024|0.01515|0.01276|0.01221|0.00959|0.01526|0.01543|0.01158|0.00576|0.00959|0.00856|0.00856|0.00901|0.00993|0.012|0.01149|0.00911|0.00855|0.00927|0.0083|0.00743|0.00257|||-0.00217|-0.01493|-0.01124|-0.01292|-0.01117|-0.01239|-0.01337|-0.01172|-0.00797|-0.00944|-0.0088|-0.00856|-0.00856|-0.01115|-0.01088|-0.01209|-0.01086|-0.00906|-0.01229|-0.00592|-0.00772|-0.00247|||164|348|334|236|190|303|270|254|247|167|146|95|120|235|288|305|222|165|186|102|160|118|||||||||||||||||||||||||
2024-02-17 11:50:34|IX.D.HSCHIN.IFU.IP|11498|2024-02-15 00:00:20|2024-02-15 23:59:50|5436.5|18.8|0.14674|2024-02-16|0.10787|12|0.220933|1|-0.251799|9|2024-02-16|0.33124|0.14329|0.10989|0.10902|0.32649|0.10799|0.10791|0.1079|0.19198|0.16606|0.10794|0.10797|0.10787|0.1082|0.10819|0.10794|0.1082|0.10809|0.11016|0.32468|0.32545|0.32604|0.32606||0|43|49|37|0|54|43|53|55|12|9|4|3|8|14|10|8|5|13|0|0|0|0||0.00262|0.03561|0.02882|0.024|0.0023|0.03051|0.02435|0.02274|0.01395|0.01373|0.02|0.01026|0.01148|0.0151|0.02123|0.01726|0.0134|0.01847|0.01894|0.00558|0.00751|0.00295|||-0.00249|-0.03476|-0.02666|-0.02408|-0.0022|-0.02595|-0.02303|-0.02177|-0.01357|-0.02037|-0.01999|-0.01047|-0.01036|-0.01776|-0.01891|-0.01612|-0.01492|-0.01934|-0.02163|-0.00506|-0.0081|-0.00342|||162|304|325|287|102|311|297|296|266|172|94|179|169|257|342|350|281|149|110|244|338|168|1|||||||||||||||||||||||||
2024-02-17 11:50:34|IX.D.DEN25.IFM.IP|289|2024-02-16 11:10:10|2024-02-16 15:54:40|1902.6|0.2|0.05246|2024-02-16|0.05257|15|0.078939|12|-0.152567|13|2024-02-16||||||||||||0.05265|0.05264|0.05272|0.05269|0.05257||||||||||||||||||||0|0|0|0|1||||||||||||||||||||0.00702|0.01498|0.01289|0.0123|0.01215||||||||||||||||||||-0.01933||-0.03793|-0.02371|-0.01437|||||||||51|48|73|27|89|||||||||||||||||||||||||
2024-02-17 11:50:35|IX.D.EMGMKT.IFE.IP|9988|2024-02-15 00:00:20|2024-02-15 23:59:50|1012.8|16.2|0.09237|2024-02-16|0.04897|19|0.049092|14|-0.156986|13|2024-02-16|0.1976|0.19793|0.19748|0.19717|0.19696|0.19667|0.1967|0.19652|0.19639|0.19633|0.19615|0.19612|0.19611|0.19662|0.10658|0.04903|0.04903|0.04903|0.04899|0.04897|0.04905|0.19658|||0|5|3|3|3|4|4|8|13|9|11|10|9|20|58|43|37|26|26|21|86|9|||0.00988|0.01522|0.01233|0.00985|0.00985|0.01476|0.01107|0.01179|0.01085|0.01178|0.00981|0.01242|0.00981|0.01361|0.01439|0.01349|0.01121|0.01096|0.0098|0.01069|0.01067|0.00983|||-0.00988|-0.02143|-0.01316|-0.01109|-0.00984|-0.01124|-0.00984|-0.01053|-0.01064|-0.00981|-0.0107|-0.00981|-0.01046|-0.01631|-0.01632|-0.01377|-0.01162|-0.01164|-0.01078|-0.01214|-0.01117|-0.00983|||78|101|66|83|37|116|130|142|154|89|80|91|120|202|262|331|231|137|140|171|199|64|||||||||||||||||||||||||
2024-02-17 11:50:36|IX.D.STXE.IFM.IP|10174|2024-02-15 00:00:20|2024-02-15 23:59:50|4759.11|140.9|0.01448|2024-02-16|0.0314|10|0.042082|15|-0.157295|13|2024-02-16|0.0556|0.04203|0.04202|0.042|0.04198|0.04198|0.04198|0.03146|0.03145|0.03143|0.0314|0.03143|0.03145|0.03149|0.03151|0.03153|0.03149|0.03148|0.0315|0.03153|0.03157|0.06323|||17|35|26|16|23|31|94|169|435|475|951|426|348|362|293|295|1079|185|101|111|98|0|||0.00664|0.01577|0.01751|0.0105|0.0147|0.01312|0.014|0.01888|0.01957|0.02096|0.01808|0.02096|0.01966|0.01901|0.01904|0.02052|0.01968|0.01771|0.01663|0.01741|0.0159|0.00422|||-0.00404|-0.01313|-0.01471|-0.012|-0.0105|-0.01049|-0.0105|-0.01665|-0.01953|-0.01945|-0.01831|-0.01833|-0.01835|-0.02466|-0.01973|-0.01966|-0.01968|-0.01364|-0.01658|-0.01471|-0.01467|-0.00557|||79|52|39|33|34|43|23|70|107|63|74|55|47|122|136|173|78|68|92|110|142|167|||||||||||||||||||||||||
2024-02-17 11:50:37|IX.D.FTSE.CFD.IP|12416|2024-02-15 00:00:20|2024-02-15 23:59:50|7620.4|16.5|0.02295|2024-02-16|0.01297|15|0.06813|7|-0.068818|13|2024-02-16|0.0525|0.03941|0.03927|0.03926|0.03924|0.03923|0.03929|0.02618|0.01307|0.01307|0.01305|0.01303|0.01301|0.01299|0.01298|0.01297|0.01913|0.02593|0.02595|0.02595|0.02605|0.052|||0|4|3|1|2|2|4|9|40|17|36|30|24|31|30|33|63|9|7|6|6|0|||0.00313|0.00584|0.00475|0.00365|0.0047|0.00395|0.00519|0.00812|0.01051|0.00643|0.00927|0.00696|0.0068|0.00828|0.0085|0.00943|0.00627|0.00466|0.00487|0.00549|0.00586|0.00283|||-0.0026|-0.0055|-0.00527|-0.00374|-0.00475|-0.00466|-0.00554|-0.00666|-0.01002|-0.00572|-0.00679|-0.00593|-0.00658|-0.00843|-0.0087|-0.00916|-0.00593|-0.00398|-0.00403|-0.00571|-0.00573|-0.00334|||152|228|176|161|156|199|197|310|358|347|340|308|335|349|354|357|336|262|276|268|331|181|||||||||||||||||||||||||
2024-02-17 11:50:38|KB.D.MID250.CASH.IP|5847|2024-02-15 08:15:00|2024-02-15 16:29:50|19084.35|0|0|2024-02-16|0|8|0.029732|15|-0.081266|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00264|0.00181|0.00159|0.00153|0.00142|0.00133|0.00174|0.00227|0.00209||||||||||||||||-0.00244|-0.00193|-0.00135|-0.00143|-0.00111|-0.00273|-0.0022|-0.002|-0.00145||||||||264|354|353|344|348|350|358|359|180|||||||||||||||||||||||||
2024-02-17 11:50:39|IX.D.DAX.IFMM.IP|12821|2024-02-15 00:00:20|2024-02-15 23:59:50|17100.5|7.8|0.0163|2024-02-16|0.00815|10|0.062601|0|-0.139962|13|2024-02-16|0.03265|0.02927|0.02926|0.02925|0.02924|0.02924|0.02924|0.01635|0.00817|0.00816|0.00815|0.00815|0.00816|0.00817|0.00818|0.00819|0.01221|0.01636|0.01637|0.01637|0.0164|0.04102|||1|1|1|1|0|1|1|8|20|14|13|9|11|11|14|15|15|3|4|6|7|0|||0.00568|0.00428|0.00436|0.00397|0.00375|0.00416|0.00431|0.00638|0.00781|0.00574|0.0054|0.00522|0.00529|0.0071|0.0076|0.00878|0.00527|0.00408|0.00515|0.00555|0.00588|0.00461|||-0.00465|-0.00431|-0.00398|-0.00356|-0.00399|-0.00418|-0.00419|-0.00627|-0.00828|-0.00572|-0.00577|-0.00517|-0.00521|-0.00828|-0.00835|-0.0085|-0.00498|-0.00445|-0.00438|-0.00578|-0.00533|-0.00555|||172|229|176|139|174|206|197|318|357|342|335|325|327|346|358|360|337|316|320|300|355|192|||||||||||||||||||||||||
2024-02-17 11:50:39|TM.D.MDAX.IFM.IP|2288|2024-02-15 07:59:50|2024-02-15 20:59:50|19677|0.1|34.3072|2024-02-16|0.3849|7|0.511361|16|-40.513552|20|2024-02-16||||||||0.3849|51.12439|66.18311|74.56673|83.42291|52.27995|62.37805|49.11056|43.1624|60.55742|35.88632|52.64048|32.97363|49.14647|||||||||||0|0|0|0|0|0|1|0|0|0|0|0|0|0||||||||||||0.04122|0.01432|0.11632|0.03186|0.01971|0.01636|0.0115|0.02883|0.07013|0.01154|0.01155|0.01486|0.01205||||||||||||-0.01301|-0.01146|-0.01147|||-0.06697|-0.02559|-0.01977|-0.05769|-0.01154|-0.01154|-0.01182|-3.12681||||1|67|50|31|30|25|37|43|42|108|74|96|87|154|||||||||||||||||||||||||
2024-02-17 11:50:40|TM.D.TECDAX.IFM.IP|1582|2024-02-15 07:00:00|2024-02-15 20:52:00|3347|0|57.41669|2024-02-16|35.34043|7|1.251863|16|-0.793068|12|2024-02-16||||||||35.34043|83.42477|60.05803|94.35013|87.94896|40.15804|85.92666|59.63805|58.0717|46.91208|100|100|75.78568|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.14701|0.01464|0.01465|0.01464|0.12905|0.01558|0.01471|0.01898|0.13007||||||||||||||||-0.10199|-0.01464|-0.01466|-0.01465|-0.18078|-0.04409|-0.01766|-0.02066|-0.04352||||||||6|120|55|53|58|58|78|94|100|90|2|5|8|6|||||||||||||||||||||||||
2024-02-17 11:50:43|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:50:44|IX.D.HANGSENG.IFU.IP|13989|2024-02-15 00:00:20|2024-02-15 23:59:50|15991.6|14|0.07343|2024-02-16|0.03058|6|0.159227|1|-0.174755|1|2024-02-16|0.18763|0.05439|0.03108|0.03087|0.18483|0.03061|0.03058|0.03059|0.09026|0.07313|0.04894|0.04894|0.0489|0.04901|0.04903|0.04889|0.04898|0.04896|0.04938|0.18358|0.18407|0.18439|0.18437||0|59|52|30|0|46|37|34|26|3|3|2|2|7|9|8|5|2|3|0|0|0|0||0.00567|0.02824|0.02115|0.01526|0.00237|0.01959|0.0152|0.01347|0.00811|0.00565|0.00708|0.00625|0.00636|0.01079|0.01599|0.01359|0.0097|0.00725|0.00721|0.00395|0.00594|0.0031|||-0.00195|-0.0264|-0.0214|-0.01555|-0.00181|-0.01766|-0.01569|-0.0119|-0.00807|-0.00598|-0.00593|-0.00583|-0.00603|-0.01177|-0.01475|-0.01377|-0.01036|-0.00588|-0.00736|-0.00406|-0.00701|-0.00355|||174|317|360|358|126|360|360|360|293|291|327|302|295|336|360|360|358|343|343|343|359|180|1|||||||||||||||||||||||||
2024-02-17 11:50:44|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:50:45|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:50:46|IX.D.MIB.IFM.IP|8457|2024-02-15 00:00:20|2024-02-15 23:59:50|31833.6|3.3|3.48714|2024-02-16|0.04704|8|0.054935|8|-0.055054|13|2024-02-16|0.12568|0.1257|0.12564|0.12559|0.12555|0.12554|0.12555|0.04825|0.04704|0.04709|0.04711|0.04718|0.0472|0.04721|0.04724|0.04727|6.84827|61.92923|59.19361|17.20539|0.04739|0.12653|0.12655||0|0|0|0|0|0|0|4|10|4|3|4|4|3|4|4|9|5|1|2|2|0|0||0.00568|0.00949|0.0058|0.00625|0.00781|0.00777|0.00439|0.01161|0.01522|0.0097|0.01006|0.0099|0.00943|0.01075|0.01131|0.01044|0.0095|0.01576|0.01577|0.01068|0.00897|0.00463|||-0.00375|-0.00819|-0.00861|-0.0093|-0.00651|-0.00599|-0.0028|-0.0136|-0.01506|-0.0108|-0.01063|-0.0098|-0.00887|-0.01215|-0.01132|-0.01048|-0.0115|-0.01576|-0.01577|-0.00999|-0.00864|-0.00461|||127|118|85|68|74|88|74|198|306|240|235|218|174|216|262|289|147|105|120|134|143|166|1|||||||||||||||||||||||||
2024-02-17 11:50:47|IX.D.NIKKEI.IFD.IP|13093|2024-02-15 00:00:00|2024-02-15 23:59:50|38722.5|8.2|0.01841|2024-02-16|0.01804|0|0.110261|4|-0.206638|0|2024-02-16|0.01804|0.01813|0.01818|0.0181|0.01807|0.01815|0.01814|0.01814|0.01811|0.01811|0.0181|0.01811|0.01812|0.01813|0.01818|0.01824|0.01819|0.01817|0.01819|0.01818|0.01823|0.01896|||23|26|8|9|14|8|17|5|5|2|2|1|2|6|7|8|6|4|3|5|4|4|||0.0193|0.01967|0.01472|0.01409|0.01573|0.01707|0.01386|0.01037|0.01148|0.0083|0.0077|0.00686|0.00903|0.01177|0.01176|0.01461|0.01138|0.00932|0.01053|0.0107|0.01067|0.0093|||-0.01868|-0.02223|-0.01235|-0.0131|-0.01948|-0.01652|-0.01084|-0.01185|-0.01143|-0.00833|-0.0082|-0.00773|-0.00783|-0.0126|-0.01371|-0.01486|-0.01027|-0.00824|-0.00924|-0.0117|-0.01033|-0.00925|||355|356|330|291|329|352|180|237|320|291|218|212|212|302|349|357|326|297|308|284|339|121|||||||||||||||||||||||||
2024-02-17 11:50:49|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:50:49|IX.D.AEX.IFM.IP|7847|2024-02-15 00:01:30|2024-02-15 23:59:10|851.32|3.6|0.01896|2024-02-16|0.01168|10|0.070305|7|-0.175238|13|2024-02-16|0.05874|0.05875|0.05873|0.0587|0.05869|0.05869|0.05868|0.03515|0.0117|0.01169|0.01168|0.01169|0.01169|0.01169|0.01168|0.01168|0.0237|0.03493|0.03497|0.03499|0.03518|0.05856|||0|0|0|0|0|0|0|4|10|5|5|3|2|6|8|4|7|1|1|1|1|0|||0.01322|0.01567|0.01566|0.01175|0.01174|0.01565|0.01174|0.01893|0.01555|0.01204|0.01245|0.01278|0.01243|0.01418|0.01357|0.01385|0.01202|0.01164|0.01166|0.0132|0.01275|0.01249|||-0.01175|-0.0151|-0.01762|-0.01174|-0.01174|-0.01174|-0.01174|-0.01622|-0.01617|-0.01261|-0.01246|-0.01209|-0.01169|-0.01785|-0.01367|-0.01422|-0.01287|-0.01233|-0.01332|-0.01352|-0.01238|-0.01288|||49|52|37|28|31|42|23|137|318|243|184|186|172|241|286|296|236|132|110|164|199|99|||||||||||||||||||||||||
2024-02-17 11:50:50|IX.D.OBX.IFM.IP|1266|2024-02-15 09:47:50|2024-02-15 15:19:50|1148.18|0.9|38.34186|2024-02-16|26.22893|10|0.060125|8|-0.043013|10|2024-02-16|||||||||45.22674|45.33817|26.22893|44.31657|47.55203|40.49115|40.50935|55.60019|||||||||||||||||1|0|1|0|2|0|0|0|||||||||||||||||0.02578|0.02149|0.0215|0.0215|0.02146|0.02142|0.02499|0.02142|||||||||||||||||-0.02151|-0.0215|-0.02688|-0.02418|-0.02145|-0.02855|-0.02284|-0.02142|||||||||93|53|65|61|40|47|89|36|||||||||||||||||||||||||
2024-02-17 11:50:50|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:50:51|IX.D.SINGAPORE.IFM.IP|8490|2024-02-15 00:01:30|2024-02-15 23:53:40|283.86|9.7|16.61297|2024-02-16|0.20929|22|0.140519|1|-0.087732|1|2024-02-16|9.05741|9.8265|5.37569|7.1364|13.87562|14.42361|13.30113|9.03753|10.9385|22.40943|40.94345|53.59716|51.18983|30.95164|21.81023|28.85735|45.68353|68.56702|58.35881|55.11215|43.26523|16.27813|0.20929||29|23|24|20|16|18|25|22|34|23|4|1|3|3|4|4|2|1|1|1|1|2|0||0.02288|0.02115|0.01868|0.01742|0.01895|0.01923|0.02015|0.02003|0.01807|0.02028|0.01738|0.01736|0.01736|0.01956|0.02159|0.02088|0.01738|0.01738|0.01817|0.01835|0.01858|0.02907|||-0.01758|-0.02616|-0.01746|-0.01742|-0.01737|-0.01989|-0.01794|-0.01736|-0.01734|-0.02494|-0.01738|-0.01737|-0.01735|-0.01866|-0.02099|-0.02073|-0.01825|-0.01737|-0.01737|-0.01737|-0.0183|-0.02614|||78|225|169|127|94|160|166|89|101|94|44|56|43|165|193|236|138|124|120|118|155|31|1|||||||||||||||||||||||||
2024-02-17 11:50:52|IX.D.SAF.IFMMX.IP|11631|2024-02-15 00:00:20|2024-02-15 23:59:50|66747|2|6.00815|2024-02-16|0.14842|17|0.086583|6|-0.083408|14|2024-02-16|0.14986|0.14988|0.14978|0.14961|0.14951|0.14937|8.25972|13.08092|10.22981|19.86112|21.4596|16.29543|15.20192|15.70463|9.22726|4.8775|0.1485|0.14842|0.14853|0.14858|0.1488|0.14892|0.14892||0|0|0|0|0|0|3|5|7|4|3|4|4|5|7|4|0|0|0|0|0|0|0||0.00362|0.0055|0.00549|0.00374|0.00488|0.00649|0.00904|0.00956|0.00966|0.00689|0.00619|0.00646|0.00498|0.00814|0.01022|0.00662|0.0042|0.00368|0.00463|0.00552|0.0057|0.00273|||-0.00288|-0.00462|-0.00513|-0.00374|-0.00426|-0.00527|-0.01081|-0.01972|-0.01582|-0.01445|-0.00948|-0.01379|-0.01087|-0.01533|-0.02048|-0.00964|-0.00405|-0.00331|-0.00391|-0.00587|-0.00515|-0.00318|||144|189|174|137|95|184|208|276|304|237|210|209|224|268|272|314|352|344|329|319|358|167|1|||||||||||||||||||||||||
2024-02-17 11:50:53|IX.D.IBEX.IFM.IP|8793|2024-02-15 00:00:20|2024-02-15 23:59:50|9957.7|2.4|2.20291|2024-02-16|0.05033|8|0.070231|7|-0.150465|8|2024-02-16|0.12053|0.12055|0.12051|0.12046|0.12038|0.12034|0.12032|0.05062|0.05033|0.05045|0.05036|0.05039|0.05038|0.05045|0.0506|0.0507|7.22367|41.81212|28.00957|0.12161|0.12179|0.12192|0.12194||0|0|0|0|0|0|0|2|5|4|2|3|2|1|2|10|6|1|1|0|0|0|0||0.00464|0.01088|0.01381|0.00422|0.0107|0.00953|0.00928|0.01232|0.01262|0.00951|0.00841|0.00844|0.00702|0.01042|0.00902|0.0111|0.00948|0.01181|0.01129|0.01196|0.01095|0.00337|||-0.00368|-0.00742|-0.00954|-0.00916|-0.01129|-0.00639|-0.00329|-0.00951|-0.0128|-0.00818|-0.00866|-0.00867|-0.00732|-0.00944|-0.01102|-0.01136|-0.00946|-0.01012|-0.0138|-0.00838|-0.00794|-0.00452|||87|72|50|55|40|57|50|145|354|332|326|328|304|322|338|348|251|79|93|157|219|167|1|||||||||||||||||||||||||
2024-02-17 11:50:54|IX.D.OMX.IFM.IP|9808|2024-02-15 00:00:20|2024-02-15 23:59:50|2394.63|16.4|0.03524|2024-02-16|0.02072|11|0.104536|8|-0.123124|8|2024-02-16|0.06265|0.06266|0.06264|0.06261|0.0626|0.06259|0.0626|0.06158|0.02086|0.02078|0.02074|0.02072|0.02072|0.02075|0.02078|0.0208|0.03908|0.06228|0.06232|0.06235|0.06246|0.06253|0.06253||0|0|0|0|0|0|0|1|48|33|30|24|21|34|28|33|43|0|0|0|0|0|0||0.00567|0.00934|0.00543|0.0048|0.0051|0.00589|0.0043|0.00753|0.01313|0.01112|0.00829|0.00907|0.00753|0.011|0.01044|0.01026|0.0094|0.00659|0.00631|0.00922|0.00704|0.00426|||-0.00282|-0.00427|-0.00929|-0.01005|-0.01093|-0.00723|-0.00763|-0.01135|-0.01414|-0.00965|-0.00873|-0.00827|-0.00771|-0.01322|-0.01015|-0.01088|-0.00918|-0.00454|-0.00678|-0.00864|-0.00646|-0.00424|||117|103|64|48|71|77|62|101|336|255|202|248|177|259|304|319|206|235|240|243|316|168|1|||||||||||||||||||||||||
2024-02-17 11:50:54|IX.D.SMI.IFM.IP|9485|2024-02-15 00:00:20|2024-02-15 23:59:50|11292.4|4.8|0.02224|2024-02-16|0.01763|12|0.066516|7|-0.07977|7|2024-02-16|0.05314|0.05314|0.05313|0.05312|0.05311|0.05311|0.05311|0.01772|0.0177|0.01769|0.01767|0.01766|0.01763|0.01764|0.01768|0.0177|0.01768|0.01768|0.01769|0.01769|0.01783|0.05316|||0|0|0|0|0|0|0|6|10|4|4|5|4|6|5|7|19|1|1|1|1|0|||0.00345|0.00792|0.00908|0.00576|0.00575|0.00659|0.00826|0.00756|0.01251|0.00761|0.00709|0.00701|0.00643|0.00801|0.00807|0.0084|0.0067|0.00505|0.00533|0.00584|0.00611|0.00229|||-0.0026|-0.00478|-0.009|-0.00653|-0.0062|-0.00379|-0.0062|-0.00952|-0.01085|-0.00812|-0.00719|-0.00622|-0.00565|-0.00878|-0.00863|-0.00819|-0.00654|-0.00559|-0.005|-0.00667|-0.00588|-0.00325|||90|69|42|36|42|55|34|195|355|328|315|304|301|318|344|341|265|191|210|207|287|167|||||||||||||||||||||||||
2024-02-17 11:50:58|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:50:59|KB.D.TK.CASH.IP|968|2024-02-15 08:15:00|2024-02-15 16:29:00|6823.21|0|0|2024-02-16|0|8|0||0||2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|56|60|58|58|57|59|60|30|||||||||||||||||||||||||
2024-02-17 11:50:59|CC.D.VSTOXX.UNC.IP|1899|2024-02-15 00:15:00|2024-02-15 20:59:30||15.3|0.46794|2024-02-16|0.52869|15|0.737265|2|-1.315789|1|2024-02-16|1.06509|2.56796|0.90454|1.42152|1.27923|1.07723|0.66921|0.53512|0.53216|0.53286|0.53333|0.53369|0.53374|0.52891|0.52886|0.52869|0.53467|0.53546|0.53359|0.53074|0.53138||||0|1|0|0|0|0|1|15|62|64|24|156|44|37|21|33|39|7|13|15|8||||0.15498|0.13345|0.33435|0.11688|0.25469|0.46917|0.21637|0.13405|0.28842|0.19973||0.334|0.10007|0.26489|0.13971|0.13235|0.20018|0.20067|0.06658|0.06641|0.23252||||-0.24119|-0.29066|-0.3048|-0.49255|-0.13263|-0.38324|||-0.13298|-0.33234||||-0.17625|-0.15832|-0.16748|-0.2481|-0.2232||-0.13245|-0.14926||||36|75|65|59|52|21|33|11|13|9|6|3|14|34|53|62|19|17|11|15|27|||||||||||||||||||||||||
2024-02-17 11:51:00|CC.D.VIX.UME.IP|2102|2024-02-15 21:32:10|2024-02-15 23:58:30||18.2|0.20892|2024-02-16|1.05368|13|0.338983|18|-0.3367|19|2024-02-16|1.06355|1.05905|1.05925|||||1.06383||1.06673|1.06596|1.06596|1.06383|1.05368|1.05564|1.0661|1.07763|1.08145|1.07728|1.06947|1.06782|1.062|||12|28|12|||||18||7|21|12|6|22|70|86|53|96|57|68|38|199||||||||||||0.13342||||0.20637|0.19839|0.21982|0.22472|0.20311|0.21926|0.18439|0.18723|||||-0.09938||||||-0.06649||-0.14152|-0.13324|-0.13324||-0.18926|-0.1894|-0.20886|-0.24601||-0.24323|-0.21576|-0.22195||||5|5|2|7|24|4|6|1|34|46|81|25|6|21|38|94|5|||||||||||||||||||||||||
2024-02-17 11:51:00|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:01|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:01|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:02|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:02|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:03|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:03|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:04|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:04|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:04|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:06|CC.D.DX.UME.IP|11579|2024-02-15 01:00:00|2024-02-15 21:59:50|10390.8|1.5|0.04704|2024-02-16|0.048|14|0.142245|13|-0.03263|15|2024-02-16||0.04807|0.04807|0.04806|0.04805|0.04806|0.04806|0.04808|0.04807|0.04808|0.04808|0.04811|0.0481|0.04802|0.048|0.04808|0.0481|0.04808|0.04813|0.04815|0.04811|0.04832||||1|1|0|0|0|0|1|1|0|0|1|1|5|3|3|1|2|2|2|2|1||||0.00181|0.00163|0.00139|0.00138|0.00127|0.00159|0.00231|0.00216|0.00197|0.00186|0.0019|0.00226|0.00629|0.00449|0.00406|0.00243|0.00214|0.00183|0.00206|0.0019|0.00165||||-0.00171|-0.00147|-0.00137|-0.00143|-0.0016|-0.00149|-0.00227|-0.00241|-0.002|-0.00183|-0.00183|-0.00193|-0.00526|-0.00421|-0.00471|-0.00237|-0.00205|-0.00199|-0.00172|-0.00166|-0.00237|||278|228|212|175|205|229|302|315|313|249|264|294|342|352|356|305|255|274|272|265|189|||||||||||||||||||||||||
2024-02-17 11:51:06|CS.D.BITCOIN.CFE.IP|1349|2024-02-17 08:00:00|2024-02-17 11:51:00|51690.3|11.5|0.17992||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:07|CS.D.ETHUSD.CFE.IP|1374|2024-02-17 08:00:00|2024-02-17 11:51:00|2780.41|16.3|0.19091||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:07|CS.D.CRYPTOB10.CFD.IP|1387|2024-02-17 08:00:00|2024-02-17 11:51:00|13773.76|9.1|0.58188||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:08|CS.D.USDBRL.MINI.IP|3942|2024-02-15 12:43:30|2024-02-15 19:59:30|49840|7.5|0.10057|2024-02-16|0.10023|18|0.190292|13|-0.072088|15|2024-02-16|||||||||||||0.1014|0.10086|0.10025|0.10055|0.10033|0.10026|0.10023|0.10034|||||||||||||||||4|10|7|10|6|5|5|3|||||||||||||||||0.00935|0.0101|0.00621|0.00716|0.00519|0.00476|0.0052|0.00614|||||||||||||||||-0.00569|-0.00769|-0.00669|-0.00753|-0.00375|-0.00469|-0.00506|-0.00561|||||209|321|340|327|230|193|222|129|||||||||||||||||||||||||
2024-02-17 11:51:08|CS.D.USDINR.MINI.IP|2397|2024-02-15 02:01:00|2024-02-15 20:58:50|8294.4|1.8|0.24146|2024-02-16|0.18065|7|0.063863|6|-0.062642|13|2024-02-16|||0.30136|0.28424|0.18254|0.18068|0.1945|0.18065|0.18904|0.1859|0.20852|0.20422|0.18069|0.25806|0.22147|0.23415|0.20289|0.27177|0.25876|0.23037|0.30132||||||3|2|1|1|2|2|2|1|1|2|2|2|2|2|2|2|1|2|2||||||0.00241|0.00214|0.00161|0.0012|0.03406|0.00542|0.01473|0.00874|0.0012|0.01326|0.0012|0.01369|0.00879|0.00188|0.03013|0.00999|0.01791|0.00392|0.00121||||||-0.00293|-0.0021|-0.0083|-0.0012|-0.00632|-0.00181|-0.00172|-0.00602|-0.0012|-0.00998|-0.00361|-0.00548|-0.01824|-0.01056|-0.02108|-0.01277|-0.00181|-0.02128|-0.00121||||28|99|65|77|87|88|72|69|26|41|10|106|68|97|38|49|34|17|22|||||||||||||||||||||||||
2024-02-17 11:51:09|CS.D.USDTWD.MINI.IP|4487|2024-02-15 02:01:00|2024-02-15 20:58:20|31255|2.2|0.06732|2024-02-16|0.06384|3|0.046327|13|-0.036745|20|2024-02-16|||0.06386|0.06384|0.06385|0.06384|0.06385|0.06386|0.06387|0.0639|0.06389|0.06388|0.06636|0.07444|0.06622|0.06585|0.06386|0.06385|0.06389|0.06391|0.06527||||||2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|3|2|2|2||||||0.00618|0.00225|0.00327|0.00277|0.00394|0.00468|0.00281|0.00258|0.0057|0.00916|0.00413|0.00524|0.00486|0.0037|0.00326|0.00644|0.00266|0.00277|0.00525||||||-0.00445|-0.0027|-0.00436|-0.00279|-0.00443|-0.00292|-0.00327|-0.00354|-0.0024|-0.0016|-0.00639|-0.00465|-0.00451|-0.00354|-0.00255|-0.00479|-0.00183|-0.00351|-0.00844||||138|113|119|89|114|130|114|58|53|44|116|181|169|227|98|128|25|65|70|||||||||||||||||||||||||
2024-02-17 11:51:10|CS.D.EURGBP.MINI.IP|13450|2024-02-15 00:00:00|2024-02-15 23:59:50|8550.3|5|0.06695|2024-02-16|0.0111|20|0.088902|13|-0.166066|7|2024-02-16|0.01577|0.01612|0.01608|0.01276|0.01534|0.01733|0.01404|0.01594|0.01251|0.0113|0.01237|0.01162|0.01343|0.01357|0.0136|0.01251|0.01159|0.01169|0.01185|0.01498|0.0111|0.01897|||3|3|3|3|2|2|3|8|7|5|4|4|5|11|9|9|6|4|4|4|3|6|||0.00237|0.00196|0.00203|0.00202|0.00163|0.00149|0.00216|0.00495|0.00394|0.00297|0.00258|0.00274|0.00311|0.0049|0.00354|0.00377|0.00273|0.00215|0.00226|0.00213|0.00204|0.0023|||-0.00214|-0.00187|-0.00179|-0.00187|-0.00186|-0.00187|-0.00247|-0.00531|-0.00313|-0.00314|-0.00264|-0.00277|-0.00267|-0.00465|-0.00329|-0.00353|-0.00275|-0.00237|-0.00204|-0.00199|-0.002|-0.00207|||258|273|273|229|223|236|259|355|342|348|322|332|342|355|358|358|342|325|330|331|303|261|||||||||||||||||||||||||
2024-02-17 11:51:11|CS.D.EURUSD.MINI.IP|14660|2024-02-15 00:00:00|2024-02-15 23:59:50|10772.3|7.4|0.2118|2024-02-16|0.0057|11|0.033514|13|-0.197858|13|2024-02-16|0.00688|0.00725|0.33232|0.69712|0.37047|0.00801|0.0076|0.00641|0.00651|0.00641|0.30116|0.0057|0.00606|0.00704|0.0066|0.00633|0.00714|0.00591|0.00623|0.00624|0.00609|0.00964|||4|4|4|3|3|3|3|8|8|7|5|5|7|19|17|17|10|6|7|7|7|6|||0.00211|0.00181|0.00169|0.00181|0.00151|0.00164|0.00148|0.00261|0.00306|0.00293|0.00223|0.00239|0.00239|0.0064|0.00486|0.00544|0.0028|0.00253|0.0024|0.00198|0.00209|0.00178|||-0.00254|-0.00212|-0.00187|-0.00169|-0.0016|-0.00169|-0.00176|-0.00265|-0.00271|-0.00289|-0.00215|-0.00241|-0.00299|-0.00747|-0.00491|-0.00448|-0.003|-0.00245|-0.00221|-0.00238|-0.00201|-0.00163|||295|325|307|290|275|284|293|359|352|355|340|336|350|357|360|360|357|344|342|344|349|295|||||||||||||||||||||||||
2024-02-17 11:51:12|CS.D.GBPUSD.MINI.IP|15028|2024-02-15 00:00:00|2024-02-15 23:59:50|12597.6|7.6|0.01707|2024-02-16|0.00746|20|0.16931|7|-0.224916|13|2024-02-16|0.00982|0.01076|0.01158|0.00988|0.00959|0.0112|0.0075|0.00897|0.00866|0.00832|0.00951|0.00943|0.00994|0.00952|0.00923|0.0091|0.00834|0.00877|0.00845|0.01023|0.00746|0.01247|||4|5|4|4|3|4|4|11|9|7|6|6|7|19|17|18|9|6|7|7|6|6|||0.0019|0.00194|0.00202|0.00158|0.00148|0.00192|0.00211|0.00544|0.00354|0.00309|0.00258|0.00253|0.00262|0.00622|0.00474|0.00567|0.00315|0.00256|0.0026|0.00237|0.00207|0.0016|||-0.00228|-0.00221|-0.00197|-0.00167|-0.00155|-0.00202|-0.00211|-0.00509|-0.00424|-0.00314|-0.00248|-0.00258|-0.00357|-0.00753|-0.00531|-0.00484|-0.00363|-0.00245|-0.00232|-0.00281|-0.00221|-0.00176|||321|344|327|301|304|298|307|360|354|352|328|342|346|357|360|360|357|337|342|346|334|292|||||||||||||||||||||||||
2024-02-17 11:51:13|CS.D.NZDUSD.MINI.IP|15116|2024-02-15 00:00:00|2024-02-15 23:59:50|6109.8|6.4|0.05308|2024-02-16|0.02945|11|0.064061|13|-0.293125|13|2024-02-16|0.03741|0.03044|0.03133|0.03434|0.02979|0.02964|0.02953|0.03186|0.03299|0.02947|0.03114|0.02945|0.02958|0.03204|0.0315|0.02992|0.03006|0.02984|0.03243|0.03096|0.04239|0.05182|||6|6|5|4|4|4|5|7|7|5|5|4|5|12|12|13|8|6|4|6|5|5|||0.0041|0.00478|0.00404|0.00365|0.00316|0.00316|0.00359|0.00468|0.00568|0.00379|0.00384|0.00305|0.00342|0.00914|0.00679|0.00783|0.00426|0.00356|0.00442|0.00332|0.0047|0.00287|||-0.00479|-0.00449|-0.00453|-0.00344|-0.00298|-0.00335|-0.00359|-0.00451|-0.0049|-0.0036|-0.00359|-0.00362|-0.00351|-0.00942|-0.0062|-0.00617|-0.00428|-0.0031|-0.00363|-0.00398|-0.00504|-0.00325|||343|352|342|308|309|323|321|352|356|338|340|317|342|354|359|360|344|331|315|317|324|289|||||||||||||||||||||||||
2024-02-17 11:51:14|CS.D.USDCAD.MINI.IP|14375|2024-02-15 00:00:00|2024-02-15 23:59:50|13465.2|6.9|0.10916|2024-02-16|0.00966|16|0.155823|13|-0.022231|13|2024-02-16|0.01479|0.01552|0.01556|0.01163|0.01151|0.01292|0.0124|0.01194|0.01003|0.01043|0.01047|0.0098|0.00988|0.01029|0.00993|0.00978|0.00966|0.00978|0.00966|0.00997|0.01032|0.01712|||3|4|4|3|3|3|3|5|6|5|4|4|5|15|17|19|11|7|7|7|6|4|||0.00171|0.00175|0.00163|0.00159|0.00147|0.00169|0.00157|0.0021|0.00257|0.00189|0.00207|0.00191|0.00206|0.00571|0.00495|0.00451|0.00324|0.00248|0.00231|0.00281|0.00249|0.00115|||-0.00165|-0.00173|-0.00157|-0.0014|-0.0013|-0.00175|-0.00164|-0.0021|-0.00221|-0.00189|-0.00199|-0.00182|-0.00162|-0.00495|-0.00466|-0.00472|-0.00325|-0.00275|-0.00227|-0.00279|-0.00253|-0.0018|||274|324|310|287|270|273|273|341|352|326|322|313|330|353|360|360|359|356|352|348|347|224|||||||||||||||||||||||||
2024-02-17 11:51:15|CS.D.USDCHF.MINI.IP|14282|2024-02-15 00:00:00|2024-02-15 23:59:50|8798|6.5|0.04371|2024-02-16|0.01771|15|0.295183|13|-0.041877|13|2024-02-16|0.02615|0.02681|0.02585|0.02282|0.0247|0.02098|0.02192|0.01982|0.01999|0.02149|0.02044|0.01985|0.01906|0.0193|0.01992|0.01771|0.01994|0.01958|0.02411|0.02442|0.01933|0.03101|||3|4|3|3|3|3|3|6|5|5|4|4|5|15|14|15|7|5|4|6|6|7|||0.0024|0.00234|0.00267|0.0023|0.00169|0.00225|0.00213|0.00352|0.0037|0.00347|0.00332|0.00324|0.00338|0.00854|0.00576|0.00566|0.00371|0.00358|0.00315|0.0034|0.0027|0.00261|||-0.00231|-0.00241|-0.00219|-0.00292|-0.00209|-0.00226|-0.00249|-0.00348|-0.00364|-0.00346|-0.00334|-0.0036|-0.00279|-0.00725|-0.0057|-0.00618|-0.00382|-0.00331|-0.00341|-0.00315|-0.00304|-0.00301|||302|321|306|282|242|266|284|344|351|331|326|323|322|353|359|360|355|334|325|327|328|265|||||||||||||||||||||||||
2024-02-17 11:51:17|CS.D.USDCNH.MINI.IP|16284|2024-02-15 00:00:00|2024-02-15 23:59:50|72164.1|10.7|0.02498|2024-02-16|0.01695|4|0.059573|13|-0.017325|15|2024-02-16|0.02747|0.027|0.01986|0.02416|0.01695|0.01881|0.01842|0.024|0.02384|0.02365|0.0266|0.0186|0.02015|0.02378|0.02532|0.02503|0.02653|0.02757|0.02773|0.02774|0.02773|0.02773|||9|11|11|8|5|7|9|11|11|10|9|10|10|18|21|20|15|11|10|10|10|7|||0.00092|0.00159|0.00179|0.00101|0.00078|0.00087|0.001|0.00137|0.00153|0.00146|0.00117|0.00098|0.00116|0.00255|0.00222|0.00228|0.00141|0.00078|0.00073|0.0006|0.00054|0.00062|||-0.00073|-0.00167|-0.00168|-0.00101|-0.00088|-0.00099|-0.00097|-0.00156|-0.00154|-0.00167|-0.00117|-0.00097|-0.00131|-0.00262|-0.00206|-0.0026|-0.00109|-0.00092|-0.00088|-0.00064|-0.00059|-0.00065|||354|357|357|352|331|355|352|359|359|359|353|356|359|360|360|360|360|358|359|359|358|326|||||||||||||||||||||||||
2024-02-17 11:51:18|CS.D.USDDKK.MINI.IP|16458|2024-02-15 00:00:00|2024-02-15 23:59:50|69189.8|14.7|0.16683|2024-02-16|0.02273|15|0.205148|13|-0.038622|13|2024-02-16|0.02889|0.02886|0.02874|0.02879|0.02806|0.02863|0.02875|0.02888|0.02768|0.02444|0.02666|0.02403|0.02286|0.02519|0.02458|0.02273|0.0269|0.02882|0.02888|0.02885|0.02887|0.02908|||10|12|12|10|10|11|10|17|18|17|14|14|16|24|26|26|19|17|16|16|18|12|||0.00176|0.00161|0.00141|0.0012|0.00121|0.00115|0.00133|0.00228|0.00253|0.00257|0.00185|0.00202|0.00251|0.00678|0.0044|0.00416|0.0027|0.002|0.00186|0.00199|0.00173|0.00113|||-0.00153|-0.00164|-0.00136|-0.00119|-0.00121|-0.00127|-0.00129|-0.0024|-0.0027|-0.00238|-0.00185|-0.00209|-0.00221|-0.00601|-0.00477|-0.00528|-0.00248|-0.00228|-0.00216|-0.00172|-0.00179|-0.00127|||358|360|360|360|359|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|353|||||||||||||||||||||||||
2024-02-17 11:51:20|CS.D.USDHUF.MINI.IP|16334|2024-02-15 00:00:00|2024-02-15 23:59:50|36096.8|13.3|0.23675|2024-02-16|0.05533|9|0.195766|13|-0.051532|21|2024-02-16|2.18999|0.13839|0.13837|0.13834|0.13832|0.13833|0.13831|0.10882|0.05534|0.05533|0.05534|0.05539|0.05538|0.06139|0.05595|0.05623|0.0678|0.13837|0.13638|0.1353|0.13846|0.48214|||9|9|8|7|7|7|9|16|15|12|12|10|14|22|21|21|14|12|10|10|12|8|||0.0033|0.00188|0.00149|0.00159|0.00117|0.00125|0.00237|0.00545|0.00441|0.0037|0.0043|0.00281|0.00436|0.0098|0.00596|0.00566|0.00435|0.00256|0.00311|0.00196|0.0021|0.00293|||-0.00329|-0.00181|-0.00151|-0.00162|-0.00109|-0.00133|-0.00211|-0.00537|-0.0045|-0.00365|-0.00352|-0.00345|-0.00384|-0.00802|-0.00618|-0.00705|-0.00411|-0.0026|-0.00311|-0.00195|-0.00221|-0.004|||343|356|347|345|339|348|347|360|360|360|358|360|359|360|360|360|360|359|353|357|360|343|||||||||||||||||||||||||
2024-02-17 11:51:21|CS.D.USDJPY.MINI.IP|15779|2024-02-15 00:00:00|2024-02-15 23:59:50|14995.8|10.8|0.15203|2024-02-16|0.00491|4|0.198934|13|-0.02328|15|2024-02-16|0.00541|0.00516|0.00567|0.00624|0.00491|0.00533|0.00501|0.00549|0.00629|0.00504|0.60628|0.00611|0.00607|0.00685|0.00673|0.00629|0.00557|0.00576|0.00579|0.00544|0.00555|0.00832|||11|10|9|7|6|6|6|11|11|8|6|7|8|25|22|24|13|8|8|7|7|7|||0.00312|0.00282|0.00302|0.00214|0.00241|0.00194|0.00263|0.00271|0.00254|0.00219|0.00189|0.00204|0.00238|0.0055|0.00428|0.00506|0.00331|0.00204|0.00213|0.00213|0.00181|0.00151|||-0.00328|-0.00307|-0.00264|-0.00234|-0.00248|-0.00214|-0.00227|-0.003|-0.00261|-0.00215|-0.00181|-0.00243|-0.00197|-0.00551|-0.00432|-0.00542|-0.00281|-0.00226|-0.00257|-0.00198|-0.00182|-0.00177|||355|358|352|353|335|340|340|356|356|351|333|351|353|357|360|360|360|354|342|345|341|326|||||||||||||||||||||||||
2024-02-17 11:51:22|CS.D.USDKRW.MINI.IP|10159|2024-02-15 02:01:00|2024-02-15 20:58:50|132704|5.2|0.19638|2024-02-16|0.07502|8|0.086263|14|-0.106101|13|2024-02-16|||0.07513|0.07513|0.07513|0.07512|0.07506|0.07503|0.07502|0.07508|0.07514|0.07513|0.07516|0.12951|0.11966|0.12316|0.11816|0.11214|0.12874|0.13226|0.14801||||||5|4|5|5|5|4|3|3|3|3|5|8|7|8|4|5|4|3|5||||||0.00219|0.00166|0.00176|0.00229|0.00391|0.00229|0.00259|0.00174|0.00117|0.00196|0.0033|0.00821|0.00555|0.00531|0.00261|0.00214|0.00181|0.00172|0.00113||||||-0.00247|-0.00178|-0.00168|-0.00186|-0.00324|-0.00265|-0.00194|-0.00271|-0.00146|-0.00149|-0.00343|-0.00772|-0.00651|-0.00515|-0.00353|-0.00426|-0.00308|-0.00177|-0.00156||||316|304|283|294|269|248|228|234|162|164|274|322|327|348|255|201|236|207|254|||||||||||||||||||||||||
2024-02-17 11:51:23|CS.D.USDMXN.MINI.IP|16274|2024-02-15 00:00:00|2024-02-15 23:59:50|170366.2|18.1|0.09953|2024-02-16|0.07282|17|0.161663|13|-0.06162|13|2024-02-16|0.07334|0.07331|0.07332|0.07333|0.07332|0.07334|0.07335|0.07339|0.07339|0.07337|0.07339|0.0734|0.07338|0.07352|0.07324|0.07328|0.07328|0.07282|0.07335|0.07338|0.07333|0.07331|||7|8|7|7|7|8|16|22|20|22|23|21|22|30|31|32|26|21|23|25|22|11|||0.00128|0.00094|0.00099|0.00091|0.00093|0.00067|0.00097|0.00187|0.00202|0.00185|0.00147|0.00104|0.0025|0.00741|0.00494|0.00549|0.0034|0.00195|0.00228|0.00232|0.00195|0.00169|||-0.00108|-0.0011|-0.00106|-0.00101|-0.00088|-0.00104|-0.00123|-0.00229|-0.0018|-0.00187|-0.00153|-0.0012|-0.00251|-0.00701|-0.00523|-0.00594|-0.00333|-0.00221|-0.00219|-0.0022|-0.00199|-0.00139|||356|354|347|353|335|351|353|360|360|360|360|360|360|360|360|360|360|360|360|360|360|345|||||||||||||||||||||||||
2024-02-17 11:51:24|CS.D.USDNOK.MINI.IP|16520|2024-02-15 00:00:00|2024-02-15 23:59:50|105262.7|27.9|0.0517|2024-02-16|0.03777|12|0.211331|13|-0.103456|13|2024-02-16|0.05886|0.04739|0.04738|0.04736|0.04738|0.0474|0.04739|0.04745|0.04541|0.04417|0.04655|0.04112|0.03777|0.04457|0.04707|0.04567|0.04706|0.04757|0.04761|0.04763|0.04759|0.06818|||26|27|18|16|17|16|12|31|35|27|25|24|30|47|46|47|34|33|54|40|27|20|||0.00516|0.00334|0.00191|0.00167|0.00182|0.00168|0.00145|0.00343|0.00476|0.00441|0.00369|0.00332|0.00476|0.01047|0.00756|0.00765|0.0056|0.00294|0.00367|0.00378|0.0031|0.00267|||-0.00564|-0.00337|-0.0018|-0.00164|-0.00217|-0.00171|-0.0019|-0.0034|-0.00535|-0.00431|-0.00379|-0.00372|-0.00337|-0.00969|-0.00764|-0.00869|-0.00564|-0.00321|-0.00362|-0.00377|-0.00286|-0.0033|||360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|355|||||||||||||||||||||||||
2024-02-17 11:51:25|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:26|CS.D.USDSEK.MINI.IP|16378|2024-02-15 00:00:00|2024-02-15 23:59:50|104485.1|28.9|0.05529|2024-02-16|0.03341|11|0.193476|13|-0.113837|21|2024-02-16|0.08115|0.04772|0.04773|0.04772|0.04772|0.04772|0.0478|0.04759|0.04591|0.04401|0.03723|0.03341|0.03542|0.03958|0.03671|0.04619|0.04722|0.04788|0.04795|0.04797|0.04791|0.0624|||27|24|20|16|17|19|20|32|40|35|29|30|34|48|51|54|40|29|31|30|32|26|||0.00374|0.00179|0.00114|0.00095|0.00104|0.00133|0.00132|0.00296|0.00593|0.00419|0.00388|0.00308|0.00452|0.0103|0.0071|0.0071|0.00428|0.00242|0.00214|0.00257|0.00199|0.0043|||-0.00279|-0.00192|-0.00117|-0.00105|-0.00121|-0.0013|-0.00171|-0.00311|-0.00636|-0.00457|-0.00365|-0.00343|-0.00338|-0.00852|-0.00676|-0.0079|-0.00456|-0.0028|-0.00252|-0.00214|-0.00213|-0.00428|||360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|348|||||||||||||||0||||||||||
2024-02-17 11:51:27|CS.D.USDSGD.MINI.IP|14904|2024-02-15 00:00:00|2024-02-15 23:59:50|13454.4|5.3|0.2265|2024-02-16|0.01485|3|0.061639|13|-0.030459|21|2024-02-16|0.0179|0.01534|0.01492|0.01485|0.01485|0.01539|0.01497|0.01547|0.01657|0.01615|0.0151|0.0152|0.01546|0.01805|0.02438|0.01768|0.01568|0.02491|0.02587|0.02594|0.02601|0.0332|||5|5|5|4|4|4|4|6|6|5|4|4|4|9|8|9|6|5|5|4|5|6|||0.00218|0.00217|0.00197|0.00143|0.00122|0.00126|0.00143|0.00171|0.00215|0.002|0.0014|0.00138|0.00169|0.00372|0.00263|0.00279|0.00215|0.00223|0.00128|0.00137|0.00142|0.00208|||-0.00227|-0.00229|-0.00178|-0.00172|-0.00145|-0.00139|-0.00171|-0.0019|-0.00227|-0.00222|-0.00138|-0.00135|-0.00161|-0.00329|-0.0027|-0.0036|-0.002|-0.00182|-0.00148|-0.00113|-0.00138|-0.00251|||333|342|336|315|286|291|291|348|352|327|323|328|334|350|356|357|352|327|314|301|330|297|||||||||||||||||||||||||
2024-02-17 11:51:28|CS.D.USDZAR.MINI.IP|16202|2024-02-15 00:00:00|2024-02-15 23:59:50|189294.8|19.3|0.07982|2024-02-16|0.04763|10|0.255897|13|-0.136433|21|2024-02-16|0.13228|0.06866|0.06854|0.06857|0.06857|0.06862|0.06865|0.06737|0.05526|0.04855|0.04763|0.04766|0.04769|0.05478|0.05396|0.04918|0.05165|0.06583|0.06897|0.06898|0.0689|0.11043|||15|12|11|5|6|9|11|26|27|23|23|23|24|31|32|32|29|24|23|22|21|21|||0.00365|0.00165|0.00119|0.00078|0.00122|0.0017|0.00197|0.00481|0.00552|0.00289|0.00406|0.00334|0.0034|0.01007|0.0076|0.00722|0.00443|0.00236|0.00176|0.00221|0.00262|0.01061|||-0.00485|-0.00166|-0.00122|-0.00075|-0.00077|-0.00204|-0.00241|-0.00523|-0.00533|-0.00371|-0.00346|-0.00349|-0.00314|-0.00807|-0.00699|-0.00848|-0.00443|-0.00236|-0.00219|-0.00171|-0.00288|-0.01146|||360|358|359|339|348|340|355|360|360|360|360|360|360|360|360|360|360|360|360|360|360|341|||||||||||||||||||||||||
2024-02-17 11:51:29|CS.D.ALUMINIUM.MINI.IP|4636|2024-02-15 01:02:00|2024-02-15 18:58:10|2220.8|2.3|0.27031|2024-02-16|0.26897|13|0.126052|7|-0.103543|14|2024-02-16||0.27003|0.26995|0.27047|0.27019|0.2698|0.27008|0.26984|0.27025|0.26981|0.27002|0.26935|0.26901|0.26897|0.26977|0.27081|0.27064|0.2706|0.30102|||||||2|2|2|2|1|2|2|3|2|2|2|3|3|3|3|2|2|2|||||||0.0143|0.0117|0.01691|0.01276|0.01124|0.01069|0.01715|0.01916|0.01916|0.01594|0.01954|0.01803|0.02024|0.01868|0.02107|0.02007|0.01137|0.01355|||||||-0.01634|-0.01374|-0.01708|-0.01314|-0.01483|-0.01191|-0.019|-0.02055|-0.01496|-0.01636|-0.01346|-0.02006|-0.02363|-0.02469|-0.01982|-0.01784|-0.01648|-0.01491||||||102|55|69|59|60|78|190|217|169|75|109|168|220|267|262|203|103|61|||||||||||||||||||||||||
2024-02-17 11:51:29|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:30|CC.D.W.UME.IP|5786|2024-02-15 01:00:00|2024-02-15 19:19:50|566|12.6|0.07456|2024-02-16|0.10596|15|0.196078|14|-0.124378|16|2024-02-16||0.10646|0.10655|0.10687|0.1069|0.10686|0.10664|0.10655|0.10632|0.10657|0.10692|0.10671|0.10675|0.10695|0.10631|0.10596|0.10683|0.10712|0.10767|0.1073||||||5|2|6|4|2|3|3|3|3|3|2|5|5|31|24|14|11|14|44||||||0.03082|0.02663|0.0297|0.03118|0.01781|0.02222|0.0203|0.02278|0.02486|0.02546|0.02427|0.01884|0.02278|0.0423|0.03839|0.02672|0.02948|0.03043|0.03422||||||-0.03398|-0.01775|-0.02672|-0.01782|-0.01781|-0.01974|-0.02959|-0.02726|-0.02537|-0.02206|-0.01778|-0.02668|-0.02064|-0.04013|-0.03462|-0.03169|-0.02677|-0.02669|-0.03164|||||106|38|61|33|21|43|48|57|85|93|95|84|95|152|244|213|165|182|76|||||||||||||||||||||||||
2024-02-17 11:51:31|CC.D.KC.UME.IP|4005|2024-02-15 09:15:00|2024-02-15 18:29:50|18612.3|4|0.10008|2024-02-16|0.10708|18|0.213519|14|-0.2399|14|2024-02-16||||||||||0.13829|0.12347|0.11606|0.11584|0.11308|0.10913|0.10945|0.10718|0.10763|0.10708|||||||||||||||3|2|1|1|1|7|4|6|13|8|||||||||||||||0.03192|0.02433|0.02701|0.02466|0.034|0.03699|0.02015|0.01521|0.01586|0.01982|||||||||||||||-0.03528|-0.02513|-0.01924|-0.01941|-0.03241|-0.03562|-0.02102|-0.01619|-0.01421|-0.02139||||||118|122|157|179|218|262|195|173|196|94|||||||||||||||||||||||||
2024-02-17 11:51:32|CS.D.COPPER.MINI.IP|10460|2024-02-15 01:02:00|2024-02-15 18:57:00|8313.9|5.3|0.12073|2024-02-16|0.11787|17|0.114656|9|-0.201329|13|2024-02-16||0.12021|0.11996|0.11991|0.11997|0.11988|0.11991|0.1197|0.1222|0.11924|0.11919|0.11908|0.11895|0.12217|0.11833|0.11814|0.11798|0.11787|0.12189|||||||4|3|3|3|3|3|6|6|5|3|3|5|11|9|10|7|5|3|||||||0.0078|0.00538|0.00463|0.0047|0.00586|0.00545|0.01148|0.01078|0.00916|0.00613|0.00796|0.00888|0.01536|0.01156|0.01262|0.01041|0.00836|0.00611|||||||-0.00624|-0.00514|-0.00486|-0.00512|-0.00603|-0.00628|-0.00886|-0.01228|-0.00842|-0.00645|-0.00729|-0.00896|-0.01582|-0.01154|-0.01245|-0.01051|-0.00884|-0.00763||||||291|271|252|184|268|284|341|345|312|263|279|340|357|358|359|349|320|216|||||||||||||||||||||||||
2024-02-17 11:51:32|CC.D.C.UME.IP|5498|2024-02-15 01:00:00|2024-02-15 19:19:50|428|34.5|0.04217|2024-02-16|0.13953|14|0.140252|14|-0.186306|15|2024-02-16||0.14044|0.14034|0.14031|0.14027|0.14022|0.14017|0.14003|0.13978|0.13971|0.14015|0.13994|0.13968|0.14017|0.13953|0.13965|0.14028|0.14011|0.14048|0.14029||||||11|1|17|7|20|1|8|9|4|11|6|57|13|100|79|46|39|107|153||||||0.03011||0.03118||||0.04669|0.02332|0.0466|0.02336||0.04657|0.0255|0.05434|0.03916|0.04676|0.03782|0.03514|0.03378||||||-0.05617||||-0.02336|-0.02336|-0.02334|-0.0388||-0.04087|-0.02913|-0.03727|-0.02548|-0.04263|-0.05235|-0.03958|-0.03211|-0.03407|-0.03339|||||49|11|12|5|15|4|12|29|28|20|33|24|68|90|112|68|84|53|35|||||||||||||||||||||||||
2024-02-17 11:51:33|CC.D.FCPO.UNC.IP|2953|2024-02-15 02:30:00|2024-02-15 15:29:50|3864.4|0.8|0.30423|2024-02-16|0.30833|6|0.253027|4|-0.157843|2|2024-02-16|||0.31138|0.31173|0.3089||0.30833|0.30952|0.3093|0.31005|||||||||||||||||1|1|1||0|1|1|1|||||||||||||||||0.034|0.02095|0.02128||0.02076|0.01912|0.01326|0.02047|||||||||||||||||-0.02955|-0.01275|-0.01557||-0.01332|-0.02002|-0.01543|-0.01662|||||||||||||||149|181|113|99|236|196|248|||||||||||||||||||||||||
2024-02-17 11:51:34|CS.D.CFEGOLD.CFE.IP|15840|2024-02-15 00:00:00|2024-02-15 23:59:50|2003.32|15.5|0.0367|2024-02-16|0.01524|20|0.079148|13|-0.281088|13|2024-02-16|0.02026|0.02111|0.01972|0.60769|0.01938|0.02013|0.01988|0.01856|0.01737|0.01677|0.0164|0.01698|0.017|0.01672|0.01637|0.01623|0.01612|0.01639|0.01632|0.01626|0.01524|0.02354|||8|12|9|8|10|8|10|12|12|10|10|9|11|35|40|41|23|17|16|11|12|10|||0.00354|0.00538|0.0042|0.00432|0.0044|0.00372|0.00438|0.00466|0.00515|0.00422|0.00375|0.00388|0.00388|0.01246|0.01011|0.01195|0.00696|0.00632|0.0053|0.00385|0.00301|0.00317|||-0.00366|-0.00445|-0.00373|-0.00372|-0.00416|-0.00357|-0.00448|-0.00408|-0.00474|-0.00402|-0.00339|-0.00409|-0.00413|-0.01214|-0.01091|-0.01118|-0.00691|-0.00545|-0.00551|-0.00445|-0.00346|-0.00348|||352|356|357|340|349|348|350|358|360|347|351|343|358|360|360|360|360|359|357|358|357|351|||||||||||||||||||||||||
2024-02-17 11:51:35|CC.D.HO.UME.IP|5971|2024-02-15 23:00:00|2024-02-15 23:59:50|27812|4|0.07218|2024-02-16|0.07188|0|0.193671|13|-0.166359|18|2024-02-16|0.07188|0.07195|0.07193|0.07191|0.07197|0.07193|0.07194|0.07203|0.07227|0.07272|0.07287|0.07303|0.07298|0.07314|0.07298|0.07301|0.0729|0.07256|0.07228|0.07224|0.0721|0.07216|||0|0|0|0|0|0|0|0|1|1|1|1|2|5|8|9|7|10|8|12|1|3|||0.04899|0.00828|0.00579|0.00575|0.00645|0.00691|0.00753|0.00927|0.0168|0.0152|0.01392|0.0143|0.0136|0.02422|0.02537|0.02836|0.02579|0.01928|0.01868|0.01854|0.00825|0.00791|||-0.01856|-0.00883|-0.00747|-0.00676|-0.00434|-0.00622|-0.0077|-0.01066|-0.01582|-0.01679|-0.01171|-0.01417|-0.01384|-0.02137|-0.02671|-0.02356|-0.0234|-0.01786|-0.02114|-0.01656|-0.00878|-0.00746|||64|143|121|147|114|129|184|286|328|341|319|323|333|360|360|360|359|359|360|350|264|220|||||||||||||||||||||||||
2024-02-17 11:51:35|CC.D.HG.UME.IP|6123|2024-02-15 23:00:00|2024-02-15 23:59:50|37722.8|12.6|0.04505|2024-02-16|0.05196|17|0.110718|13|-0.188769|13|2024-02-16|0.05305|0.05301|0.05291|0.05289|0.0529|0.05287|0.05288|0.0528|0.05269|0.0526|0.05258|0.05252|0.05245|0.05225|0.05217|0.05208|0.05201|0.05196|0.05206|0.05209|0.05213|0.05216|||2|5|4|3|3|3|4|7|12|8|6|10|17|37|23|29|22|28|14|5|5|7|||0.00546|0.00866|0.00609|0.00539|0.00494|0.00515|0.00553|0.00996|0.00877|0.00755|0.00501|0.00763|0.00846|0.01467|0.01033|0.0107|0.0092|0.00686|0.00713|0.00603|0.00431|0.00459|||-0.00464|-0.00577|-0.00539|-0.00624|-0.00508|-0.00699|-0.00623|-0.00855|-0.00897|-0.00712|-0.00548|-0.00575|-0.00847|-0.01439|-0.01038|-0.01112|-0.00861|-0.00769|-0.00804|-0.0061|-0.00608|-0.00717|||113|260|196|172|129|164|215|312|328|294|208|206|286|341|343|357|322|308|199|184|156|121|||||||||||||||||||||||||
2024-02-17 11:51:40|CC.D.IRON.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:41|CS.D.LEAD.MINI.IP|3256|2024-02-15 01:02:00|2024-02-15 18:58:40|2038.8|2.1|0.29444|2024-02-16|0.2906|15|0.210836|8|-0.339312|18|2024-02-16||0.29345|0.29321|0.29325|0.29355|0.29359|0.29395|0.29388|0.29331|0.29353|0.29391|0.29346|0.29253|0.29227|0.29084|0.2906|0.29068|0.29122|0.3687|||||||2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.02347|0.02933|0.02118|0.00977|0.04568|0.01861|0.02227|0.02935|0.02522|0.01687|0.02288|0.01739|0.02476|0.01939|0.02283|0.0253|0.02479|0.02652|||||||-0.02526|-0.02809|-0.03054|-0.0352|-0.02935|-0.02399|-0.02585|-0.027|-0.02427|-0.0191|-0.01765|-0.0196|-0.02468|-0.01739|-0.02079|-0.02852|-0.02692|-0.05042||||||54|17|19|13|20|34|107|146|91|51|82|165|191|198|204|197|81|48|||||||||||||||||||||||||
2024-02-17 11:51:46|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:46|CC.D.LC.UME.IP|3091|2024-02-15 14:30:00|2024-02-15 19:04:50|18454.6|11.3|0.06019|2024-02-16|0.06444|17|0.128049|14|-0.123111|16|2024-02-16|||||||||||||||0.06489|0.06461|0.06451|0.06444|0.06448|0.06449|||||||||||||||||||14|18|12|6|10|16|||||||||||||||||||0.01678|0.01531|0.01488|0.01046|0.01123|0.01123|||||||||||||||||||-0.01523|-0.01347|-0.01691|-0.01144|-0.01427|-0.01155|||||171|335|322|278|309|28|||||||||||||||||||||||||
2024-02-17 11:51:47|EN.D.LGO.FWM1.IP|7903|2024-02-15 10:58:30|2024-02-15 22:59:50|829|16.1|0.11216|2024-02-16|0.12052|5|0.158769|13|-0.158074|15|2024-02-16||0.12062|0.12054|0.12055|0.12063|0.12052|0.12057|0.12068|0.12113|0.12181|0.12198|0.12216|0.12212|0.12226|0.12178|0.12187|0.12179|0.12133|0.12107|0.12096|0.12085|0.12094||||0|1|2|0|0|9|4|22|17|10|10|12|15|22|20|28|14|16|14|6|1||||0.02011|0.02009|0.01644|0.01379|0.02411|0.01915|0.01743|0.02055|0.02169|0.01819|0.01746|0.02188|0.02682|0.02593|0.02776|0.02899|0.02243|0.01909|0.02447|0.01478|0.01562||||-0.0196|-0.01708|-0.02411|-0.01357|-0.01657|-0.01708|-0.01944|-0.02407|-0.02736|-0.02049|-0.0253|-0.02585|-0.0248|-0.03029|-0.02757|-0.02858|-0.02165|-0.02711|-0.02329|-0.01435|-0.01679|||61|39|52|32|42|75|185|278|251|235|221|245|334|355|351|338|326|292|283|140|112|||||||||||||||||||||||||
2024-02-17 11:51:47|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:48|CS.D.CFDSILVER.CFM.IP|15156|2024-02-15 00:00:00|2024-02-15 23:59:50|2294.4|10.9|0.1037|2024-02-16|0.08546|20|0.152545|13|-0.405123|13|2024-02-16|0.12936|0.12943|0.13071|0.12816|0.13074|0.12785|0.12476|0.11685|0.09588|0.10399|0.08939|0.09604|0.09394|0.10068|0.09363|0.09129|0.08624|0.08583|0.08557|0.08563|0.08546|0.12679|||4|7|4|5|4|4|5|9|11|8|8|7|8|26|28|29|20|15|14|8|8|6|||0.00773|0.01203|0.00834|0.01054|0.00713|0.00875|0.01016|0.01419|0.0135|0.01274|0.00904|0.01264|0.01031|0.02815|0.02705|0.02851|0.01844|0.01393|0.01235|0.00968|0.00776|0.01545|||-0.00927|-0.01061|-0.00846|-0.00969|-0.00723|-0.0089|-0.01089|-0.01363|-0.01571|-0.01355|-0.00994|-0.01065|-0.0116|-0.02694|-0.02891|-0.02326|-0.01784|-0.01372|-0.01283|-0.01009|-0.00908|-0.01452|||312|345|325|333|316|308|319|354|359|344|346|343|352|359|360|360|360|359|360|353|348|303|||||||||||||||||||||||||
2024-02-17 11:51:49|CC.D.NG.UME.IP|5240|2024-02-15 23:00:00|2024-02-15 23:59:50|1629|16.6|0.09863|2024-02-16|0.18035|20|0.367647|13|-0.304878|13|2024-02-16|0.18352|0.18317|0.18218|0.18204|0.18263|0.18254|0.18301|0.18354|0.18408|0.18437|0.18396|0.18459|0.18356|0.18319|0.18233|0.18153|0.18042|0.1814|0.18201|0.18109|0.18035|0.18122|||6|7|5|3|5|5|4|6|6|8|6|14|14|29|39|30|38|35|27|61|14|9|||0.0706|0.06542|0.06076|0.06071|0.06094|0.06084|0.06103|0.06115|0.06142|0.06148|0.06346|0.06539|0.07482|0.09047|0.08878|0.06939|0.07956|0.07191|0.06901|0.07282|0.06233|0.06042|||-0.06118|-0.06105|-0.06071|-0.06061|-0.07823|-0.07604|-0.061|-0.06495|-0.06139|-0.06143|-0.06135|-0.06404|-0.06765|-0.07989|-0.07898|-0.07239|-0.07933|-0.06469|-0.06823|-0.06178|-0.06268|-0.06036|||81|77|74|57|45|61|62|86|71|67|92|104|145|243|245|225|255|187|158|192|152|91|||||||||||||||||||||||||
2024-02-17 11:51:50|CC.D.CC.UME.IP|5142|2024-02-15 09:45:00|2024-02-15 18:29:50|5600.4|8.2|0.06616|2024-02-16|0.07255|13|0.389821|11|-0.449706|14|2024-02-16||||||||||0.07366|0.07601|0.07448|0.0733|0.07255|0.07306|0.07407|0.0747|0.07501|0.07496|||||||||||||||15|9|4|5|16|13|13|13|7|6|||||||||||||||0.05137|0.03573|0.03164|0.02376|0.03431|0.02273|0.03298|0.03144|0.015|0.01875|||||||||||||||-0.04324|-0.03968|-0.02477|-0.02548|-0.03561|-0.03|-0.03835|-0.033|-0.01634|-0.02316||||||86|308|252|238|313|289|336|323|186|114|||||||||||||||||||||||||
2024-02-17 11:51:50|CS.D.NICKEL.MINI.IP|2344|2024-02-15 08:02:00|2024-02-15 18:59:20|16194|2.4|0.30614|2024-02-16|0.30472|15|0.140394|15|-0.128436|13|2024-02-16|||||||||0.30643|0.30727|0.30719|0.30666|0.30598|0.30597|0.30488|0.30472|0.30564|0.30573|0.30592||||||||||||||3|2|2|2|2|2|2|3|3|2|2||||||||||||||0.02779|0.02037|0.01882|0.02221|0.01755|0.02276|0.02103|0.02154|0.02742|0.02423|0.02392||||||||||||||-0.02002|-0.02342|-0.02101|-0.01366|-0.02294|-0.02369|-0.02089|-0.02659|-0.03185|-0.02141|-0.01835||||||127|62|49|59|96|164|183|198|157|36|35|||||||||||||||||||||||||
2024-02-17 11:51:51|CC.D.RB.UME.IP|6349|2024-02-15 23:00:00|2024-02-15 23:59:40|24555|2.8|0.10429|2024-02-16|0.08183|19|0.26251|13|-0.139872|9|2024-02-16|0.16459|0.12329|0.13684|0.14196|0.15209|0.152|0.15687|0.12677|0.10691|0.09897|0.09402|0.09754|0.08411|0.10857|0.08732|0.08748|0.08624|0.08397|0.08553|0.08183|0.09251|0.09|||0|0|0|0|0|0|0|0|0|1|1|1|1|2|6|6|6|6|7|11|1|0|||0.02714|0.01551|0.01376|0.01664|0.01312|0.01033|0.01139|0.02315|0.02498|0.02035|0.02082|0.02037|0.01681|0.03412|0.02917|0.02836|0.02513|0.02119|0.02325|0.02225|0.01857|0.01903|||-0.01655|-0.01457|-0.01443|-0.02136|-0.01265|-0.00791|-0.00958|-0.01977|-0.01869|-0.02024|-0.01698|-0.01674|-0.01253|-0.03043|-0.02999|-0.02761|-0.02772|-0.01924|-0.02216|-0.01771|-0.01422|-0.01255|||94|274|133|108|118|142|284|292|343|353|340|331|339|360|359|360|360|359|357|354|307|247|||||||||||||||||||||||||
2024-02-17 11:51:51|CC.D.CT.UME.IP|6725|2024-02-15 02:00:00|2024-02-15 19:19:50|9525.5|1.4|0.15684|2024-02-16|0.15703|14|0.253471|14|-0.160495|13|2024-02-16|||0.15929|0.15744|0.15789|0.16055|0.15776|0.15767|0.15754|0.15753|0.15759|0.15757|0.15752|0.15722|0.15703|0.15749|0.15763|0.15894|0.15956|0.15908|||||||3|1|0|0|0|0|0|0|0|1|1|1|2|1|1|3|1|3|||||||0.02716|0.02238|0.0119|0.02294|0.02577|0.00919|0.01675|0.0125|0.01003|0.00867|0.01163|0.01916|0.02611|0.0171|0.0176|0.02546|0.02282|0.01932|||||||-0.0107|-0.0196|-0.03012|-0.02747|-0.01227|-0.00674|-0.0177|-0.01035|-0.01424|-0.00876|-0.01572|-0.0212|-0.02821|-0.02055|-0.0162|-0.02441|-0.01881|-0.01481|||||60|63|49|68|35|96|146|148|120|133|153|281|332|298|276|337|310|111|||||||||||||||||||||||||
2024-02-17 11:51:52|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:52|CC.D.SB.UME.IP|4260|2024-02-15 08:30:00|2024-02-15 18:00:00|2256.6|12.8|0.10437|2024-02-16|0.13137|16|0.218438|9|-0.288941|14|2024-02-16|||||||||0.13488|0.13435|0.1334|0.13267|0.13239|0.13187|0.13177|0.13164|0.13137|0.13228|||||||||||||||18|10|5|6|8|10|23|7|5|23|||||||||||||||0.03507|0.04973|0.03456|0.02017|0.02565|0.03998|0.04044|0.03351|0.03|0.03551|||||||||||||||-0.0318|-0.03809|-0.02342|-0.02335|-0.0274|-0.03257|-0.0494|-0.03534|-0.03011|-0.03779|||||||101|170|113|148|131|186|203|203|155|214|||||||||||||||||||||||||
2024-02-17 11:51:53|CC.D.O.UNC.IP|1314|2024-02-15 01:00:00|2024-02-15 19:19:50|370.8|0.6|0.14908|2024-02-16|0.1598|15|0.267738|14|-0.460705|19|2024-02-16||0.16159|0.16204|0.16216|0.16186|0.16177||0.16175|0.16167|0.16204|0.16193|||0.16192|0.16007|0.1598|0.16129|0.16091|0.16107|0.16224||||||0|0|5|0|0||0|0|0|0|||0|1|1|1|0|0|2||||||0.05924|0.02697|||0.08094||||0.06304|0.08875|||0.05398|0.07731|0.06493|0.05222|0.04952|0.04988|0.09764||||||-0.12958||||-0.02696|||-0.1883|-0.05977|-0.04947|||-0.02699|-0.05907|-0.08339|-0.05236|-0.05361|-0.05734|-0.09579|||||54|11|1|2|8|3|5|36|32|6|72|88|78|91|92|41|||||||||||||||||||||||||
2024-02-17 11:51:54|CC.D.LCO.UME.IP|12800|2024-02-15 01:00:00|2024-02-15 22:59:50|8235.7|40.4|1.33282|2024-02-16|0.03689|19|0.227943|13|-0.129266|14|2024-02-16||7.42582|5.88379|5.37902|5.4899|7.22235|4.07775|1.69457|0.62394|0.03715|1.5611|0.66603|2.44705|0.03873|0.03772|0.03841|0.03784|0.03752|0.31707|0.03689|0.75809|2.27145|0.09422|||3|3|5|5|1|3|7|53|42|35|19|18|73|121|69|89|51|36|102|14|4|0|||0.00938|0.00901|0.00659|0.00808|0.00827|0.00853|0.00958|0.01395|0.01306|0.01333|0.01211|0.01289|0.02188|0.02443|0.02455|0.02227|0.01441|0.01497|0.01822|0.00738|0.00705|0.00242|||-0.00799|-0.00776|-0.01042|-0.00872|-0.00631|-0.00729|-0.01011|-0.01317|-0.01321|-0.01164|-0.01151|-0.0121|-0.01809|-0.02831|-0.02321|-0.01885|-0.01449|-0.01385|-0.0165|-0.00782|-0.00761|||203|171|131|110|167|198|302|341|339|328|318|332|359|359|360|359|356|357|353|278|224|1|||||||||||||||||||||||0||
2024-02-17 11:51:54|CC.D.CL.UME.IP|6184|2024-02-15 23:00:00|2024-02-15 23:59:20|7769|10.3|0.1444|2024-02-16|0.04476|18|0.268422|13|-0.141123|14|2024-02-16|0.71009|0.04834|0.627|0.83353|0.04783|0.04792|0.04839|0.40986|0.04905|0.04903|0.04891|0.04841|0.04761|0.04835|0.04757|0.04765|0.04688|0.32527|0.04476|0.34783|0.04934|0.06676|||1|2|1|3|2|1|1|1|3|3|1|2|4|36|21|11|17|24|15|29|10|5|||0.00865|0.00811|0.00777|0.01253|0.00765|0.00796|0.00917|0.01096|0.01335|0.01495|0.01415|0.0124|0.01395|0.02752|0.02943|0.02668|0.0251|0.01769|0.01657|0.0231|0.00854|0.00956|||-0.00914|-0.00945|-0.00631|-0.01067|-0.00644|-0.00701|-0.00826|-0.01043|-0.01376|-0.01454|-0.01163|-0.01407|-0.01351|-0.02178|-0.02995|-0.02844|-0.01951|-0.01752|-0.01759|-0.01995|-0.01092|-0.0132|||151|198|173|128|91|138|164|277|328|334|320|297|307|359|360|360|358|357|348|336|253|233|||||||||||||||||||||||||
2024-02-17 11:51:55|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:55|CC.D.SM.UME.IP|6306|2024-02-15 01:00:00|2024-02-15 19:19:50|33990.8|7.9|0.10757|2024-02-16|0.11785|17|0.153234|14|-0.123333|14|2024-02-16||0.11935|0.11912|0.11924|0.11919|0.1192|0.11925|0.11925|0.11921|0.11898|0.1191|0.1191|0.11873|0.11918|0.11883|0.11857|0.11808|0.11785|0.11789|0.11788||||||5|1|1|0|0|0|2|2|1|1|2|2|2|19|9|11|12|11|32||||||0.01884|0.01453|0.00791|0.00238|0.01312|0.01097|0.01094|0.01578|0.0146|0.01152|0.01336|0.01243|0.0157|0.03202|0.01862|0.01785|0.01826|0.01754|0.02602||||||-0.01521|-0.01088|-0.0089|-0.0216|-0.00783|-0.01049|-0.00894|-0.01172|-0.01709|-0.01521|-0.01152|-0.01167|-0.0176|-0.0283|-0.01755|-0.01669|-0.01502|-0.0171|-0.0193|||||196|87|67|35|44|48|84|119|127|124|126|169|157|172|300|282|280|285|97|||||||||||||||||||||||||
2024-02-17 11:51:56|CC.D.BO.UME.IP|7779|2024-02-15 01:00:00|2024-02-15 19:19:50|4644.6|8.9|0.12361|2024-02-16|0.12851|8|0.295306|14|-0.192603|14|2024-02-16||0.12908|0.12909|0.12905|0.12875|0.12866|0.12864|0.12876|0.12851|0.12881|0.12932|0.12937|0.12936|0.12987|0.13028|0.13003|0.13054|0.13045|0.13062|0.13045||||||1|1|0|1|4|1|1|3|3|3|2|4|3|35|17|13|13|11|28||||||0.01603|0.01556|0.01317|0.01082|0.01115|0.00792|0.01061|0.0141|0.01323|0.01343|0.01368|0.01427|0.0185|0.04548|0.03455|0.02187|0.0198|0.01739|0.02279||||||-0.01778|-0.0131|-0.00882|-0.01085|-0.00911|-0.01174|-0.01177|-0.01358|-0.01558|-0.01676|-0.01302|-0.01573|-0.01707|-0.04122|-0.0271|-0.01926|-0.01606|-0.01583|-0.02602|||||164|121|121|106|58|83|139|162|235|190|183|185|207|179|351|320|322|323|116|||||||||||||||||||||||||
2024-02-17 11:51:57|CC.D.S.UME.IP|6862|2024-02-15 01:00:00|2024-02-15 19:19:50|1176.1|17.6|0.08123|2024-02-16|0.10213|19|0.077227|14|-0.077022|14|2024-02-16||0.10278|0.10274|0.10273|0.10264|0.10264|0.10267|0.10272|0.10257|0.10254|0.1027|0.10269|0.10256|0.1029|0.10276|0.10242|0.10237|0.10235|0.10236|0.10213||||||6|2|2|1|3|2|5|4|4|3|5|12|7|41|35|19|21|25|59||||||0.01527|0.00999|0.00951|0.00855|0.00998|0.00963|0.01012|0.01038|0.01257|0.01119|0.01141|0.0119|0.01192|0.02318|0.01751|0.0128|0.01529|0.01304|0.01277||||||-0.01398|-0.00934|-0.0091|-0.00855|-0.00855|-0.01141|-0.00856|-0.01099|-0.01282|-0.01027|-0.00937|-0.01197|-0.01274|-0.02156|-0.01734|-0.0141|-0.01459|-0.01292|-0.01277|||||158|83|67|53|37|44|71|126|111|87|104|167|161|165|318|281|249|259|91|||||||||||||||||||||||||
2024-02-17 11:51:57|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:51:58|CS.D.PLAT.CFM.IP|10703|2024-02-15 00:00:00|2024-02-15 23:59:50|897.8|2.9|0.5575|2024-02-16|0.55111|21|0.179171|13|-0.391893|13|2024-02-16|0.55768|0.55821|0.55825|0.55829|0.55919|0.55899|0.55919|0.55826|0.55792|0.56106|0.56268|0.56093|0.5601|0.55958|0.55863|0.55407|0.55332|0.55339|0.5524|0.55212|0.55264|0.55111|||2|2|2|2|2|2|2|2|2|2|2|2|2|5|5|7|4|3|3|3|2|2|||0.01464|0.01381|0.01489|0.01314|0.02022|0.01938|0.01118|0.0172|0.02117|0.01684|0.0202|0.018|0.01549|0.03106|0.02311|0.02494|0.01879|0.01747|0.02049|0.01541|0.01775|0.02204|||-0.01516|-0.01868|-0.02094|-0.01869|-0.02789|-0.0296|-0.01626|-0.01978|-0.0228|-0.01903|-0.01772|-0.01827|-0.01726|-0.03417|-0.02893|-0.02052|-0.01909|-0.01475|-0.01947|-0.02164|-0.02797|-0.03015|||146|268|278|261|252|247|178|226|288|246|238|230|253|324|347|354|303|274|280|303|238|173|||||||||||||||||||||||||
2024-02-17 11:51:59|CS.D.ZINC.MINI.IP|5880|2024-02-15 01:02:00|2024-02-15 18:59:00|2357|2.5|0.25567|2024-02-16|0.25201|17|0.17392|9|-0.105628|8|2024-02-16||0.25474|0.25442|0.25438|0.25474|0.25454|0.25454|0.25358|0.25387|0.25336|0.25373|0.25344|0.25363|0.25257|0.25268|0.25274|0.25233|0.25201|0.2871|||||||2|1|2|2|2|2|2|3|2|2|2|2|3|3|3|3|2|2|||||||0.022|0.01514|0.01668|0.01923|0.01675|0.01131|0.02197|0.0261|0.02562|0.01702|0.01963|0.01912|0.0251|0.02465|0.02387|0.01901|0.01594|0.02369|||||||-0.02462|-0.01908|-0.0215|-0.02512|-0.01113|-0.01725|-0.01594|-0.02232|-0.01937|-0.01992|-0.01501|-0.01635|-0.02417|-0.02227|-0.01968|-0.02062|-0.01617|-0.01549||||||157|82|60|63|76|61|210|249|230|171|130|225|297|302|298|255|127|76|||||||||||||||||||||||||
2024-02-17 11:51:59|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:52:00|IX.D.CANNABIS.IFD.IP|3077|2024-02-15 14:33:10|2024-02-15 20:59:50|132.94|0|4.51467|2024-02-16|4.47027|14|0.208395|20|-0.163326|20|2024-02-16|||||||||||||||4.47027|4.484|4.49032|4.4924|4.48728|4.49567|4.49224||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.0227|0.02081|0.01528|0.0132|0.01432|0.0141|0.02876||||||||||||||||||-0.01821|-0.02109|-0.01555|-0.0145|-0.01318|-0.02055|-0.02693||||145|306|234|204|167|183|246|||||||||||||||||||||||||
2024-02-17 11:52:00|KB.D.BANKS.CASH.IP|4848|2024-02-15 08:15:00|2024-02-15 16:29:50|3509.07|0|0|2024-02-16|0|8|0.173059|10|-0.086195|8|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01546|0.01132|0.01431|0.00868|0.00839|0.00988|0.01088|0.01139|0.01028||||||||||||||||-0.01529|-0.00805|-0.01131|-0.0083|-0.00813|-0.00917|-0.01282|-0.01014|-0.00944||||||||251|308|314|292|265|282|325|335|175|||||||||||||||||||||||||
2024-02-17 11:52:01|KB.D.AERO.CASH.IP|2826|2024-02-15 08:15:00|2024-02-15 16:29:50|9340.35|0|0|2024-02-16|0|8|0.136167|8|-0.079694|10|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02369|0.01564|0.02339|0.01379|0.01518|0.02055|0.01475|0.01354|0.01071||||||||||||||||-0.02063|-0.01458|-0.01848|-0.01308|-0.01023|-0.01795|-0.01639|-0.01238|-0.01143||||||||130|143|186|137|101|148|221|217|101|||||||||||||||||||||||||
2024-02-17 11:52:02|KB.D.DRINKS.CASH.IP|2686|2024-02-15 08:15:00|2024-02-15 16:29:50|22923.44|0|0|2024-02-16|0|8|0.127277|8|-0.215399|8|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0263|0.022|0.01402|0.01464|0.01432|0.01122|0.02037|0.0175|0.00937||||||||||||||||-0.02834|-0.02595|-0.01811|-0.01312|-0.01178|-0.02066|-0.02861|-0.01517|-0.01326||||||||187|201|177|129|126|139|193|183|81|||||||||||||||||||||||||
2024-02-17 11:52:02|KB.D.CHEMS.CASH.IP|1369|2024-02-15 08:15:10|2024-02-15 16:29:50|9453.08|0|0|2024-02-16|0|8|0.110046|8|-0.138592|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04934|0.02748|0.03241|0.01532|0.01926|0.01944|0.01197|0.01816|0.01744||||||||||||||||-0.02599|-0.01649|-0.0274|-0.01787|-0.00914|-0.04143|-0.0208|-0.0213|-0.00972||||||||40|66|88|61|64|78|99|106|59|||||||||||||||||||||||||
2024-02-17 11:52:02|KB.D.BUILD.CASH.IP|707|2024-02-15 08:15:10|2024-02-15 16:29:50|9182.69|0|0|2024-02-16|0|8|0.129716|12|-0.063799|11|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0292|0.0447|0.03384|0.02535|0.03978|0.01662|0.01749|0.01614|0.02544||||||||||||||||-0.01862|-0.02408|-0.01763|-0.0304|-0.02798|-0.01235|-0.01444|-0.01133|-0.01752||||||||24|16|30|35|43|50|42|55|38|||||||||||||||||||||||||
2024-02-17 11:52:03|KB.D.ELECTY.CASH.IP|1405|2024-02-15 08:15:40|2024-02-15 16:29:50|9475.59|0|0|2024-02-16|0|8|0.114979|9|-0.146904|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02886|0.05245|0.02747|0.02603|0.02926|0.03293|0.01993|0.02704|0.0206||||||||||||||||-0.03146|-0.03077|-0.02306|-0.01224|-0.01961|-0.04993|-0.02152|-0.02329|-0.04533||||||||77|107|93|50|63|69|108|103|59|||||||||||||||||||||||||
2024-02-17 11:52:04|KB.D.EE.CASH.IP|1490|2024-02-15 08:15:20|2024-02-15 16:29:50|9726.2|0|0|2024-02-16|0|8|0.089654|10|-0.126135|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03076|0.01744|0.02292|0.0127|0.01651|0.01949|0.01255|0.01438|0.0152||||||||||||||||-0.00962|-0.00965|-0.01948|-0.0147|-0.00848|-0.03186|-0.01222|-0.00936|-0.01015||||||||51|76|126|67|82|98|127|117|90|||||||||||||||||||||||||
2024-02-17 11:52:04|KB.D.SPECFINAN.CASH.IP|3514|2024-02-15 08:15:10|2024-02-15 16:29:50|11280.3|0|0|2024-02-16|0|8|0.049709|14|-0.083315|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00857|0.00654|0.00814|0.00812|0.0082|0.00686|0.00786|0.00849|0.00576||||||||||||||||-0.01176|-0.00525|-0.00654|-0.00502|-0.00439|-0.00842|-0.00599|-0.00731|-0.00398||||||||138|192|201|179|163|228|231|262|139|||||||||||||||||||||||||
2024-02-17 11:52:05|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:52:05|KB.D.FDR.CASH.IP|3590|2024-02-15 08:15:00|2024-02-15 16:29:50|4073.78|0|0|2024-02-16|0|8|0.131263|10|-0.065209|9|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00912|0.00813|0.01067|0.00974|0.00685|0.01067|0.00966|0.00819|0.00758||||||||||||||||-0.00997|-0.00819|-0.00874|-0.00832|-0.00781|-0.009|-0.01057|-0.00899|-0.00778||||||||187|225|222|198|204|211|267|286|136|||||||||||||||||||||||||
2024-02-17 11:52:05|KB.D.FOOD.CASH.IP|786|2024-02-15 08:15:00|2024-02-15 16:29:20|7159.78|0|0|2024-02-16|0|8|0.048372|10|-0.048244|10|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02589|0.02036|0.02743|0.01828|0.02169|0.02313|0.01764|0.01717|0.02615||||||||||||||||-0.02533|-0.01863|-0.025|-0.02283|-0.01653||-0.01324|-0.01522|-0.0192||||||||31|34|66|32|50|38|54|54|44|||||||||||||||||||||||||
2024-02-17 11:52:06|KB.D.WATER.CASH.IP|2514|2024-02-15 08:15:00|2024-02-15 16:29:50|5889.13|0|0|2024-02-16|0|8|0.080308|8|-0.091613|9|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01745|0.01871|0.01638|0.01359|0.01231|0.0148|0.00965|0.01181|0.00762||||||||||||||||-0.01812|-0.01712|-0.01525|-0.01108|-0.00599|-0.01324|-0.01022|-0.00906|-0.0082||||||||124|152|168|103|105|120|145|150|95|||||||||||||||||||||||||
2024-02-17 11:52:07|KB.D.GINDU.CASH.IP|2186|2024-02-15 08:15:10|2024-02-15 16:29:50|6598.83|0|0|2024-02-16|0|8|0.076872|9|-0.043154|8|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0095|0.01293|0.00946|0.0097|0.0101|0.01072|0.01004|0.00919|0.00884||||||||||||||||-0.01384|-0.01037|-0.01617|-0.00736|-0.00891|-0.00795|-0.00722|-0.00931|-0.00811||||||||108|107|152|105|111|114|153|158|86|||||||||||||||||||||||||
2024-02-17 11:52:07|KB.D.RETAIL.CASH.IP|2657|2024-02-15 08:15:20|2024-02-15 16:29:50|2447.61|0|0|2024-02-16|0|8|0.080917|10|-0.057512|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01185|0.00976|0.0137|0.01003|0.0163|0.00909|0.00827|0.00882|0.00608||||||||||||||||-0.01077|-0.01089|-0.0101|-0.00958|-0.00744|-0.01011|-0.00887|-0.0096|-0.00641||||||||103|129|185|106|133|164|180|192|128|||||||||||||||||||||||||
2024-02-17 11:52:08|KB.D.HEALTH.CASH.IP|755|2024-02-15 08:16:00|2024-02-15 16:29:40|5513.07|0|0|2024-02-16|0|8|0.063953|10|-0.095936|14|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03187|0.02393|0.03844|0.01571|0.02384||0.03196|0.02926|0.03169||||||||||||||||-0.02387|-0.0239|-0.03528||-0.02382|-0.03195|-0.04196|-0.03709|||||||||23|28|64|31|25|34|48|58|28|||||||||||||||||||||||||
2024-02-17 11:52:08|KB.D.HSEHLD.CASH.IP|2307|2024-02-15 08:15:00|2024-02-15 16:29:50|13002.47|0|0|2024-02-16|0|8|0.12983|10|-0.164266|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01106|0.00916|0.01762|0.01131|0.01306|0.01084|0.00893|0.01245|0.01003||||||||||||||||-0.0109|-0.01152|-0.01064|-0.00713|-0.00643|-0.01848|-0.01318|-0.01084|-0.00637||||||||96|117|150|112|98|148|215|228|135|||||||||||||||||||||||||
2024-02-17 11:52:09|KB.D.ENGINE.CASH.IP|1254|2024-02-15 08:15:10|2024-02-15 16:29:50|13858.05|0|0|2024-02-16|0|8|0.241616|10|-0.126907|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01593|0.01222|0.0394|0.01571|0.02807|0.01776|0.01184|0.01339|0.01793||||||||||||||||-0.02196|-0.01521|-0.02516|-0.01938|-0.01046|-0.04244|-0.01782|-0.01173|-0.01257||||||||56|100|107|84|60|66|95|123|62|||||||||||||||||||||||||
2024-02-17 11:52:09|KB.D.BUS.CASH.IP|1245|2024-02-15 08:15:00|2024-02-15 16:29:40|3817.65|0|0|2024-02-16|0|8|0.158366|8|-0.189196|10|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.08334|0.04469|0.03254|0.01186|0.02526|0.00389|0.01734|0.01999|0.01526||||||||||||||||-0.02434|-0.03258|-0.03366|-0.02037|-0.01696|-0.03075|-0.02156|-0.01582|-0.02128||||||||51|65|98|49|57|65|98|84|58|||||||||||||||||||||||||
2024-02-17 11:52:10|KB.D.LIFE.CASH.IP|2308|2024-02-15 08:15:00|2024-02-15 16:29:50|5859.45|0|0|2024-02-16|0|8|0.071694|13|-0.102294|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01265|0.01649|0.02021|0.01732|0.00994|0.01701|0.01582|0.0151|0.00847||||||||||||||||-0.01814|-0.01323|-0.01638|-0.01085|-0.02342|-0.02179|-0.0156|-0.01426|-0.01187||||||||108|135|166|106|109|134|153|193|85|||||||||||||||||||||||||
2024-02-17 11:52:10|KB.D.MEDIA.CASH.IP|3252|2024-02-15 08:15:00|2024-02-15 16:29:50|11674.78|0|0|2024-02-16|0|8|0.079328|13|-0.099973|8|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02071|0.01168|0.01241|0.00979|0.01116|0.01889|0.01145|0.01384|0.00661||||||||||||||||-0.02406|-0.01844|-0.01593|-0.01309|-0.00728|-0.01268|-0.01128|-0.0095|-0.00648||||||||174|177|178|134|128|165|190|229|119|||||||||||||||||||||||||
2024-02-17 11:52:11|KB.D.MINING.CASH.IP|1118|2024-02-15 08:18:20|2024-02-15 16:29:50|7821.91|0|0|2024-02-16|0|8|0.157474|10|-0.23178|14|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01896|0.03887|0.03668|0.02251|0.01635|0.01538|0.0388|0.0245|0.01859|||||||||||||||||-0.01433|-0.02895|-0.02075|-0.0331|-0.03109|-0.06524|-0.02265|-0.01976||||||||48|37|40|40|31|65|89|124|69|||||||||||||||||||||||||
2024-02-17 11:52:11|KB.D.INSURANCE.CASH.IP|1189|2024-02-15 08:15:00|2024-02-15 16:29:50|3347.45|0|0|2024-02-16|0|8|0.079982|8|-0.076165|9|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03848|0.0135|0.01087|0.01936|0.01848|0.02454|0.01285|0.02455|0.00944||||||||||||||||-0.0238|-0.01807|-0.01556|-0.01342|-0.00875|-0.01044|-0.01572|-0.00921|-0.00621||||||||50|77|75|43|58|64|84|102|64|||||||||||||||||||||||||
2024-02-17 11:52:12|KB.D.OIL.CASH.IP|4298|2024-02-15 08:15:00|2024-02-15 16:29:50|8330.7|0|0|2024-02-16|0|8|0.102258|13|-0.09115|14|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01546|0.01121|0.01108|0.00909|0.00675|0.01773|0.01792|0.0109|0.0084||||||||||||||||-0.01639|-0.01157|-0.00803|-0.01011|-0.0084|-0.01111|-0.01812|-0.01113|-0.00934||||||||210|241|219|189|188|226|303|310|153|||||||||||||||||||||||||
2024-02-17 11:52:12|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:52:13|KB.D.PGOODS.CASH.IP|1160|2024-02-15 08:15:00|2024-02-15 16:29:50|18617.31|0|0|2024-02-16|0|8|0.089984|12|-0.141334|8|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04872|0.03696|0.03487|0.0216|0.02233|0.03305|0.03031|0.01908|0.01793||||||||||||||||-0.04661|-0.04133|-0.03287|-0.02984|-0.0306|-0.03507|-0.02663|-0.01965|-0.01979||||||||59|62|67|76|61|82|80|106|69|||||||||||||||||||||||||
2024-02-17 11:52:13|KB.D.REAL.CASH.IP|3147|2024-02-15 08:15:10|2024-02-15 16:29:50|2221.27|0|0|2024-02-16|0|8|0.095938|13|-0.42367|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02046|0.00615|0.00968|0.01011|0.0119|0.01351|0.00993|0.00993|0.01096||||||||||||||||-0.01188|-0.01168|-0.01413|-0.00888|-0.00762|-0.0191|-0.00982|-0.00984|-0.00575||||||||160|181|178|130|143|185|198|211|125|||||||||||||||||||||||||
2024-02-17 11:52:14|KB.D.SOFT.CASH.IP|2194|2024-02-15 08:15:00|2024-02-15 16:29:50|2424.54|0|0|2024-02-16|0|8|0.085722|10|-0.078525|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01923|0.01696|0.01107|0.01036|0.0077|0.00904|0.01129|0.01024|0.00702||||||||||||||||-0.01489|-0.00909|-0.01375|-0.0086|-0.00534|-0.01436|-0.0085|-0.00744|-0.00891||||||||89|108|118|103|84|112|153|176|103|||||||||||||||||||||||||
2024-02-17 11:52:14|KB.D.SUPPORT.CASH.IP|3613|2024-02-15 08:15:00|2024-02-15 16:29:50|10560.23|0|0|2024-02-16|0|8|0.091841|10|-0.090899|13|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00911|0.0067|0.01175|0.00797|0.00745|0.00734|0.00773|0.00788|0.00515||||||||||||||||-0.00897|-0.00661|-0.01019|-0.00636|-0.00538|-0.00966|-0.00661|-0.00811|-0.0052||||||||176|215|216|159|182|207|225|293|141|||||||||||||||||||||||||
2024-02-17 11:52:15|KB.D.TOBACCO.CASH.IP|2304|2024-02-15 08:15:00|2024-02-15 16:29:40|27408.52|0|0|2024-02-16|0|8|0.255247|10|-0.152887|10|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02391|0.01934|0.0358|0.02286|0.01435|0.02308|0.01803|0.01583|0.01109||||||||||||||||-0.02866|-0.02101|-0.02925|-0.02274|-0.01445|-0.01424|-0.02386|-0.01203|-0.01241||||||||140|174|173|104|104|137|179|144|54|||||||||||||||||||||||||
2024-02-17 11:52:16|KB.D.HOTELS.CASH.IP|3939|2024-02-15 08:15:00|2024-02-15 16:29:50|7971.8|0|0|2024-02-16|0|8|0.15697|8|-0.119089|8|2024-02-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01289|0.00618|0.0078|0.00896|0.00817|0.01206|0.01295|0.00971|0.00623||||||||||||||||-0.01455|-0.01048|-0.00873|-0.0083|-0.00895|-0.01244|-0.01125|-0.00858|-0.00814||||||||192|215|220|192|197|231|300|289|160|||||||||||||||||||||||||
2024-02-17 11:52:16|KB.D.PHARMA.IFM.IP|4341|2024-02-15 08:15:00|2024-02-15 16:29:40|20043|0|5.93315|2024-02-16|3.45305|12|0.079361|10|-0.200951|14|2024-02-16|||||||||5.91709|8.25962|4.88928|5.76337|3.45305|7.78753|6.5317|7.16521|13.64048||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01545|0.01314|0.01317|0.01149|0.01385|0.01546|0.01898|0.01333|0.01337||||||||||||||||-0.01633|-0.01509|-0.01315|-0.01299|-0.01495|-0.01511|-0.01994|-0.01389|-0.01225||||||||213|238|239|219|253|253|288|305|142|||||||||||||||||||||||||
2024-02-17 11:52:17|KB.D.OZTELE.IFD.IP|610|2024-02-15 23:10:10|2024-02-15 23:59:40|1592.2|0|0.40364|2024-02-16|0.40346|4|0||0||2024-02-16|0.40394|0.40447|0.40353|0.40374|0.40346||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109|105|100|102|104|||||||||||||||||||||||||
2024-02-17 11:52:17|KB.D.OZCOND.IFD.IP|672|2024-02-15 23:10:10|2024-02-15 23:59:40|3457.7|0|0.39968|2024-02-16|0.3988|2|0||0||2024-02-16|0.39929|0.40016|0.3988|0.3996|0.40077||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116|117|111|114|118|||||||||||||||||||||||||
2024-02-17 11:52:17|KB.D.OZCONSUM.IFD.IP|687|2024-02-15 23:10:10|2024-02-15 23:59:40|12341.1|0|0.40097|2024-02-16|0.40076|4|0||0||2024-02-16|0.40078|0.40096|0.40115|0.40106|0.40076||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116|120|116|118|117|||||||||||||||||||||||||
2024-02-17 11:52:18|KB.D.OZENER.IFD.IP|687|2024-02-15 23:10:10|2024-02-15 23:59:40|10667.1|0|0.40063|2024-02-16|0.40039|2|0||0||2024-02-16|0.40073|0.40076|0.40039|0.40041|0.40066||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|119|118|115|116|||||||||||||||||||||||||
2024-02-17 11:52:18|KB.D.OZFINL.IFD.IP|673|2024-02-15 23:10:10|2024-02-15 23:59:40|7101|0|0.40075|2024-02-16|0.39999|4|0||0||2024-02-16|0.40113|0.40161|0.40038|0.40007|0.39999||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118|117|114|111|116|||||||||||||||||||||||||
2024-02-17 11:52:19|KB.D.OZHEALTH.IFD.IP|697|2024-02-15 23:10:10|2024-02-15 23:59:40|42770.7|0|0.4008|2024-02-16|0.40077|2|0||0||2024-02-16|0.4008|0.4008|0.40077|0.40078|0.40081||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119|120|120|120|118|||||||||||||||||||||||||
2024-02-17 11:52:19|KB.D.OZINDU.IFD.IP|683|2024-02-15 23:10:10|2024-02-15 23:59:40|6935.1|0|0.40072|2024-02-16|0.40035|3|0||0||2024-02-16|0.40128|0.40088|0.40076|0.40035|0.40046||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119|119|115|114|117|||||||||||||||||||||||||
2024-02-17 11:52:20|KB.D.OZMATR.IFD.IP|693|2024-02-15 23:10:10|2024-02-15 23:59:40|17898|0|0.40079|2024-02-16|0.40063|2|0||0||2024-02-16|0.40094|0.40067|0.40063|0.40078|0.40085||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|119|117|119|118|||||||||||||||||||||||||
2024-02-17 11:52:20|KB.D.OZUTILI.IFD.IP|553|2024-02-15 23:10:10|2024-02-15 23:59:40|7966|0|0.40061|2024-02-16|0.39989|3|0||0||2024-02-16|0.40138|0.40025|0.40006|0.39989|0.40064||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|99|89|87|93|||||||||||||||||||||||||
2024-02-17 11:52:21|SE.D.MMM.CASH.IP|5513|2024-02-15 09:00:00|2024-02-15 23:57:20||934|10.42831|2024-02-16|6.17472|15|0.623428|9|-0.250818|14|2024-02-16|100|||||||||72.31911|66.75262|100|73.74818|53.70724|14.0243|6.17472|11.95179|15.16732|19.30539|20.8649|7.2306|60.08989|||25|||||||||6|76|2|34|118|1681|1467|1026|947|663|924|2469|829||||||||||||0.06674|0.04704|0.01898|0.0199|0.0563|0.03884|0.02728|0.02035|0.01662|0.01421|0.01739|0.01791|0.01097||||||||||||-0.10125|-0.01087|-0.01807||-0.07486|-0.04515|-0.02786|-0.014|-0.01354|-0.01408|-0.01559|-0.01638||||2|36|12|23|19|28|186|309|243|231|197|235|291|15|||||||||||||||||||||||||
2024-02-17 11:52:21|SA.D.AXP.CASH.IP|5047|2024-02-15 09:00:00|2024-02-15 23:39:00||589.5|12.75167|2024-02-16|6.8761|17|25.295858|9|-1.668316|11|2024-02-16|20.36603|||||||||53.99927|42.0329|31.11582|95.02807|58.87422|13.71102|8.04021|9.76873|6.8761|9.59363|11.49349|8.05734|63.22569|||0|||||||||0|0|3|1|29|1401|964|579|447|439|475|1481|25||||||||||||1.70371|0.22454|0.28621|0.11796|0.13527|0.04343|0.02724|0.0135|0.01096|0.01187|0.01161|0.01716|||||||||||||-0.14159||-0.1417|-0.23071|-0.17218|-0.03169|-0.02317|-0.0119|-0.00861|-0.01011|-0.01255|-0.01652|-0.62598|||5|41|12|118|20|41|169|238|226|248|282|305|311|8|||||||||||||||||||||||||
2024-02-17 11:52:22|UA.D.AAPL.CASH.IP|9640|2024-02-15 09:01:00|2024-02-15 23:59:20||5422|8.63976|2024-02-16|0.00532|18|0.223567|14|-0.170049|15|2024-02-16|44.76251|||||||||56.84484|52.5189|65.37053|42.64489|17.03405|7.91093|0.00682|0.00546|0.2902|0.00532|0.30131|0.00541|29.17742|||363|||||||||248|331|416|628|2195|9342|9803|4436|3234|4420|4752|10365|51502|||0.02245|||||||||0.01409|0.01312|0.01052|0.01515|0.02409|0.02851|0.02257|0.01262|0.00962|0.01068|0.01052|0.01371|0.00976|||-0.01857|||||||||-0.01354|-0.01273|-0.02025|-0.01795|-0.03152|-0.02781|-0.02288|-0.01291|-0.01043|-0.01122|-0.01257|-0.01252|-0.01398|||76|88|80|127|176|200|304|360|357|351|353|338|356|96|||||||||||||||||||||||||
2024-02-17 11:52:23|SA.D.BA.CASH.IP|5927|2024-02-15 09:00:00|2024-02-15 23:56:40||1183.8|11.49672|2024-02-16|3.2119|20|0.571429|9|-0.255065|21|2024-02-16|75.02562|||||||||71.60236|100|63.74892|68.47605|57.48225|8.95503|11.8405|9.41253|17.07869|14.9223|14.82095|3.2119|37.637|||134|||||||||25|19|93|48|193|3103|2018|1321|1158|881|1027|2971|611||||||||||||0.16454||0.09718|0.08513|0.03533|0.03023|0.01894|0.01768|0.01538|0.0117|0.01177|0.01458|0.11302|||-0.02195|||||||||-0.08027|-0.02919|-0.06637|-0.08504|-0.0634|-0.03745|-0.02125|-0.01587|-0.01503|-0.01102|-0.01138|-0.01419|-0.10796|||8|42|4|11|19|61|180|305|277|258|255|304|313|8|||||||||||||||||||||||||
2024-02-17 11:52:23|SB.D.CAT.CASH.IP|5011|2024-02-15 09:00:00|2024-02-15 23:47:40||515.1|12.79395|2024-02-16|9.44385|15|9.111005|9|-1.785161|10|2024-02-16|100|||||||||76.05474|68.36283|96.11802|60.58574|54.22515|14.91012|9.44385|17.4012|19.034|19.30075|14.32449|13.14678|93.40927|||100|||||||||1|4|0|103|66|1278|1090|587|530|247|270|735|1166||||||||||||1.19607|0.09609||0.46688|0.63094|0.0502|0.02652|0.02122|0.01802|0.01535|0.01477|0.01681|0.21037||||||||||||-0.18341|-1.1373|-0.97601|-0.22244|-0.24985|-0.06484|-0.02437|-0.0212|-0.01891|-0.01844|-0.01794|-0.01896|-0.74313|||2|33|68|25|5|26|169|277|265|258|244|287|305|30|||||||||||||||||||||||||
2024-02-17 11:52:24|SB.D.CVX.CASH.IP|6237|2024-02-15 09:00:00|2024-02-15 23:59:50||1531.6|5.65946|2024-02-16|0.29546|15|0.371505|9|-0.323415|13|2024-02-16|100|||||||||62.07297|89.51234|96.43728|82.37355|72.31082|5.86589|0.29546|0.85218|1.21497|2.08091|2.06781|0.59475|71.44707|||5|||||||||25|6|10|73|112|2264|1372|1497|1241|1058|1492|3095|4133|||0.00649|||||||||0.1096|0.04984|0.04631|0.03028|0.06185|0.03225|0.01962|0.01467|0.01053|0.01053|0.01192|0.01447|0.00647||||||||||||-0.1146||-0.05285|-0.02811|-0.08133|-0.03855|-0.01946|-0.01323|-0.0118|-0.01107|-0.01238|-0.01323|-0.02371|||7|42|19|56|17|54|206|359|357|332|338|340|341|14|||||||||||||||||||||||||
2024-02-17 11:52:25|UA.D.CSCO.CASH.IP|5622|2024-02-15 09:00:00|2024-02-15 23:54:00||6169.2|5.51402|2024-02-16|1.67275|19|0.472862|14|-0.287062|14|2024-02-16|88.90479|||||||||57.35331|66.75173|66.67347|94.74168|35.3639|3.78224|3.08487|9.69505|9.87667|6.63608|1.67275|5.9357|42.21735|||80|||||||||29|101|299|59|607|13414|6468|5739|6305|8137|6814|12883|270||||||||||||0.32794||0.02044|0.06129||0.05243|0.03002|0.02423|0.02467|0.02488|0.02397|0.02692|0.05172||||||||||||-0.06816|-0.12232||-0.02859|-0.06644|-0.04957|-0.03282|-0.02177|-0.02055|-0.02055|-0.02595|-0.02213|-0.11376|||9|7|6|3|38|17|160|261|155|142|136|121|169|19|||||||||||||||||||||||||
2024-02-17 11:52:26|SD.D.KO.CASH.IP|6175|2024-02-15 09:00:00|2024-02-15 23:59:50||2826.5|1.98249|2024-02-16|0.01662|18|0.439783|9|-0.28634|21|2024-02-16|66.68351|||||||||20.08082|100||71.45021|42.8932|3.95723|0.40939|1.90331|0.01665|0.01662|0.89386|0.01675|0.21954|||78|||||||||84|27||99|905|10023|4552|4145|3600|5501|4378|8685|9114||||||||||||0.43978|||0.01683|0.03368|0.03084|0.02175|0.02105|0.01869|0.01679|0.01682|0.01827|0.01685|||||||||||||-0.01683||-0.01683|-0.01685|-0.04094|-0.01949|-0.01913|-0.01682|-0.01679|-0.01962|-0.02086|-0.28634|||3|5|3|14|14|178|255|159|101|98|114|163|4|||||||||||||||||||||||||
2024-02-17 11:52:26|SB.D.DOWWUS.CASH.IP|3946|2024-02-15 14:30:00|2024-02-15 20:59:50|5516|372.5|12.67091|2024-02-16|7.2633|20|0.290381|14|-0.181455|14|2024-02-16|||||||||||||||9.15602|8.48036|13.74602|12.6934|14.37436|12.36498|7.2633||||||||||||||||||905|315|195|160|188|233|748||||||||||||||||||0.04516|0.03195|0.02856|0.02246|0.02223|0.0257|0.02478||||||||||||||||||-0.04447|-0.03068|-0.02449|-0.02138|-0.02255|-0.02416|-0.02471||||165|308|299|229|223|235|290|||||||||||||||||||||||||
2024-02-17 11:52:27|SH.D.XOM.CASH.IP|6481|2024-02-15 09:00:00|2024-02-15 23:59:50||4588.8|4.34924|2024-02-16|0.00949|16|7.875|9|-0.231348|21|2024-02-16|71.47685|||||||||70.92441|73.78256|38.686|39.00639|33.45943|8.35749|0.01031|0.00949|0.31724|0.34623|1.65407|0.89976|53.93008|||96|||||||||35|11|1003|776|335|9974|5243|4602|4270|4010|6300|9437|1445||||||||||||0.7248|0.05085|0.03385|0.09671|0.06067|0.03993|0.02214|0.0153|0.0139|0.01478|0.01295|0.01603|0.01447|||-0.01928|||||||||-0.03866|-0.0484|-0.06697|-0.0563|-0.07536|-0.04318|-0.02327|-0.01628|-0.01505|-0.01404|-0.01281|-0.01591|-0.16374|||7|24|19|70|18|30|216|357|331|325|297|304|337|13|||||||||||||||||||||||||
2024-02-17 11:52:28|SC.D.GS.CASH.IP|4785|2024-02-15 09:00:00|2024-02-15 23:57:50||392.3|18.00016|2024-02-16|0.21866|0|0.849828|9|-1.831235|21|2024-02-16|0.21866|||||||||84.00258|50.35948|30.23098|62.70874|63.80578|21.45537|27.62567|31.98118|36.70978|41.18589|24.37478|20.09677|50.8327|||527|||||||||7|0|0|32|60|784|334|282|198|229|347|554|600||||||||||||0.84983||0.03647|0.13126|0.0803|0.04318|0.02838|0.02272|0.01475|0.02159|0.02305|0.01736|||||||||||||-0.38474|-0.0026|-0.04054|-0.09975|-0.0985|-0.08221|-0.04216|-0.03328|-0.02561|-0.02665|-0.02856|-0.02611|-1.08885|||1|6|4|37|16|22|164|283|263|259|260|226|319|6|||||||||||||||||||||||||
2024-02-17 11:52:28|SC.D.HD.CASH.IP|4775|2024-02-15 09:00:00|2024-02-15 23:51:40||660.9|15.99335|2024-02-16|1.84113|9|2.592146|9|-1.016069|21|2024-02-16|85.75272|||||||||1.84113|79.53521|60.83438|31.56623|65.15408|10.89285|12.10247|25.39186|20.79662|21.87693|14.46163|7.27881|50.30894|||78|||||||||0|0|0|2|117|1886|592|589|677|679|507|1343|1161|||0.05542|||||||||2.59215|0.46016||0.52747|0.07823|0.02855|0.0225|0.01471|0.01198|0.01512|0.01313|0.01343|0.0138|||||||||||||-0.52303|-0.52675|-0.11927|-0.13493|-0.05033|-0.01988|-0.01446|-0.01421|-0.01498|-0.01538|-0.01779|-0.63045|||7|1|29|5|16|20|176|307|272|260|238|284|331|16||||||||||0|||||||||||||||
2024-02-17 11:52:29|SD.D.IBM.CASH.IP|5055|2024-02-15 09:00:00|2024-02-15 23:56:10||1015.8|14.08603|2024-02-16|0.45552|10|3.388984|9|-0.213904|10|2024-02-16|100|||||||||60.31111|0.45552|70.48282|100|83.36847|9.80356|8.51802|19.5661|14.44016|21.92844|14.3007|9.21204|55.74275|||0|||||||||0|378|28|112|93|1643|1271|626|994|612|801|1667|2060||||||||||||1.1511||0.05445|0.06957|0.02681|0.03024|0.02288|0.01173|0.01122|0.01286|0.01361|0.01411|0.24332|||||||||||||-0.14979|-0.07758|-0.06952|-0.0134|-0.03452|-0.02225|-0.01139|-0.01124|-0.01241|-0.01118|-0.01284|-0.05064|||1|5|2|27|5|18|164|318|312|305|324|308|337|9|||||||||||0||||||||||||||
2024-02-17 11:52:30|UB.D.INTC.CASH.IP|7237|2024-02-15 09:00:00|2024-02-15 23:59:50|4347|4760.7|10.34063|2024-02-16|0.02159|15|0.3427|14|-0.362155|13|2024-02-16|88.00906|||||||||55.95597|77.30676|89.48275|82.57129|40.10101|10.0269|0.02159|1.40964|4.84571|2.83892|5.77257|2.01362|50.04649|||180|||||||||287|348|125|207|671|9136|7039|3748|3084|3117|4055|12227|87128||||||||||||0.04985|0.02269|0.04534|0.02261|0.04166|0.05926|0.04512|0.02759|0.02658|0.02914|0.02652|0.02872|0.05113|||-0.034|||||||||-0.04289|-0.04534|-0.03143|-0.03165|-0.06016|-0.05371|-0.04065|-0.02808|-0.02475|-0.02467|-0.02991|-0.02657|-0.10114|||25|68|44|95|86|80|210|339|288|228|213|226|251|48|||||||||||||||||||||||||
2024-02-17 11:52:30|SD.D.JNJ.CASH.IP|5246|2024-02-15 09:00:00|2024-02-15 23:51:10||1869.6|6.64694|2024-02-16|1.73171|14|6.503401|9|-0.332226|21|2024-02-16|60.02661|||||||||66.79877|100|96.30316|97.23359|65.13257|1.73171|3.77567|4.99618|8.96008|4.68543|6.60723|3.7234|28.87212|||50|||||||||6|5|10|6|97|3553|1544|1576|1461|2044|4964|2965|4714||||||||||||1.22055||0.24352|0.06606|0.16944|0.02935|0.01366|0.01022|0.00857|0.00945|0.01048|0.01171|0.07031|||||||||||||-0.01276|-0.07656|-0.0524|-0.18319|-0.0349|-0.0152|-0.01133|-0.00946|-0.00934|-0.01006|-0.01053|-0.11979|||5|12|1|27|36|20|177|346|301|257|278|288|323|7|||||||||||0||||||||||||||
2024-02-17 11:52:31|SD.D.JPM.CASH.IP|5530|2024-02-15 09:00:00|2024-02-15 23:59:50|17983|1679.4|8.15582|2024-02-16|0.87696|15|22.547945|9|-0.519437|21|2024-02-16|100|||||||||95.6772|89.88899|35.43418|69.16323|68.59491|4.30797|0.87696|3.13688|7.91459|6.45034|7.32689|2.07978|30.50517|||159|||||||||1|18|0|32|99|4305|1772|1532|1329|1344|1254|2358|4581||||||||||||2.27007|0.07293|0.34225|0.1328|0.10508|0.03089|0.0196|0.01362|0.01049|0.00968|0.01215|0.01331|0.01118||||||||||||-0.05018|-0.04511|-0.06964|-0.09085|-0.09918|-0.03896|-0.01848|-0.01373|-0.01043|-0.00952|-0.01123|-0.01394|-0.19438|||3|23|59|57|42|54|187|349|320|291|295|287|338|23|||||||||||||||||||||||||
2024-02-17 11:52:32|SE.D.MCD.CASH.IP|4949|2024-02-15 09:00:00|2024-02-15 23:56:50||448.8|15.73263|2024-02-16|7.39735|17|18.433912|9|-0.914384|21|2024-02-16||||||||||50.27517|56.13712|79.43189|73.6694|47.54398|9.73991|15.26002|16.84502|7.39735|30.85521|10.75406|8.63186|29.40088||||||||||||3|2|0|4|48|1494|553|512|359|265|449|738|1475||||||||||||3.08493|0.03744|0.15483|0.26508|0.07978|0.02522|0.0143|0.01305|0.00808|0.00837|0.00871|0.01106|||||||||||||-0.04857|-0.06695|-0.04578|-0.33794|-0.2041|-0.03437|-0.01916|-0.01421|-0.00698|-0.00877|-0.01184|-0.01267|-0.91438|||24|34|58|34|36|176|230|220|217|227|298|302|7|||||||||||||||||||||||||
2024-02-17 11:52:32|SE.D.MRK.CASH.IP|5348|2024-02-15 09:00:00|2024-02-15 23:54:30||1135.6|10.40535|2024-02-16|0.90523|21|20.817308|9|-1.424992|21|2024-02-16|100|||||||||38.25927|29.11857|82.8808|17.13547|35.26086|20.22001|3.09897|10.34866|20.14762|11.51462|4.75831|6.29946|0.90523|||0|||||||||3|1|0|6|9|2190|956|953|851|962|797|2640|9063||||||||||||3.32275|0.45692|0.51335|0.21659|0.30467|0.06858|0.01661|0.01362|0.01062|0.01157|0.01345|0.0127|||||||||||||-0.07524|-0.15437|-0.16732|-0.12715|-0.30102|-0.06265|-0.01657|-0.0109|-0.01006|-0.01074|-0.01216|-0.0127|-1.42499|||1|16|14|58|66|49|228|325|300|293|313|295|318|3|||||||||||||||||||||||||
2024-02-17 11:52:33|UC.D.MSFT.CASH.IP|9013|2024-02-15 09:00:00|2024-02-15 23:59:50||1668.7|10.48388|2024-02-16|0.0062|20|0.115681|14|-0.227379|15|2024-02-16|65.64739|||||||||71.6118|60.01432|79.09645|63.11409|28.61346|10.16971|0.01203|0.00785|0.28479|0.00664|0.28568|0.0062|32.27864|||125|||||||||144|148|88|403|655|4587|2551|1356|816|1072|1797|3673|381|||0.01231|||||||||0.00961|0.00643|0.0049|0.01339|0.01529|0.02228|0.02113|0.01104|0.00901|0.0097|0.01026|0.01262|0.01652|||-0.01436|||||||||-0.01897|-0.00918|-0.00814|-0.02293|-0.02515|-0.02389|-0.02257|-0.01121|-0.00852|-0.00864|-0.01192|-0.0126|-0.01222|||32|176|85|110|168|147|266|360|360|360|358|359|360|62|||||||||||||||||||||||||
2024-02-17 11:52:34|SE.D.NKE.CASH.IP|6030|2024-02-15 09:00:00|2024-02-15 23:58:20|10361|2285.1|9.12689|2024-02-16|0.58835|15|2.687909|9|-1.004831|21|2024-02-16|100|||||||||91.92585|75.74175|90.93327|58.18341|58.24835|8.17078|0.58835|3.47378|3.22776|4.75597|4.51121|2.42919|51.95154|||0|||||||||34|41|68|124|163|8212|7554|2906|1792|1594|2328|5676|744||||||||||||0.47812|0.09821|0.0095|0.01588|0.09888|0.05214|0.03482|0.02331|0.01723|0.01994|0.01783|0.0174|0.06044||||||||||||-0.1378|-0.0665|-0.04984|-0.03876|-0.09871|-0.07518|-0.0352|-0.02071|-0.01739|-0.014|-0.01736|-0.02059|-0.35753|||3|37|37|22|31|43|209|352|318|280|253|289|331|27|||||||||||||||||||||||||
2024-02-17 11:52:34|SE.D.PFE.CASH.IP|6651|2024-02-15 09:00:00|2024-02-15 23:59:40||8548.7|2.36992|2024-02-16|0.0363|11|5.918524|9|-0.290909|14|2024-02-16|81.84134|||||||||50.06483|40.02178|0.0363|72.74706|27.83224|4.38712|1.39632|4.54516|1.30147|1.88652|4.68562|1.64859|55.59988|||229|||||||||216|207|890|285|936|14693|22470|34716|20290|23654|39759|46716|2276||||||||||||2.99561||||0.09078|0.05492|0.04414|0.04809|0.0361|0.03602|0.03613|0.03629|0.03623||||||||||||-0.08468|||-0.03628|-0.0363|-0.06111|-0.04395|-0.03975|-0.03609|-0.0405|-0.03613|-0.03628|-0.07251|||11|14|5|1|11|18|161|147|133|79|54|43|62|18|||||||||||||||||||||||||
2024-02-17 11:52:35|SE.D.PG.CASH.IP|5700|2024-02-15 09:00:00|2024-02-15 23:58:20||1282.5|7.68367|2024-02-16|0.02636|14|3.300766|9|-0.203459|11|2024-02-16||||||||||39.60829|46.72166|43.878|85.4829|75.0705|0.02636|1.43665|6.71684|6.962|10.44544|6.57126|2.06112|33.60656||||||||||||1|0|1|6|66|3952|2906|1171|822|789|908|2005|9573||||||||||||0.52785|0.39092|0.21487|0.26287|0.21492|0.0309|0.01884|0.01267|0.0103|0.01004|0.01164|0.0112|||||||||||||-0.06202|-0.05101|-0.07574|-0.07637|-0.0605|-0.02713|-0.01864|-0.01295|-0.01079|-0.01006|-0.01265|-0.01381|-0.06032|||130|56|78|48|12|177|351|328|302|297|320|341|3|||||||||||||||||||||||||
2024-02-17 11:52:36|SH.D.UTX.CASH.IP|4242|2024-02-15 14:30:00|2024-02-15 21:00:00|9173|1460.3|5.90505|2024-02-16|0.05495|21|0.340248|14|-0.152955|14|2024-02-16|||||||||||||||0.58695|6.13732|7.4509|7.99231|9.55812|5.29787|2.83279|0.05495|||||||||||||||||2520|1208|1193|1020|943|1799|2857|0|||||||||||||||||0.03161|0.02056|0.01781|0.01343|0.01311|0.01425|0.01799||||||||||||||||||-0.03512|-0.02256|-0.01664|-0.01367|-0.01382|-0.01684|-0.01765|-0.01099|||179|343|242|213|199|227|319|1||||||||||||||||||||||0|||
2024-02-17 11:52:36|SG.D.TRVUS.CASH.IP|3286|2024-02-15 14:30:00|2024-02-15 20:59:50|21899|381.2|17.88807|2024-02-16|12.41349|20|0.19723|14|-0.192882|14|2024-02-16|||||||||||||||23.1089|31.19326|26.1891|29.73673|24.31756|22.18949|12.41349||||||||||||||||||799|379|247|350|388|371|938||||||||||||||||||0.04924|0.02325|0.01641|0.01298|0.01287|0.01316|0.01414||||||||||||||||||-0.04628|-0.02548|-0.01902|-0.01255|-0.01498|-0.01272|-0.01466||||100|167|130|138|177|212|242|||||||||||||||||||||||||
2024-02-17 11:52:37|SH.D.UNH.CASH.IP|4942|2024-02-15 09:00:00|2024-02-15 23:53:00||448.2|10.98441|2024-02-16|0.92691|21|13.871111|9|-1.105143|10|2024-02-16|100|||||||||38.36517|50.59297|43.28896|18.80773|58.59032|13.28198|11.33022|13.83596|23.62327|20.5397|15.28448|11.38522|0.92691|||16|||||||||1|1|1|1|57|1467|572|476|404|363|404|627|16279||||||||||||4.9183|0.83072|0.55275|0.53236|0.23247|0.02005|0.01582|0.00945|0.00889|0.01167|0.01148|0.01263|||||||||||||-0.47954|-1.10514||-0.3572|-0.08153|-0.03681|-0.02198|-0.02075|-0.01822|-0.01911|-0.01842|-0.01754|-0.16019|||1|8|8|14|22|24|167|284|232|212|239|223|273|2||||||||||||||||||||||0|||
2024-02-17 11:52:37|SH.D.VZ.CASH.IP|5296|2024-02-15 09:00:00|2024-02-15 23:56:10||3076.7|1.63448|2024-02-16|0.02453|20|22.909091|9|-0.667161|21|2024-02-16|100|||||||||40.25175|70.13347|83.39509|40.0938|45.97345|5.27761|0.02628|0.02479|1.45292|3.05386|1.87606|0.02453|33.78077|||500|||||||||64|5|19|184|261|9718|3460|4833|13658|5635|7155|8929|51611||||||||||||11.46691|0.02472|0.03457||0.12396|0.04912|0.0346|0.03|0.02662|0.02917|0.02464|0.0262|0.02474||||||||||||-0.07406|-0.1234|-0.1234||-0.05565|-0.06141|-0.03471|-0.03032|-0.02777|-0.02961|-0.02913|-0.02966|-0.66716|||2|5|10|12|5|24|172|201|123|70|66|108|125|3||||||||||||||||||||||0|||
2024-02-17 11:52:38|SH.D.VUS.CASH.IP|5549|2024-02-15 09:00:00|2024-02-15 23:59:10|28061|1020.6|7.6607|2024-02-16|0.35|10|2.487217|9|-0.183117|21|2024-02-16|25.20847|||||||||75.12384|0.35|57.3138|48.18522|42.26209|9.28734|4.44526|3.7299|6.10854|4.70371|8.41795|1.71059|0.72662|||0|||||||||1|87|4|35|39|2703|1383|1088|475|489|701|1972|3499|||0.00356|||||||||1.24717||0.03258|0.02993|0.04989|0.02202|0.01369|0.01161|0.00789|0.00919|0.00983|0.01438||||||||||||||-0.05222|-0.02612|-0.0406|-0.02488|-0.03021|-0.01518|-0.01154|-0.00771|-0.0095|-0.01109|-0.01288|-0.09695|||8|4|4|42|25|19|184|339|323|328|341|345|353|2||||||||||||||||||||||0|||
2024-02-17 11:52:39|SH.D.WAG.CASH.IP|4216|2024-02-15 14:30:00|2024-02-15 20:59:50|2199|2807.5|0.58928|2024-02-16|0.0454|18|0.275103|14|-0.455789|14|2024-02-16|||||||||||||||0.76513|2.90201|1.04462|1.26334|0.0454|0.04551|0.97031||||||||||||||||||4634|3188|4368|3276|3995|4620|13829||||||||||||||||||0.08718|0.05401|0.05317|0.04903|0.04542|0.0455|0.04891||||||||||||||||||-0.10924|-0.0593|-0.05697|-0.04548|-0.04536|-0.0455|-0.04566||||142|210|100|82|72|106|108|||||||||||||||||||||||||
2024-02-17 11:52:39|SH.D.WMT.CASH.IP|5623|2024-02-15 09:00:00|2024-02-15 23:57:50||1383.3|6.91183|2024-02-16|1.1088|14|20.278571|9|-0.258383|14|2024-02-16|80.01063|||||||||87.04113|30.28879|59.27432|57.732|24.11177|1.1088|1.22392|3.30922|4.65877|3.86668|3.22371|1.14509|65.31537|||195|||||||||1|1|2|402|1221|3494|1740|1811|1407|1251|1654|3212|4291||||||||||||6.77533|0.02367|0.29131|0.1535|0.12009|0.01952|0.01402|0.01138|0.01055|0.01085|0.01054|0.01286|0.0944|||-0.01181||||||||||-0.11838||-0.05456|-0.11072|-0.0247|-0.01346|-0.01004|-0.00965|-0.01011|-0.0123|-0.01234|-0.12451|||15|23|10|22|26|25|184|330|303|301|311|311|352|23|||||||||||||||||||||||||
2024-02-17 11:52:40|UB.D.GOOGUS.CASH.IP|8115|2024-02-15 09:05:10|2024-02-15 23:59:20||3150.5|10.54746|2024-02-16|0.00695|19|0.466704|14|-0.26303|13|2024-02-16|66.68589|||||||||44.82134|65.73848|71.06844|63.59882|31.94028|6.48971|0.00775|0.00701|0.29807|0.58003|0.00695|0.00698|30.01977|||202|||||||||157|112|102|150|426|4856|4676|3305|3367|2266|2946|6384|21636|||0.00696|||||||||0.02874|0.03487|0.01712|0.01752|0.02315|0.03897|0.02645|0.0172|0.01399|0.01684|0.01622|0.01771|0.01038|||-0.02783|||||||||-0.0273|-0.03144|-0.01702|-0.01561|-0.03061|-0.03254|-0.02575|-0.01322|-0.01355|-0.01449|-0.01444|-0.01691|-0.02924|||21|163|105|114|162|138|263|359|352|344|349|348|358|70|||||||||||||||||||||||||
2024-02-17 11:52:41|UC.D.NFLX.CASH.IP|6662|2024-02-15 09:00:00|2024-02-15 23:59:20||600.8|15.62221|2024-02-16|2.26914|15|0.278193|21|-0.445561|14|2024-02-16|70.64285|||||||||82.98031|4.14278|48.07097|52.8247|44.68315|13.97816|2.26914|8.888|9.9048|11.49701|11.02309|10.42466|29.37277|||61|||||||||28|13|25|59|259|1129|1085|343|426|473|404|950|20613||||||||||||0.01236|0.00253|0.02693|0.02424|0.03523|0.04038|0.02948|0.01871|0.02018|0.01824|0.01749|0.02142|0.18781|||-0.04397|||||||||-0.06809|-0.03115|-0.01136|-0.01442|-0.04054|-0.06653|-0.04374|-0.02583|-0.02548|-0.02341|-0.02167|-0.02257|-0.04606|||17|41|25|25|36|74|216|320|272|254|236|246|289|24|||||||||||||||||||||||||
2024-02-17 11:52:42|UB.D.FB.CASH.IP|8381|2024-02-15 09:01:00|2024-02-15 23:59:30||2235.3|12.5395|2024-02-16|0.31158|15|0.223318|14|-0.312249|15|2024-02-16|58.09135|||||||||61.78592|67.25478|51.53866|57.61084|28.00645|7.7627|0.31158|2.01024|2.61678|2.48055|2.3611|1.41126|29.27371|||181|||||||||127|53|58|291|615|5790|4702|2383|1603|2363|2270|3526|24569|||0.00207|||||||||0.01219|0.01574|0.0087|0.01448|0.02188|0.04063|0.03039|0.01776|0.01639|0.01831|0.01675|0.01638|0.02208|||-0.02585|||||||||-0.02049|-0.01173|-0.01765|-0.02128|-0.0274|-0.04308|-0.0348|-0.01993|-0.0177|-0.01658|-0.01825|-0.01754|-0.03959|||31|230|119|134|132|161|311|358|352|347|326|342|359|65|||||||||||||||||||||||||
2024-02-17 11:52:42|UA.D.AMZN.CASH.IP|8243|2024-02-15 09:00:00|2024-02-15 23:59:50|16900|5580.1|10.40813|2024-02-16|0.00618|20|0.160399|14|-0.30702|14|2024-02-16|55.19438|||||||||51.96249|62.64273|64.47277|70.60563|33.13808|11.38372|0.00876|0.00763|0.00657|0.85875|0.57587|0.00618|38.9694|||212|||||||||154|166|87|242|894|12016|10073|7802|4006|4487|5644|12835|33698|||0.0118|||||||||0.02078|0.01222|0.01227|0.01176|0.02678|0.03688|0.02503|0.02109|0.01595|0.01713|0.01474|0.01776|0.01885|||-0.03831|||||||||-0.02244|-0.01628|-0.01492|-0.0147|-0.0259|-0.03853|-0.02615|-0.02063|-0.01349|-0.01452|-0.01438|-0.01874|-0.02856|||29|156|107|135|119|136|264|360|359|355|352|351|358|95|||||||||||||||||||||||||
2024-02-17 11:52:43|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:52:43|EC.D.ACCP.CASH.IP|2216|2024-02-15 08:00:20|2024-02-15 16:29:10|3696|68.5|19.51372|2024-02-16|23.46532|10|0.080994|8|-0.215343|8|2024-02-16|||||||||27.55803|35.8463|23.46532|41.83928|36.86344|31.67371|27.10652|32.82319|47.63901||||||||||||||||62|52|60|77|64|86|106|88|83||||||||||||||||0.04198|0.03474|0.03236|0.02701|0.03152|0.02711|0.02713|0.02918|0.02705||||||||||||||||-0.04415|-0.02946|-0.02696|-0.04046|-0.02702|-0.03434|-0.02713|-0.02868|-0.03604||||||||120|67|64|55|57|79|96|125|42|||||||||||||||||||||||||
2024-02-17 11:52:44|SA.D.BABA.CASH.IP|7661|2024-02-15 09:00:00|2024-02-15 23:59:50||2869|7.52844|2024-02-16|0.01339|17|13.166667|9|-0.292553|14|2024-02-16|67.32069|||||||||63.75625|75.01672|65.40569|68.26797|36.50165|16.17656|0.59988|0.73272|0.01339|0.01343|1.01317|0.87544|50.96231|||291|||||||||304|254|357|644|1233|10316|7272|5363|3108|4197|3528|8223|1907|||0.04868|||||||||0.68178|0.0172|0.0401|0.02006|0.03278|0.04464|0.02875|0.02003|0.01763|0.0187|0.01753|0.01862|0.01897|||-0.02704|||||||||-0.03692|-0.02006|-0.03786|-0.0228|-0.04455|-0.04818|-0.02683|-0.02272|-0.01746|-0.01765|-0.01664|-0.01928|-0.02463|||52|124|68|26|63|107|260|341|278|194|193|200|232|53|||||||||||||||||||||||||
2024-02-17 11:52:45|SA.D.ACBUS.CASH.IP|3256|2024-02-15 14:30:00|2024-02-15 20:59:50|38.95|5290.7|20.30479|2024-02-16|23.54465|20|0.835509|14|-1.418989|14|2024-02-16|||||||||||||||49.43442|67.04261|54.5957|41.90655|44.49726|29.06878|23.54465||||||||||||||||||10369|7027|8944|5070|12931|10110|21340||||||||||||||||||0.12328|0.14273|0.10602|0.07239|0.04776|0.13253|0.04257||||||||||||||||||-0.27777|-0.22063|-0.09834|-0.04287|-0.20576|-0.0706|-0.08934||||67|127|44|43|18|31|64|||||||||||||||||||||||||
2024-02-17 11:52:45|UA.D.CARUS.CASH.IP|3163|2024-02-15 14:30:00|2024-02-15 20:59:50|12105|527.6|25.83167|2024-02-16|26.06214|14|0.497769|14|-0.778243|14|2024-02-16|||||||||||||||26.06214|43.23761|50.99847|41.17091|41.62754|31.43844|26.69824||||||||||||||||||1388|394|325|872|510|420|1084||||||||||||||||||0.07438|0.08101|0.04192|0.06189|0.04108|0.03583|0.03719||||||||||||||||||-0.25851|-0.07737|-0.05802|-0.09145|-0.07129|-0.06337|-0.05208||||105|181|165|190|147|147|188|||||||||||||||||||||||||
2024-02-17 11:52:46|ED.D.BAS.CASH.IP|5149|2024-02-15 08:00:20|2024-02-15 16:29:50|4608.5|225.2|13.10756|2024-02-16|8.44021|8|0.12945|8|-0.17208|13|2024-02-16|||||||||8.44021|9.26817|23.36451|22.37332|13.00007|14.61836|10.96699|11.4638|10.1236||||||||||||||||469|254|195|219|255|133|144|193|303||||||||||||||||0.03035|0.01795|0.01575|0.01624|0.01576|0.01809|0.01739|0.0178|0.01158||||||||||||||||-0.02965|-0.01584|-0.01549|-0.01544|-0.018|-0.02208|-0.01708|-0.01884|-0.01434||||||||321|292|227|246|208|274|274|297|89|||||||||||||||||||||||||
2024-02-17 11:52:46|ED.D.BMW.CASH.IP|4247|2024-02-15 08:00:20|2024-02-15 16:29:50||100.8|13.88807|2024-02-16|6.05451|8|0.174048|8|-0.135528|8|2024-02-16|||||||||6.05451|27.29368|23.41018|21.73244|16.26212|18.10493|21.71368|16.68931|16.91929||||||||||||||||103|102|154|140|166|95|148|104|176||||||||||||||||0.03297|0.02381|0.02047|0.02449|0.02641|0.03111|0.02001|0.02497|0.01925||||||||||||||||-0.03326|-0.02055|-0.02055|-0.02424|-0.02346|-0.02576|-0.0239|-0.02245|-0.02061||||||||266|187|171|152|117|177|189|198|71|||||||||||||||||||||||||
2024-02-17 11:52:47|UA.D.BNTXUS.CASH.IP|2042|2024-02-15 09:01:20|2024-02-15 23:23:30|9163|153|30.81893|2024-02-16|0.51462|21|0.347637|9|-0.272331|14|2024-02-16||||||||||48.14401|41.80844|51.31143|50.11302|74.08124|10.5604|30.70201|40.33311|33.44412|45.98597|30.24557|22.02325|0.51462||||||||||||3|1|1|10|9|156|319|194|186|85|127|451|24021||||||||||||0.1424|0.07791|0.04222||0.02011|0.08178|0.05139|0.03897|0.04694|0.03543|0.02479|0.03188|||||||||||||-0.0108|-0.04849|-0.04323||-0.01084|-0.0995|-0.05894|-0.05269|-0.0382|-0.03269|-0.06616|-0.04537|-0.22941|||48|65|49|2|23|49|72|92|72|61|83|114|1||||||||||||||||||||||0|||
2024-02-17 11:52:48|SB.D.CCL.CASH.IP|4570|2024-02-15 14:30:00|2024-02-15 20:59:50|1523|8756.3|0.19453|2024-02-16|0.06738|19|0.268097|14|-0.266312|14|2024-02-16|||||||||||||||0.06742|0.06758|1.21434|3.6347|1.95261|0.06738|1.91683||||||||||||||||||25820|15901|18530|21561|27123|27934|41101||||||||||||||||||0.10042|0.08708|0.06649|0.06685|0.08053|0.06744|0.06751||||||||||||||||||-0.09458|-0.08371|-0.06634|-0.06679|-0.06711|-0.06745|-0.06752||||131|179|87|56|53|66|54|||||||||||||||||||||||||
2024-02-17 11:52:48|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:52:49|ED.D.DCX.CASH.IP|5075|2024-02-15 08:00:10|2024-02-15 16:29:50|6700|290.5|12.43127|2024-02-16|9.23648|8|0.118782|8|-0.103336|13|2024-02-16|||||||||9.23648|16.54334|23.23075|26.65045|19.0408|18.85456|12.41923|17.19455|19.83608||||||||||||||||332|307|305|272|377|358|255|281|532||||||||||||||||0.03022|0.02122|0.01744|0.0175|0.01977|0.02185|0.01939|0.01788|0.01713||||||||||||||||-0.02477|-0.01735|-0.0169|-0.01676|-0.0203|-0.02111|-0.01789|-0.01914|-0.01525||||||||315|230|224|199|184|223|250|262|111|||||||||||||||||||||||||
2024-02-17 11:52:49|ED.D.DHERGY.CASH.IP|3682|2024-02-15 08:03:20|2024-02-15 16:29:30|2325.5|251.6|15.13234|2024-02-16|10.54131|16|0.385356|8|-0.964423|13|2024-02-16|||||||||16.72506|21.51629|16.03098|18.19682|23.2309|17.30633|22.22604|13.64994|10.54131||||||||||||||||213|249|210|111|116|276|175|303|199||||||||||||||||0.08289|0.06983|0.06612|0.04769|0.06462|0.06619|0.06088|0.06688|0.05377||||||||||||||||-0.11076|-0.06575|-0.03556|-0.05744|-0.03318|-0.08794|-0.05189|-0.07225|-0.03793||||||||193|196|138|127|108|157|167|258|105|||||||||||||||||||||||||
2024-02-17 11:52:50|SB.D.DAL.CASH.IP|4904|2024-02-15 09:00:00|2024-02-15 23:50:40||2240.7|2.0791|2024-02-16|0.02477|20|6.623377|9|-0.2457|13|2024-02-16|50.10588|||||||||75.16782|100|25.26211|71.49299|26.0881|3.59388|0.33723|0.92138|1.20099|0.70482|2.83293|0.02477|50.14231|||671|||||||||39|0|0|138|475|4266|2249|1909|1973|2243|2401|8176|641||||||||||||3.32391||0.02439|0.0975|0.07404|0.04461|0.0416|0.02924|0.02594|0.02877|0.03267|0.03087|0.14955|||-0.1218|||||||||-0.12216|||-0.14599|-0.08783|-0.05872|-0.03642|-0.02925|-0.03072|-0.02488|-0.02812|-0.0403|-0.16204|||6|8|4|4|14|27|197|320|223|170|147|178|209|10|||||||||||||||||||||||||
2024-02-17 11:52:50|ED.D.DBK.CASH.IP|4294|2024-02-15 08:00:00|2024-02-15 16:29:50||1140.1|15.67114|2024-02-16|8.05138|8|0.180565|8|-0.09849|10|2024-02-16|||||||||8.05138|19.02858|22.07378|34.32399|28.16851|19.50506|13.85213|24.17527|27.12069||||||||||||||||1552|1108|1268|868|908|1239|909|1144|1425||||||||||||||||0.03682|0.0224|0.01951|0.01743|0.02042|0.02146|0.02641|0.02018|0.01902||||||||||||||||-0.03046|-0.02251|-0.02159|-0.02026|-0.01727|-0.02139|-0.0258|-0.01901|-0.01891||||||||287|221|195|137|135|154|217|207|107|||||||||||||||||||||||||
2024-02-17 11:52:51|ED.D.LHAG.CASH.IP|3589|2024-02-15 08:00:10|2024-02-15 16:29:50|742|390.4|22.37595|2024-02-16|17.95713|12|0.120805|8|-0.294433|8|2024-02-16|||||||||34.11246|29.30135|25.79143|26.9012|17.95713|23.49702|29.88058|31.27761|25.47389||||||||||||||||380|342|490|587|542|286|436|404|749||||||||||||||||0.02947|0.02566|0.03291|0.02236|0.03809|0.02882|0.0247|0.02553|0.03236||||||||||||||||-0.02967|-0.02074|-0.02414|-0.02168|-0.02696|-0.03311|-0.02329|-0.02009|-0.01683||||||||229|164|132|134|140|162|201|208|55|||||||||||||||||||||||||
2024-02-17 11:52:52|SB.D.D.CASH.IP|4164|2024-02-15 14:30:00|2024-02-15 20:59:50|4548|1508.9|2.10851|2024-02-16|0.68881|18|0.221779|14|-0.243363|14|2024-02-16|||||||||||||||2.97357|4.19898|7.34131|2.08416|0.68881|5.76926|0.88871||||||||||||||||||1829|1494|977|1507|1866|2520|4481||||||||||||||||||0.04623|0.03377|0.02804|0.02508|0.0255|0.02864|0.03321||||||||||||||||||-0.0519|-0.0336|-0.02605|-0.02931|-0.02498|-0.0302|-0.02714||||171|312|246|194|150|174|231|||||||||||||||||||||||||
2024-02-17 11:52:52|EJ.D.DUFNSW.CASH.IP|1172|2024-02-15 08:00:00|2024-02-15 16:19:50|3556|75.2|25.21024|2024-02-16|31.63223|16|0.168587|8|-0.167973|8|2024-02-16|||||||||47.98786|37.58517|45.53359|59.29775|57.73876|47.12507|35.35873|48.18775|31.63223||||||||||||||||92|135|46|78|47|63|94|82|125||||||||||||||||0.05416|0.04212|0.07224|0.02805|0.02809|0.03218|0.03521|0.03283|0.0375||||||||||||||||-0.07462|-0.05614|-0.04485|-0.05612|-0.04907|-0.07727|-0.04066|-0.04688|-0.04215||||||||71|32|44|27|26|34|34|54|19|||||||||||||||||||||||||
2024-02-17 11:52:53|SB.D.EQR.CASH.IP|4104|2024-02-15 14:30:00|2024-02-15 20:59:50|6035|490.1|10.1852|2024-02-16|5.3605|14|0.336134|14|-0.201207|14|2024-02-16|||||||||||||||5.3605|7.22001|16.91377|22.74748|27.55588|14.94995|8.93823||||||||||||||||||930|523|707|300|295|380|1447||||||||||||||||||0.05142|0.0317|0.02336|0.01998|0.02061|0.02351|0.02681||||||||||||||||||-0.05754|-0.02763|-0.02402|-0.01888|-0.01785|-0.02092|-0.0227||||170|320|225|198|207|268|314|||||||||||||||||||||||||
2024-02-17 11:52:53|UB.D.EXPE.CASH.IP|4301|2024-02-15 14:30:00|2024-02-15 20:59:50|13853|918.6|11.55744|2024-02-16|8.81085|20|0.306212|14|-0.283389|14|2024-02-16|||||||||||||||9.05318|9.81087|12.37486|18.99997|14.90661|14.1492|8.81085||||||||||||||||||1600|901|680|765|799|756|1492||||||||||||||||||0.05469|0.03089|0.02177|0.02027|0.02389|0.0225|0.02269||||||||||||||||||-0.07998|-0.04832|-0.02827|-0.022|-0.03074|-0.02841|-0.02736||||146|247|195|211|222|248|319|||||||||||||||||||||||||
2024-02-17 11:52:54|SC.D.FRT.CASH.IP|3093|2024-02-15 14:30:00|2024-02-15 20:59:50|10216|170.3|24.90388|2024-02-16|15.33665|20|0.359856|14|-0.643692|14|2024-02-16|||||||||||||||35.983|43.42942|46.98751|34.07143|32.91142|24.91367|15.33665||||||||||||||||||375|98|193|140|213|185|444||||||||||||||||||0.05409|0.02886|0.02566|0.01889|0.02266|0.02033|0.02585||||||||||||||||||-0.21662|-0.05335|-0.03649|-0.02226|-0.02121|-0.02312|-0.02474||||42|150|147|191|143|201|294|||||||||||||||||||||||||
2024-02-17 11:52:55|SC.D.F.CASH.IP|6780|2024-02-15 09:00:00|2024-02-15 23:59:50||12053.8|2.10622|2024-02-16|0.08035|16|3.553719|9|-0.326264|21|2024-02-16|42.92542|||||||||57.23408|50.15962|0.19939|56.29486|52.27154|7.0575|2.32491|0.08035|0.08071|0.08119|0.08109|0.08133|57.21568|||1834|||||||||449|100|217|658|2086|31371|30692|39081|48330|62279|48856|100603|7441||||||||||||1.81676|||0.07974||0.08888|0.09057|0.08032|0.08058|0.08117||0.08137|0.21229|||-0.23847|||||||||||||-0.10686|-0.10758|-0.09357||-0.08071|-0.0812|||-0.14663|||7|7|2|2|16|23|86|89|31|32|39|26|28|28|||||||||||||||||||||||||
2024-02-17 11:52:55|SC.D.GMUS.CASH.IP|5477|2024-02-15 09:00:00|2024-02-15 23:59:40||3692.7|2.5559|2024-02-16|0.02557|16|2.5|9|-0.283725|13|2024-02-16|53.89346|||||||||67.01754|75.01926|85.78221|76.09539|44.39195|5.56792|0.36035|0.02557|0.02571|1.34971|0.73944|0.93051|30.1889|||232|||||||||0|215|0|31|244|4468|3708|4573|4077|3237|3548|11383|4965|||0.10254|||||||||2.5||0.05141|0.11544|0.03231|0.05027|0.0386|0.02674|0.02742|0.02701|0.02714|0.03173|||||||||||||||-0.05137|-0.05126|-0.09523|-0.06303|-0.0389|-0.03519|-0.03|-0.02805|-0.02905|-0.03761|-0.20683|||13|3|4|14|25|43|199|299|199|133|151|140|221|10|||||||||||||||||||||||||
2024-02-17 11:52:56|UB.D.GILD.CASH.IP|4528|2024-02-15 09:00:00|2024-02-15 23:25:00|7324|1983.3|5.45318|2024-02-16|2.35063|18|0.300834|11|-0.754458|14|2024-02-16|75.2395|||||||||36.18965|25.34526|7.097|34.99795|75.10505|17.71748|3.49147|4.58157|4.58139|2.35063|3.56892|2.37568|71.43656|||39|||||||||1|38|3|0|12|2319|3000|1909|1648|1719|2393|4311|90||||||||||||0.18159||0.26001||0.05005|0.06908|0.03024|0.02262|0.02156|0.01747|0.01927|0.02062|0.01399||||||||||||-0.14384|-0.16382|-0.05016|-0.02727|-0.08186|-0.07216|-0.03277|-0.02084|-0.01703|-0.01856|-0.01699|-0.02042||||4|14|4|15|46|40|215|317|241|219|214|225|254|7|||||||||||||||||||||||||
2024-02-17 11:52:56|SC.D.HLTUS.CASH.IP|3922|2024-02-15 14:30:00|2024-02-15 20:59:50|19617|410.1|16.95809|2024-02-16|11.62281|20|0.328542|14|-0.168884|14|2024-02-16|||||||||||||||27.71388|22.36802|26.69412|23.60901|24.21701|17.83557|11.62281||||||||||||||||||683|457|330|207|253|406|1211||||||||||||||||||0.04362|0.02355|0.016|0.01173|0.01295|0.01664|0.01413||||||||||||||||||-0.05407|-0.02575|-0.01671|-0.01291|-0.01154|-0.01619|-0.01449||||105|233|225|212|186|219|293|||||||||||||||||||||||||
2024-02-17 11:52:57|SD.D.JKSUS.CASH.IP|2263|2024-02-15 14:30:00|2024-02-15 20:59:50|2712|291.2|25.07267|2024-02-16|11.8557|14|0.517943|14|-0.441501|14|2024-02-16|||||||||||||||11.8557|44.96802|35.10075|33.9784|44.32018|25.09673|23.71029||||||||||||||||||621|417|336|475|220|452|587||||||||||||||||||0.13421|0.07165|0.07166|0.07674|0.06213|0.06594|0.05616||||||||||||||||||-0.0893|-0.07087|-0.07654|-0.07205|-0.05746|-0.06908|-0.05208||||97|154|103|62|104|96|165|||||||||||||||||||||||||
2024-02-17 11:52:57|SD.D.JMIAUS.CASH.IP|3947|2024-02-15 14:30:00|2024-02-15 20:59:50|455|5864.8|0.53347|2024-02-16|0.2075|20|0.707547|14|-1.826484|14|2024-02-16|||||||||||||||0.27885|1.55186|0.21538|0.20917|0.21121|1.53505|0.2075||||||||||||||||||9089|7848|5123|6216|4725|5005|9452||||||||||||||||||0.30662|0.2671|0.25463|0.21174|0.23719|0.25934|0.23427||||||||||||||||||-0.38911|-0.27434|-0.2871|-0.25556|-0.27365|-0.25267|-0.24825||||150|225|122|110|83|75|71|||||||||||||||||||||||||
2024-02-17 11:52:58|EG.D.KPN.CASH.IP|1875|2024-02-15 08:00:20|2024-02-15 16:29:50|327.5|1493.1|21.77845|2024-02-16|17.41896|12|0.275398|8|-0.180018|14|2024-02-16|||||||||25.03536|30.90792|34.56704|46.89591|17.41896|25.78501|24.60604|36.50806|35.91829||||||||||||||||1439|1430|1673|1153|3080|1523|1696|1798|2405||||||||||||||||0.06365|0.03489|0.03044|0.03042|0.04166|0.03396|0.03885|0.03015|0.03013||||||||||||||||-0.03254|-0.0305|-0.03042|-0.0304|-0.03034|-0.03018|-0.04107|-0.03011|-0.03012||||||||88|68|55|32|46|66|118|74|39|||||||||||||||||||||||||
2024-02-17 11:52:58|SD.D.LMT.CASH.IP|3513|2024-02-15 14:30:00|2024-02-15 20:59:50|42304|207.1|18.43324|2024-02-16|37.65264|20|0.082774|16|-0.108327|15|2024-02-16|||||||||||||||37.74433|41.81853|54.2189|59.85018|52.36755|61.01097|37.65264||||||||||||||||||571|158|178|185|157|126|355||||||||||||||||||0.02597|0.01985|0.01622|0.02047|0.00909|0.00847|0.01015||||||||||||||||||-0.04858|-0.02957|-0.01613|-0.02066|-0.02373|-0.01808|-0.01471||||77|158|179|117|128|141|194|||||||||||||||||||||||||
2024-02-17 11:52:59|EC.D.MCA.CASH.IP|5220|2024-02-15 08:00:00|2024-02-15 16:29:50|81390|11.9|9.45619|2024-02-16|2.49278|16|0.170607|8|-0.18151|13|2024-02-16|||||||||3.90409|7.98609|13.59812|15.89243|22.78921|9.81849|5.85286|4.75753|2.49278||||||||||||||||22|13|16|11|9|16|16|14|20||||||||||||||||0.02847|0.01915|0.02045|0.01582|0.01502|0.01822|0.01627|0.02177|0.0212||||||||||||||||-0.03227|-0.01705|-0.01975|-0.01774|-0.01402|-0.02202|-0.02025|-0.01931|-0.01949||||||||309|276|265|233|180|255|274|274|121|||||||||||||||||||||||||
2024-02-17 11:53:00|UC.D.MRNAUS.CASH.IP|4907|2024-02-15 09:01:00|2024-02-15 23:57:20||895.6|16.05278|2024-02-16|1.55853|14|0.361255|14|-0.547046|10|2024-02-16|90.08869|||||||||28.28977|9.76066|22.25882|43.09367|57.30717|1.55853|10.4547|18.26692|21.11851|18.40485|14.32104|5.93847|20.26131|||91|||||||||8|6|2|229|342|1381|668|521|688|766|932|2462|174||||||||||||0.06514|0.07214|0.08744|||0.1002|0.04831|0.03892|0.03887|0.03723|0.03537|0.03987|0.27254||||||||||||-0.06456|-0.08238|-0.04765|-0.1255|-0.0992|-0.10692|-0.04791|-0.03371|-0.03918|-0.02766|-0.04302|-0.0419|-0.01136|||10|83|100|37|7|7|153|252|176|152|169|246|289|5|||||||||||||||||||||||||
2024-02-17 11:53:01|EJ.D.NESN.CASH.IP|4942|2024-02-15 08:00:00|2024-02-15 16:19:50|9804|270.3|15.00333|2024-02-16|10.79098|8|0.143546|8|-0.112165|8|2024-02-16|||||||||10.79098|23.26953|20.01213|17.71963|22.84979|21.55606|19.24194|23.41414|13.7092||||||||||||||||363|243|259|249|198|223|333|322|327||||||||||||||||0.02377|0.01859|0.01572|0.01292|0.01332|0.0162|0.0155|0.01414|0.0182||||||||||||||||-0.02308|-0.01515|-0.01211|-0.01483|-0.01162|-0.01317|-0.01393|-0.01377|-0.01028||||||||260|215|195|192|162|246|260|235|73|||||||||||||||||||||||||
2024-02-17 11:53:01|SE.D.NIOUS.CASH.IP|7073|2024-02-15 09:01:00|2024-02-15 23:59:50||11464.8|1.35816|2024-02-16|0.16276|16|0.48|14|-0.319489|14|2024-02-16|16.80355|||||||||57.21156|16.79938|57.19998|52.26466|31.40074|8.88576|1.54934|0.16276|4.70052|0.16293|0.16321|0.16376|62.64311|||23696|||||||||9130|4726|4071|3311|7726|87737|63960|78096|57718|51728|71046|116492|1120||||||||||||0.1606||0.15992|0.16051|0.16051|0.17916|0.20332|0.16367||||0.1634||||-0.16393||||||||||-0.15924||-0.16043|-0.1606|-0.16658|-0.16268|-0.1626|||||-0.16313|||6|14|12|14|23|16|103|72|27|22|9|10|6|8|||||||||||||||||||||||||
2024-02-17 11:53:02|EJ.D.NOV.CASH.IP|4810|2024-02-15 08:00:00|2024-02-15 16:19:50|8795|209.4|12.96278|2024-02-16|10.09303|8|0.12428|13|-0.091023|8|2024-02-16|||||||||10.09303|23.4167|20.25009|19.75731|15.71901|11.17218|13.6318|14.60333|17.86982||||||||||||||||208|245|260|196|189|222|242|365|336||||||||||||||||0.02292|0.01559|0.0138|0.01442|0.01568|0.02053|0.01838|0.01357|0.01295||||||||||||||||-0.02279|-0.01517|-0.01518|-0.01332|-0.01331|-0.01694|-0.01708|-0.01522|-0.01345||||||||288|235|168|157|191|233|257|281|84|||||||||||||||||||||||||
2024-02-17 11:53:03|KA.D.OCDO.CASH.IP|2400|2024-02-15 08:00:10|2024-02-15 16:29:50|533.2|697.6|22.89144|2024-02-16|23.91911|9|0.515085|8|-0.887902|13|2024-02-16|||||||||36.653|23.91911|38.47144|46.12323|41.92736|34.52923|30.68026|42.75665|36.26057||||||||||||||||229|339|389|115|147|206|169|178|363||||||||||||||||0.11227|0.082|0.07141|0.04908|0.05606|0.05919|0.05097|0.05492|0.04125||||||||||||||||-0.06929|-0.08623|-0.07057|-0.04126|-0.04047|-0.13047|-0.06079|-0.06157|-0.04326||||||||137|84|99|76|86|122|134|178|58|||||||||||||||||||||||||
2024-02-17 11:53:03|UC.D.ORLY.CASH.IP|2702|2024-02-15 14:30:00|2024-02-15 20:59:50|104790|83.8|26.76791|2024-02-16|13.97125|14|0.868269|14|-0.257524|15|2024-02-16|||||||||||||||13.97125|19.44416|44.96011|36.17185|38.02926|36.84681|34.9564||||||||||||||||||705|131|54|86|30|126|128||||||||||||||||||0.15555|0.05604|0.0193|0.03337|0.02218|0.0169|0.0172||||||||||||||||||-0.02684|-0.01733|-0.012|-0.01527|-0.00864|-0.0137|-0.01711||||44|120|107|97|87|136|215|||||||||||||||||||||||||
2024-02-17 11:53:04|SE.D.PLTRUS.CASH.IP|9008|2024-02-15 09:01:00|2024-02-15 23:59:40|2543|12452.3|4.98158|2024-02-16|0.03945|16|0.480962|14|-0.556881|14|2024-02-16|26.70075|||||||||55.20633|76.94228|66.69661|51.80221|21.45982|7.70787|0.34231|0.03945|1.60156|0.0402|0.6651|1.05546|41.22073|||1038|||||||||1158|831|401|1521|5612|42137|28562|24381|14097|21523|30455|42397|2857|||0.03932|||||||||0.0675|0.04729|0.06555|0.06882|0.07049|0.10381|0.06916|0.04943|0.04849|0.04533|0.05576|0.04587|0.06268||||||||||||-0.07259|-0.04594|-0.07855|-0.06418|-0.062|-0.09402|-0.06794|-0.04775|-0.04552|-0.04694|-0.05911|-0.04859|-0.0553|||15|58|39|42|85|187|248|331|249|192|211|160|197|85|||||||||||||||||||||||||
2024-02-17 11:53:05|UC.D.PYPLVUS.CASH.IP|6095|2024-02-15 09:00:00|2024-02-15 23:59:50||2091.7|9.40454|2024-02-16|0.59609|15|0.39189|14|-0.288282|14|2024-02-16|72.74407|||||||||79.63579|65.78084|65.1323|76.92953|30.90553|4.32955|0.59609|1.33243|2.37855|1.54359|2.06567|1.75217|34.42267|||69|||||||||36|72|42|253|678|4078|3157|1937|2154|1632|1748|3603|451||||||||||||0.06524|0.02793|0.02235|0.02515|0.03361|0.05784|0.03767|0.02488|0.02458|0.02432|0.0264|0.02479|0.06439||||||||||||-0.03071|-0.04188|-0.02614||-0.07245|-0.06616|-0.03777|-0.02165|-0.02328|-0.02571|-0.02425|-0.02406|-0.0226|||11|98|35|63|13|65|210|347|304|254|262|244|288|32|||||||||||||||||||||||||
2024-02-17 11:53:05|UC.D.PTONUS.CASH.IP|2655|2024-02-15 09:01:10|2024-02-15 23:51:50|465|4054.3|4.34527|2024-02-16|0.21575|0|0.669643|14|-1.103753|14|2024-02-16|0.21575|||||||||83.65661|75.05376||75.05388|29.12944|9.53144|10.45048|8.09715|0.22015|16.84906|5.47029|18.92888|43.01531|||1459|||||||||17|114||620|1615|10389|7389|9696|14361|11960|16250|43055|443||||||||||||0.21552|||||0.29315|0.26856|0.21978|0.21882||0.21882||0.22222|||||||||||||-0.42735||-0.21413||-0.39151|-0.22185|-0.21978||||||||2|6|4|4|7|97|78|38|27|12|19|16|7|||||||||||||||||||||||||
2024-02-17 11:53:06|KA.D.RIO.CASH.IP|4851|2024-02-15 08:00:20|2024-02-15 16:29:50|5517|227|13.0038|2024-02-16|9.91965|16|0.202504|8|-0.235294|13|2024-02-16|||||||||11.01643|13.0074|17.77675|20.0204|25.82599|18.20585|15.88565|11.0979|9.91965||||||||||||||||324|253|362|207|221|334|325|417|342||||||||||||||||0.04476|0.02851|0.02959|0.02146|0.02537|0.02531|0.02768|0.02349|0.02025||||||||||||||||-0.04426|-0.02879|-0.02404|-0.0227|-0.02035|-0.03031|-0.03362|-0.02334|-0.01976||||||||255|231|214|235|217|242|290|307|101|||||||||||||||||||||||||
2024-02-17 11:53:06|EJ.D.ROG.CASH.IP|4132|2024-02-15 08:00:00|2024-02-15 16:19:50|22665|106.6|10.6355|2024-02-16|10.36588|14|0.13248|8|-0.132567|8|2024-02-16|||||||||18.09329|28.67624|19.28582|20.88962|16.68702|11.7243|10.36588|10.54715|15.80795||||||||||||||||133|133|117|142|98|175|197|129|165||||||||||||||||0.03563|0.0313|0.02199|0.02198|0.02703|0.02605|0.022|0.02538|0.02194||||||||||||||||-0.03253|-0.02428|-0.02636|-0.02195|-0.02195|-0.02486|-0.02356|-0.02369|||||||||227|171|109|115|96|94|116|95|38|||||||||||||||||||||||||
2024-02-17 11:53:07|KA.D.RR.CASH.IP|4871|2024-02-15 08:00:20|2024-02-15 16:29:50|319.1|3983.2|14.24862|2024-02-16|18.04344|8|0.126342|10|-0.250235|8|2024-02-16|||||||||18.04344|25.04777|19.24216|43.02395|51.16842|28.28621|31.40953|36.17357|32.46241||||||||||||||||1414|1274|1437|1395|1000|1416|1884|7149|3412||||||||||||||||0.05179|0.03139|0.0445|0.03942|0.03733|0.03708|0.03415|0.03617|0.03387||||||||||||||||-0.06251|-0.03336|-0.04075|-0.03785|-0.03276|-0.03586|-0.04379|-0.03646|-0.03472||||||||156|92|125|107|131|131|153|166|74|||||||||||||||||||||||||
2024-02-17 11:53:08|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:08|ED.D.SAPG.CASH.IP|4626|2024-02-15 08:02:40|2024-02-15 16:29:50|16436|361.2|7.16959|2024-02-16|3.3947|16|0.122249|15|-0.109516|13|2024-02-16|||||||||7.08257|12.46298|12.7264|10.12856|9.21995|6.02728|7.00284|4.92583|3.3947||||||||||||||||473|423|468|301|513|388|596|741|473||||||||||||||||0.02239|0.01765|0.01541|0.01508|0.01501|0.01977|0.02118|0.01948|0.01619||||||||||||||||-0.0234|-0.01577|-0.01462|-0.01469|-0.01585|-0.01686|-0.01755|-0.01824|-0.01501||||||||255|233|236|178|163|183|272|326|148|||||||||||||||||||||||||
2024-02-17 11:53:09|SG.D.SAP.CASH.IP|4435|2024-02-15 14:30:00|2024-02-15 20:59:50|17759|23.9|13.83288|2024-02-16|1.46984|15|0.124993|15|-0.101919|14|2024-02-16|||||||||||||||1.74454|1.46984|12.09212|19.59466|12.7379|18.08733|5.05888||||||||||||||||||34|13|23|10|15|20|65||||||||||||||||||0.02283|0.01964|0.01627|0.01272|0.01439|0.01265|0.01289||||||||||||||||||-0.02158|-0.01539|-0.01362|-0.00974|-0.01154|-0.012|-0.01229||||178|351|299|271|299|310|318|||||||||||||||||||||||||
2024-02-17 11:53:09|ED.D.SIEGn.CASH.IP|4852|2024-02-15 08:00:20|2024-02-15 16:29:50|16660|452|9.12334|2024-02-16|6.0764|16|0.11919|8|-0.130239|13|2024-02-16|||||||||8.80633|15.07806|13.23686|9.959|21.61772|15.75637|11.2107|8.74345|6.0764||||||||||||||||538|436|1327|875|592|641|472|340|384||||||||||||||||0.02598|0.01823|0.02249|0.0239|0.01578|0.01613|0.01611|0.0165|0.0134||||||||||||||||-0.02395|-0.01507|-0.01687|-0.02109|-0.0162|-0.01881|-0.01745|-0.01626|-0.01501||||||||296|239|242|181|162|216|268|275|132|||||||||||||||||||||||||
2024-02-17 11:53:10|EC.D.GLEFP.CASH.IP|3971|2024-02-15 08:00:20|2024-02-15 16:29:50|2185.5|149.8|16.71527|2024-02-16|6.80162|16|0.158514|8|-0.203114|8|2024-02-16|||||||||10.82839|23.09991|26.33697|40.017|33.64128|38.98009|21.41376|17.43837|6.80162||||||||||||||||325|165|167|75|108|123|136|182|174||||||||||||||||0.04629|0.02652|0.02838|0.02255|0.02404|0.02431|0.02505|0.02701|0.02273||||||||||||||||-0.04089|-0.02923|-0.02949|-0.02363|-0.02403|-0.02787|-0.02935|-0.02587|-0.02273||||||||278|182|152|130|116|154|187|178|59|||||||||||||||||||||||||
2024-02-17 11:53:11|UD.D.TSLA.CASH.IP|10323|2024-02-15 09:00:00|2024-02-15 23:59:50|20211|8254.7|9.18065|2024-02-16|0.01019|20|0.364409|14|-0.382602|15|2024-02-16|38.52256|||||||||27.73869|33.89119|22.02432|19.41494|8.26363|1.77309|0.01791|0.01264|0.01411|0.01299|0.01261|0.01019|18.88642|||771|||||||||1310|926|913|1705|3301|25095|17864|12919|13304|10962|11370|13068|13311|||0.01673|||||||||0.02837|0.01713|0.02013|0.02644|0.03183|0.06048|0.04876|0.03286|0.02921|0.03028|0.02682|0.02639|0.01518|||-0.01654|||||||||-0.02328|-0.0165|-0.02107|-0.02914|-0.03455|-0.06427|-0.05077|-0.03226|-0.03431|-0.0307|-0.02807|-0.02691|-0.01511|||174|296|251|241|289|304|344|360|360|360|360|359|360|159|||||||||||||||||||||||||
2024-02-17 11:53:11|EC.D.FP.CASH.IP|4891|2024-02-15 08:00:00|2024-02-15 16:29:50||166.3|7.08788|2024-02-16|1.16708|16|0.116434|8|-0.099635|8|2024-02-16|||||||||8.58457|6.3337|12.26119|11.2746|15.05347|13.67939|9.46655|6.73994|1.16708||||||||||||||||203|146|220|138|102|147|194|167|264||||||||||||||||0.03153|0.02085|0.02076|0.01942|0.01675|0.02693|0.02322|0.02359|0.02124||||||||||||||||-0.02738|-0.01871|-0.02361|-0.01874|-0.01675|-0.02145|-0.02708|-0.0186|-0.02021||||||||292|190|196|151|133|183|254|238|87|||||||||||||||||||||||||
2024-02-17 11:53:12|SH.D.UBERUS.CASH.IP|7291|2024-02-15 09:00:00|2024-02-15 23:59:30||6494.7|6.01296|2024-02-16|0.01261|18|0.324838|14|-0.269179|9|2024-02-16|93.7554|||||||||59.45648|68.26595|90.342|64.95853|32.92025|13.72482|0.01536|0.29865|0.32037|0.01261|0.01359|0.01385|50.05521|||116|||||||||166|255|162|336|1037|13817|8537|6050|4569|3796|5231|11175|937||||||||||||0.10528|0.1348|0.1726|0.08006|0.05162|0.07646|0.03987|0.03164|0.0232|0.02142|0.02248|0.0255|0.04518||||||||||||-0.14345|-0.06125|-0.05118|-0.06079|-0.07759|-0.06351|-0.04044|-0.02843|-0.02276|-0.02046|-0.02498|-0.0268|-0.04785|||16|59|22|31|57|122|256|359|350|325|299|321|347|28|||||||||||||||||||||||||
2024-02-17 11:53:13|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:13|KA.D.ULVR.CASH.IP|5016|2024-02-15 08:00:10|2024-02-15 16:29:50|4027.5|354.8|12.61102|2024-02-16|1.97429|16|0.212739|8|-0.099963|8|2024-02-16|||||||||11.08934|13.60224|21.51998|25.86687|31.13491|30.59184|15.27686|14.55839|1.97429||||||||||||||||554|503|280|359|295|479|418|537|655||||||||||||||||0.02663|0.01678|0.01674|0.01535|0.01344|0.01789|0.01764|0.01437|0.01311||||||||||||||||-0.02503|-0.01733|-0.01605|-0.01518|-0.01307|-0.01456|-0.02007|-0.01432|-0.01365||||||||235|184|186|205|196|242|249|275|102|||||||||||||||||||||||||
2024-02-17 11:53:14|SH.D.UPS.CASH.IP|4588|2024-02-15 14:30:00|2024-02-15 20:59:50|14699|1210|9.00988|2024-02-16|7.36822|20|0.310174|14|-0.220189|14|2024-02-16|||||||||||||||14.64628|7.44762|11.96602|12.32313|11.24109|11.40703|7.36822||||||||||||||||||2506|1506|1324|993|887|967|2555||||||||||||||||||0.03999|0.02101|0.02191|0.01784|0.01461|0.01878|0.02038||||||||||||||||||-0.0435|-0.02004|-0.01834|-0.0165|-0.01326|-0.01582|-0.02023||||158|324|310|317|312|325|340|||||||||||||||||||||||||
2024-02-17 11:53:14|UD.D.VRMUS.CASH.IP|821|2024-02-15 14:30:00|2024-02-15 20:59:50|1300|159.7|21.53478|2024-02-16|38.6547|14|0.571429|20|-2.163062|14|2024-02-16|||||||||||||||38.6547|81.04806|54.39985|80.1755|65.59128|70.68937|50.45528||||||||||||||||||498|83|214|100|269|143|255||||||||||||||||||0.3491||||0.09017|0.33174|0.33843||||||||||||||||||-0.98235|-0.69571|-0.49308|-0.47767|-0.86251|-0.16275|-0.22876||||30|26|13|15|20|27|34|||||||||||||||||||||||||
2024-02-17 11:53:15|SB.D.DIS.CASH.IP|6837|2024-02-15 09:00:00|2024-02-15 23:59:50||1743.4|6.66656|2024-02-16|1.70968|15|22.218586|9|-0.51089|21|2024-02-16|100|||||||||86.50568|88.90476|66.69641|82.89129|46.6101|15.76266|1.70968|6.64195|11.2014|9.87039|4.17761|2.35701|45.55019|||99|||||||||28|44|39|67|369|2636|2627|1414|1150|1416|1770|3998|5643||||||||||||0.97361|0.03571|0.00892|0.05355|0.0665|0.03426|0.02528|0.01652|0.0153|0.01409|0.01604|0.01769|||||||||||||-0.04082|-0.04462|-0.00892|-0.05261|-0.07155|-0.03244|-0.02217|-0.0168|-0.01514|-0.01372|-0.01552|-0.01877|-0.28681|||6|74|9|3|35|43|216|355|332|286|284|288|341|11|||||||||||||||||||||||||
2024-02-17 11:53:16|SH.D.WFC.CASH.IP|5244|2024-02-15 09:00:00|2024-02-15 23:59:40||10197.2|2.24944|2024-02-16|0.01897|19|22.195986|9|-0.636574|14|2024-02-16|80.03079|||||||||50.2409|87.565|17.06568|77.82496|58.19696|7.93319|0.01915|0.80968|1.90504|0.56219|0.01897|0.49526|60.11208|||56|||||||||357|1|37|35|288|11476|10917|8207|5581|8426|8337|12470|8959||||||||||||7.42434|0.08658|0.28986|0.02895|0.0727|0.05826|0.03733|0.03197|0.02301|0.02417|0.02846|0.02386|0.03851|||||||||||||-0.077|-0.25014|-0.01929|-0.09016|-0.06447|-0.04362|-0.03132|-0.02694|-0.02763|-0.0303|-0.02567|-0.36616|||5|4|8|6|18|31|190|310|253|212|184|185|210|15|||||||||||||||||||||||||
2024-02-17 11:53:16|UD.D.WYNN.CASH.IP|4198|2024-02-15 14:30:00|2024-02-15 20:59:50|10573|370.1|17.43205|2024-02-16|12.21642|20|0.18208|14|-0.275482|14|2024-02-16|||||||||||||||24.44643|36.79816|30.57933|22.52144|34.03658|21.62601|12.21642||||||||||||||||||665|455|287|203|253|254|678||||||||||||||||||0.05315|0.03812|0.02458|0.0216|0.0211|0.01948|0.0223||||||||||||||||||-0.08177|-0.03168|-0.02331|-0.02177|-0.01881|-0.01895|-0.01975||||107|256|262|258|250|315|312|||||||||||||||||||||||||
2024-02-17 11:53:17|UD.D.ZMUS.CASH.IP|3796|2024-02-15 09:01:00|2024-02-15 23:58:50||743.6|13.21456|2024-02-16|5.73011|15|0.359151|9|-0.268223|14|2024-02-16|100|||||||||84.7209|60.25242|25.55739|81.90184|50.24673|7.80914|5.73011|7.80095|9.08357|8.23625|9.21449|8.93245|55.81532|||0|||||||||1|0|0|67|530|897|639|517|634|578|1355|1719|106||||||||||||0.1308|0.04678|0.06242|0.17163|0.03131|0.05726|0.03886|0.03181|0.02624|0.02479|0.02796|0.02813|||||||||||||-0.06749||||-0.07822|-0.06776|-0.04014|-0.0269|-0.02574|-0.02203|-0.02851|-0.03042|-0.03222|||1|26|5|4|11|18|143|265|219|210|195|196|247|9|||||||||||||||||||||||||
2024-02-17 11:53:17|EJ.D.ZURZ.CASH.IP|2884|2024-02-15 08:00:00|2024-02-15 16:19:50|44160|34.2|23.10536|2024-02-16|27.98355|8|0.204035|8|-0.090355|8|2024-02-16|||||||||27.98355|34.21215|56.196|53.96368|62.3069|48.99727|33.35468|32.13043|30.45251||||||||||||||||45|31|30|43|25|37|67|40|73||||||||||||||||0.03832|0.02377|0.02257|0.02254|0.02252|0.02251|0.0226|0.02263|||||||||||||||||-0.03036|-0.03045|-0.02257|-0.02553|-0.02251|-0.02411|-0.02259|-0.02262|-0.02265||||||||161|117|89|76|61|98|108|109|23|||||||||||||||||||||||||
2024-02-17 11:53:18|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:18|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:19|CS.D.BCHUSD.CFD.IP|1323|2024-02-17 08:00:00|2024-02-17 11:53:10|266.39|8|0.97334||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:19|IR.D.FLG.FWM2.IP|6172|2024-02-15 08:00:00|2024-02-15 17:59:50|9792|30.5|0.01525|2024-02-16|0.02048|8|0.041099|16|-0.164347|13|2024-02-16|||||||||0.02048|0.02049|0.02051|0.02051|0.02052|0.02055|0.02056|0.02053|0.02054|0.02056|||||||||||||||33|28|25|37|25|52|32|30|41|14|||||||||||||||0.0096|0.00818|0.00777|0.00893|0.00734|0.01075|0.00999|0.00973|0.00938|0.00813|||||||||||||||-0.01018|-0.00763|-0.00743|-0.00705|-0.00835|-0.01205|-0.00932|-0.01032|-0.00909|-0.00722|||||||264|204|176|150|221|277|287|275|252|159|||||||||||||||||||||||||
2024-02-17 11:53:21|IR.D.ULTRA100.FWM.IP|3991|2024-02-15 23:00:00|2024-02-15 23:59:50|12452.7|26.7|0.0126|2024-02-16|0.03202|0|0.050885|13|-0.401723|13|2024-02-16|0.03202|0.03205|0.03205|0.03206|0.03206|0.03206|0.03209|0.03211|0.03211|0.03211|0.03211|0.03209|0.0321|0.03224|0.03226|0.0322|0.03222|0.03223|0.03218|0.03218|0.03218|0.03212|||21|26|23|25|12|10|17|19|23|20|15|19|24|94|64|64|47|36|39|94|85|62|||0.01609|0.01619|0.02485|0.02164|0.01202|0.01863|0.01845|0.02042|0.0202|0.01651|0.01967|0.02013|0.01962|0.02876|0.02363|0.02391|0.02074|0.01824|0.0223|0.01954|0.01738|0.0249|||-0.01653|-0.025|-0.01883|-0.01583|-0.01234|-0.01656|-0.01684|-0.02013|-0.01891|-0.02072|-0.02023|-0.01273|-0.02104|-0.0307|-0.02163|-0.02195|-0.02456|-0.01901|-0.01971|-0.02268|-0.01769|-0.02087|||56|38|26|38|16|29|25|81|94|63|50|53|64|185|172|177|109|76|62|47|33|38|||||||||||||||||||||||||
2024-02-17 11:53:21|IR.D.BOND100.FWM.IP|3788|2024-02-15 23:00:00|2024-02-15 23:59:50|11890.2|39.7|0.00962|2024-02-16|0.03366|0|0.053406|13|-0.264597|13|2024-02-16|0.03366|0.0337|0.03369|0.0337|0.0337|0.03371|0.03373|0.03375|0.03375|0.03375|0.03375|0.03374|0.03375|0.03387|0.0339|0.03385|0.03387|0.03389|0.03384|0.03384|0.03385|0.0338|||31|47|41|18|17|28|42|35|57|35|40|59|49|164|94|111|114|84|109|170|148|98||||0.02296|0.01306|0.02296|0.01981|0.02613|0.02615|0.02472|0.02334|0.02653|0.01983|0.01771|0.02283|0.02541|0.02326|0.02652|0.02061|0.02237|0.02624|0.02172|0.02624|0.02401|||-0.01347||-0.02695||-0.01741||-0.02023|-0.02658|-0.02639|-0.02299||-0.01982|-0.01996|-0.03323|-0.02318|-0.02274|-0.02518|-0.02288|-0.02664|-0.0203|-0.02623||||21|27|15|20|23|4|16|36|60|42|19|42|60|164|146|127|74|51|48|25|16|24|||||||||||||||||||||||||
2024-02-17 11:53:21|IR.D.10YEAR100.FWM.IP|5161|2024-02-15 23:00:00|2024-02-15 23:59:50||147.1|0.00669|2024-02-16|0.03633|0|0.057508|13|-0.242188|13|2024-02-16|0.03633|0.03635|0.03636|0.03636|0.03636|0.03636|0.03637|0.03639|0.03639|0.03639|0.03639|0.03638|0.03639|0.03649|0.0365|0.03646|0.03648|0.03649|0.03646|0.03645|0.03646|0.03643|||230|224|191|117|71|260|104|264|240|270|178|503|390|734|483|620|461|352|502|1325|555|482|||0.01453|0.01454||0.01454|0.01455|||0.01319|0.01304|0.01365|0.01365|0.01425|0.0134|0.01569|0.01403|0.01431|0.01436|0.01414|0.01386|0.01422||||||-0.01363|-0.01454|||-0.01364|-0.01364|-0.01432|-0.013|-0.01395|-0.01455|-0.01418|-0.01425|-0.02233|-0.01404|-0.01385|-0.014|-0.01391|-0.01258|-0.0139|-0.01397|-0.01427|||23|20|7|10|10|12|9|34|56|36|19|33|46|152|121|131|73|29|39|30|18|21|||||||||||||||||||||||||
2024-02-17 11:53:22|IR.D.05YEAR100.FWM.IP|4824|2024-02-15 23:00:00|2024-02-15 23:59:50|10678.3|103.9|0.00542|2024-02-16|0.01873|0|0.044186|13|-0.182975|13|2024-02-16|0.01873|0.01874|0.01874|0.01874|0.01874|0.01874|0.01875|0.01875|0.01876|0.01875|0.01875|0.01875|0.01875|0.01879|0.0188|0.01878|0.01879|0.01879|0.01878|0.01878|0.01878|0.01877|||60|69|157|129|78|117|81|90|161|151|57|108|247|500|308|305|196|177|179|319|380|238|||0.00687|0.00581|||0.005||0.00375|0.0075|0.00694|0.00539|0.00675|0.00703|0.0075|0.00911|0.00735|0.00778|0.00734|0.00576|0.00751|0.00741|0.00698|0.00688|||-0.00589|-0.00625|-0.00937|-0.00656||||-0.00672|-0.00647|-0.00616|-0.00688|-0.006|-0.00719|-0.01272|-0.0071|-0.00697|-0.00703|-0.00705|-0.00698|-0.00673|-0.00751|-0.00501|||49|31|10|16|15|6|13|43|56|52|50|38|57|211|191|187|111|64|52|47|27|38|||||||||||||||||||||||||
2024-02-17 11:53:22|CO.D.LH.FWM1.IP|2766|2024-02-15 14:30:00|2024-02-15 19:04:50|8496|8.5|0.1461|2024-02-16|0.17612|18|0.165661|15|-0.198761|14|2024-02-16|||||||||||||||0.17661|0.17709|0.17712|0.17653|0.17612|0.17622|||||||||||||||||||13|6|4|6|9|17|||||||||||||||||||0.03197|0.03224|0.02401|0.02457|0.02157|0.0235|||||||||||||||||||-0.04657|-0.02995|-0.01565|-0.01924|-0.01981|-0.02936|||||149|272|194|232|201|23|||||||||||||||||||||||||
2024-02-17 11:53:23|IR.D.FOAT.FWM1.IP|8059|2024-02-15 00:15:00|2024-02-15 19:59:30|12840|35|10.99147|2024-02-16|4.51598|13|0.023498|13|-0.093889|13|2024-02-16|28.60204|58.84072|80.96092|74.37017|80.65296|43.77437|44.66542|22.98209|7.12088|13.62149|18.04487|15.72033|15.32062|4.51598|5.20389|4.89939|13.67138|37.98845|||||||7|2|2|1|2|3|5|17|43|66|44|41|33|47|43|45|41|10|||||||0.00779|0.00779|0.0078|0.0078|0.0078|0.0156|0.0078|0.00857|0.0087|0.00801|0.00805|0.00811|0.00782|0.00987|0.00901|0.00925|0.00805|0.00782|||||||-0.00779|-0.00779|-0.00779|-0.0078|-0.0078||-0.0078|-0.00856|-0.00903|-0.00781|-0.00781|-0.00806|-0.00807|-0.01098|-0.00841|-0.00911|-0.00782|-0.00782|||||||28|34|42|39|31|16|56|183|240|184|161|153|157|268|271|288|198|108|||||||||||||||||||||||||
2024-02-17 11:53:24|IR.D.FBTP.FWM1.IP|6791|2024-02-15 07:01:00|2024-02-15 17:59:50|11762|33.9|6.80115|2024-02-16|4.45365|13|0.034069|15|-0.204168|13|2024-02-16||||||||12.39131|8.60017|8.41441|9.35615|14.01601|13.4064|4.45365|6.24526|6.89987|5.09713|46.33907||||||||||||||20|45|43|37|40|23|48|37|49|56|9||||||||||||||0.01152|0.00951|0.00874|0.00911|0.00939|0.00907|0.00966|0.00957|0.01061|0.00872|0.00889||||||||||||||-0.00935|-0.00956|-0.00869|-0.00907|-0.00898|-0.00874|-0.01259|-0.00901|-0.0097|-0.00871|-0.00851|||||||170|257|203|161|186|187|272|274|277|178|95|||||||||||||||||||||||||
2024-02-17 11:53:25|IR.D.FGBM.FWM1.IP|7092|2024-02-15 00:15:00|2024-02-15 20:59:50||135|2.39138|2024-02-16|0.02569|5|0.017169|13|-0.06864|13|2024-02-16|35.31073|33.35102|61.549|20.02055|45.46934|0.02569|37.51633|8.88473|3.1499|4.50242|7.71617|1.84358|7.71605|3.40343|3.61779|4.02494|1.66466|5.58035|0.02574|0.02573|21.75927||||44|45|62|29|24|12|60|90|258|269|270|316|241|318|203|260|209|85|125|106|61||||0.00856|0.00856||0.00856|||0.00857|0.00857|0.00857|0.00857|0.00857|0.00857|0.00857|0.0088|0.00858|0.00858|0.00858|0.00858||0.00858|0.00858||||-0.00856|-0.00856|-0.00856|-0.00856|-0.00856||-0.00856|-0.0137|-0.00857|-0.00857|-0.00857|-0.00857|-0.00857|-0.01022|-0.00858|-0.00901|-0.00858|-0.00858||-0.00858|-0.00858||||17|15|13|5|11|1|32|79|96|67|65|55|52|148|167|150|61|36|20|9|23|||||||||||||||||||||||||
2024-02-17 11:53:25|IR.D.JGB.FWM1.IP|1582|2024-02-15 23:45:00|2024-02-15 23:58:30|14614|0.5|0.84791|2024-02-16|0.02734|0|0.020532|20|-0.075234|13|2024-02-16|0.02734|0.02735||0.02734|0.02737|0.02737|0.02737|0.02738|0.02737|0.02736|0.02735|1.47623|3.18467|2.14385|1.36044|0.02773|0.02736|0.02736|0.02736|0.02736|13.36161||||3|1||1|0|0|1|1|0|0|0|0|1|0|0|0|0|0|0|0|0||||0.00684|0.00684||0.01139|0.00684|0.00684|0.00684|0.00684|0.00684|0.00684|0.00711|0.00739|0.00684|0.0078|0.007|0.00723|0.0074|0.00706|0.00871|0.00684|0.01369||||-0.00684|-0.00912||-0.00789|-0.00712|-0.00684|-0.00855|-0.00684|-0.00684|-0.00736|-0.00684|-0.00684|-0.00756|-0.0084|-0.00684|-0.00684|-0.00842|-0.00684|-0.00684|-0.00684|-0.00684||||88|59|51|95|75|25|41|67|63|67|69|95|189|150|112|89|62|35|38|15|||||||||||||||||||||||||
2024-02-17 11:53:26|IR.D.FGBL.FWM1.IP|9986|2024-02-15 00:15:00|2024-02-15 20:59:50|13302|102|2.79504|2024-02-16|0.0229|17|0.022595|13|-0.150432|13|2024-02-16|18.62347|29.0487|16.68566|4.36967|23.35083|32.27355|26.17116|5.47584|2.74932|1.80798|0.79159|0.89953|0.79763|0.41015|0.43756|0.81302|2.7998|0.0229|4.93997|7.03852|20.30893||||16|18|10|17|11|7|33|91|154|168|176|164|182|264|185|233|172|79|52|57|30||||0.0075|0.0075|0.0075|0.0075|0.00857|0.0075|0.0075|0.00842|0.00781|0.00777|0.00751|0.00786|0.00752|0.00923|0.00878|0.00863|0.00752|0.00752|0.00752|0.00752|0.00752||||-0.00749|-0.00749|-0.0075|-0.0075|-0.0075|-0.0075|-0.0075|-0.00907|-0.00822|-0.00751|-0.00751|-0.00751|-0.00786|-0.01098|-0.00803|-0.0085|-0.00776|-0.00752|-0.00752|-0.00752|-0.00752||||43|31|30|23|30|31|65|165|220|168|130|114|129|258|241|253|180|92|61|57|69|||||||||||||||||||||||||
2024-02-17 11:53:26|EN.D.LGO.FWM2.IP|9898|2024-02-15 01:00:00|2024-02-15 22:59:50|857.5|16.5|0.1027|2024-02-16|0.11672|3|0.189394|13|-0.165975|14|2024-02-16||0.11676|0.11673|0.11672|0.11685|0.11674|0.11678|0.11685|0.11728|0.11801|0.11825|0.11848|0.11839|0.1185|0.11806|0.11816|0.11814|0.11764|0.11729|0.11723|0.11711|0.11722|0.11716|||1|1|2|2|1|6|6|21|20|12|15|13|18|24|23|33|16|13|15|7|5|0|||0.01891|0.01501|0.01273|0.01753|0.01257|0.01924|0.0167|0.02536|0.02258|0.01848|0.01796|0.01995|0.02956|0.02578|0.02795|0.03255|0.02256|0.02162|0.02371|0.0164|0.01294||||-0.01401|-0.01975|-0.01635|-0.01168|-0.02168|-0.01659|-0.01796|-0.02555|-0.02422|-0.02157|-0.02259|-0.02207|-0.02615|-0.03095|-0.02787|-0.02938|-0.02714|-0.02771|-0.02294|-0.01703|-0.01641|||102|82|58|47|48|86|196|252|245|238|220|221|324|341|338|334|301|296|266|129|105|1|||||||||||||||||||||||||
2024-02-17 11:53:27|CO.D.CFI.FWM2.IP|6186|2024-02-15 07:00:00|2024-02-15 16:59:50|5794|4.5|0.11668|2024-02-16|0.10399|8|0.175809|16|-0.288487|10|2024-02-16||||||||0.10525|0.10399|0.1054|0.10702|0.10583|0.10614|0.10633|0.10594|0.10568|0.10513|||||||||||||||3|4|5|6|5|4|4|3|4|5|||||||||||||||0.03801|0.02857|0.03164|0.03266|0.03089|0.02492|0.03098|0.02737|0.03219|0.02779|||||||||||||||-0.03322|-0.02899|-0.03757|-0.03801|-0.03052|-0.02684|-0.02416|-0.02692|-0.02762|-0.02538||||||||279|246|289|302|277|285|302|298|305|301|||||||||||||||||||||||||
2024-02-17 11:53:28|SE.D.PANWUS.CASH.IP|4390|2024-02-15 14:30:00|2024-02-15 20:59:50|36701|725.5|10.87738|2024-02-16|1.97157|14|0.249255|14|-0.362074|14|2024-02-16|||||||||||||||1.97157|4.52858|13.15239|21.7681|18.45619|20.1306|15.75605||||||||||||||||||1712|934|616|535|1099|584|1199||||||||||||||||||0.04671|0.03713|0.0278|0.01946|0.01849|0.01863|0.02049||||||||||||||||||-0.0593|-0.046|-0.02525|-0.0136|-0.019|-0.02258|-0.01917||||166|317|283|221|250|239|280|||||||||||||||||||||||||
2024-02-17 11:53:28|UA.D.ABNBUS.CASH.IP|5430|2024-02-15 09:01:00|2024-02-15 23:57:50||1452.7|7.67123|2024-02-16|0.25478|11|0.537774|14|-0.834564|14|2024-02-16|100|||||||||67.3514|33.6381|0.25478|67.71185|51.59246|11.84111|7.31955|7.68916|8.57214|12.96591|10.46694|6.93044|47.44452|||35|||||||||22|2|290|85|484|2853|1231|824|505|707|768|1287|313||||||||||||0.0798|||0.10608|0.06304|0.08895|0.03971|0.02931|0.02028|0.0213|0.02158|0.02183|0.03505||||||||||||-0.06495|||-0.04613|-0.16642|-0.10302|-0.04906|-0.02994|-0.02466|-0.01952|-0.02439|-0.02248|-0.09198|||10|64|6|1|34|35|205|304|262|258|263|259|319|19|||||||||||||||||||||||||
2024-02-17 11:53:29|UA.D.BIDU.CASH.IP|3869|2024-02-15 09:00:00|2024-02-15 23:47:00||399.1|19.42801|2024-02-16|0.32463|21|0.303783|14|-0.531817|12|2024-02-16|66.78959|||||||||73.57909|70.02291|65.4593|61.22767|48.65943|14.31333|16.66007|23.66887|17.92926|20.31493|21.848|13.00326|0.32463|||170|||||||||189|38|377|254|489|1106|547|372|376|352|296|903|15956||||||||||||0.03286||0.06302|0.04577|0.09927|0.06839|0.03|0.02408|0.02216|0.02011|0.01867|0.02024|||||||||||||-0.07332|-0.05496|-0.28707|-0.23082|-0.09616|-0.08135|-0.04653|-0.03937|-0.0249|-0.02115|-0.02163|-0.02332|-0.04671|||6|34|10|26|18|35|141|181|199|151|148|188|239|4|||||||||||||||||||||||||
2024-02-17 11:53:30|UC.D.NVDA.CASH.IP|10220|2024-02-15 09:00:00|2024-02-15 23:59:50|73067|3119.7|10.81901|2024-02-16|0.02613|20|0.259288|14|-0.387069|14|2024-02-16|34.27521|||||||||39.82171|49.75207|53.73838|25.93839|10.35984|7.66897|0.04269|0.02832|2.00612|0.3068|0.02867|0.02613|19.83145|||512|||||||||456|286|240|893|1994|9601|7226|5510|2597|4851|4789|7268|6681|||0.01054|||||||||0.02316|0.01363|0.01314|0.01248|0.02412|0.05751|0.04111|0.02358|0.01631|0.02014|0.01898|0.01967|0.01397|||-0.01182|||||||||-0.01208|-0.01129|-0.01034|-0.01864|-0.02375|-0.05919|-0.04744|-0.027|-0.01956|-0.02515|-0.02466|-0.0264|-0.01346|||181|186|183|175|220|281|328|360|360|354|356|357|360|207|||||||||||||||||||||||||
2024-02-17 11:53:30|EZ.D.ROBINGREY.Month2.IP|3144|2024-02-15 09:00:00|2024-02-15 23:59:10|11.28|0|0|2024-02-16|0|0|0.440141|9|-0.976909|13|2024-02-16|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|||0.11074|||||||||0.24192|0.08734||0.11737|0.15366|0.15483|0.10901|0.09657|0.09785|0.08515|0.08889|0.08522||||-0.11802|||||||||-0.17485|||-0.15328|-0.21467|-0.16674|-0.1172|-0.09799|-0.09384|-0.08503|-0.08491|-0.08911||||54|44|23|22|37|88|223|268|220|161|134|156|192|3|||||||||||||||||||||||||
2024-02-17 11:53:31|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:31|UD.D.SPWR.CASH.IP|4078|2024-02-15 14:30:00|2024-02-15 20:59:50||7136.8|1.29894|2024-02-16|0.27074|19|1.554404|14|-1.204819|14|2024-02-16|||||||||||||||2.38207|1.76823|3.55613|0.27272|0.27373|0.27074|0.27316||||||||||||||||||13902|13089|15979|9246|11150|19921|21556||||||||||||||||||0.43423|0.35012|0.29885|0.27316|0.27549|0.27125|||||||||||||||||||-0.37269|-0.28668|-0.32463|-0.34098||-0.26918|-0.41097||||141|132|91|66|29|27|10|||||||||||||||||||||||||
2024-02-17 11:53:32|SE.D.NETUS.CASH.IP|4557|2024-02-15 14:30:00|2024-02-15 20:59:50|10121|1292.4|6.66244|2024-02-16|2.72501|20|0.267777|14|-0.333199|14|2024-02-16|||||||||||||||4.83948|7.62893|7.95533|19.20177|13.14551|7.64255|2.72501||||||||||||||||||4819|1402|1058|627|633|673|1942||||||||||||||||||0.0815|0.05782|0.03632|0.03259|0.02461|0.02316|0.02778||||||||||||||||||-0.09447|-0.061|-0.03607|-0.03062|-0.02568|-0.02589|-0.02742||||173|320|305|277|237|290|336|||||||||||||||||||||||||
2024-02-17 11:53:32|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:33|SI.D.ARKKUS.CASH.IP|4515|2024-02-15 14:30:00|2024-02-15 20:59:50|5161|1392.9|0.92821|2024-02-16|0.02132|15|0.333072|14|-0.276298|15|2024-02-16|||||||||||||||0.02404|0.02132|0.58316|1.44858|1.78981|1.63808|0.32003||||||||||||||||||3778|1859|971|634|532|983|3219||||||||||||||||||0.07806|0.05469|0.03187|0.02733|0.02813|0.0294|0.03047||||||||||||||||||-0.0818|-0.05164|-0.03278|-0.02895|-0.02839|-0.02741|-0.0292||||180|360|355|350|339|309|334|||||||||||||||||||||||||
2024-02-17 11:53:34|SI.D.ARKGUS.CASH.IP|4551|2024-02-15 14:30:00|2024-02-15 20:59:50|3189|125.1|4.61221|2024-02-16|0.0734|14|0.542958|14|-0.414013|14|2024-02-16|||||||||||||||0.0734|0.33033|1.51187|5.11977|9.95267|8.2259|8.24359||||||||||||||||||241|245|64|40|23|62|190||||||||||||||||||0.09734|0.05925|0.04288|0.04002|0.03923|0.03824|0.04355||||||||||||||||||-0.10274|-0.05687|-0.04648|-0.03854|-0.0408|-0.03989|-0.03761||||180|356|341|335|333|330|317|||||||||||||||||||||||||
2024-02-17 11:53:34|SI.D.ARKQUS.CASH.IP|4107|2024-02-15 14:30:00|2024-02-15 20:59:50|5596|6.9|12.13098|2024-02-16|1.2968|14|0.288029|14|-0.19678|14|2024-02-16|||||||||||||||1.2968|2.44751|25.74158|26.25622|24.77747|24.91474|17.59442||||||||||||||||||15|4|16|5|0|9|7||||||||||||||||||0.03811|0.02934|0.02101|0.02136|0.02093|0.02597|0.02365||||||||||||||||||-0.04307|-0.02884|-0.02523|-0.02082|-0.01956|-0.02231|-0.0233||||171|337|288|229|186|193|302|||||||||||||||||||||||||
2024-02-17 11:53:35|SI.D.ARKFUS.CASH.IP|3409|2024-02-15 14:30:00|2024-02-15 20:59:50|2818|23.9|19.75809|2024-02-16|6.07329|15|0.211193|14|-0.2477|15|2024-02-16|||||||||||||||8.09573|6.07329|23.1161|29.06202|43.96607|37.80751|39.87451||||||||||||||||||98|18|3|35|17|12|44||||||||||||||||||0.06738|0.059|0.04454|0.03778|0.04309|0.04571|0.0507||||||||||||||||||-0.06757|-0.06565|-0.04618|-0.05947|-0.04722|-0.05285|-0.04632||||176|303|200|169|164|167|206|||||||||||||||||||||||||
2024-02-17 11:53:35|SI.D.ARKWUS.CASH.IP|3247|2024-02-15 14:30:00|2024-02-15 20:59:50|7860|12.4|36.56356|2024-02-16|30.84327|14|0.423403|14|-0.255493|14|2024-02-16|||||||||||||||30.84327|42.31826|49.59678|53.68382|66.71336|49.13912|53.24126||||||||||||||||||15|7|23|17|16|5|12||||||||||||||||||0.05678|0.03601|0.02407|0.0197|0.02438|0.02466|0.02591||||||||||||||||||-0.05605|-0.03785|-0.02146|-0.02235|-0.02228|-0.02239|-0.02797||||163|289|212|207|192|161|173|||||||||||||||||||||||||
2024-02-17 11:53:36|SI.D.PRNTUS.CASH.IP|157|2024-02-15 14:30:00|2024-02-15 20:59:50|2234|26.5|49.78409|2024-02-16|50.41592|19|0.134108|14|-0.266548|16|2024-02-16|||||||||||||||60.36006|87.59499|100|||50.41592|100||||||||||||||||||0|0|0|||17|0||||||||||||||||||0.13411||0.13351|||0.04462|0.06712||||||||||||||||||-0.17794||-0.26655||||||||15|8|5|6|5|||||||||||||||||||||||||
2024-02-17 11:53:36|SI.D.IZRLUS.CASH.IP|191|2024-02-15 14:30:00|2024-02-15 20:59:50|2087|23.4|54.02139|2024-02-16|50.20629|15|1.350048|14|-0.421546|17|2024-02-16|||||||||||||||66.93768|50.20629|76.62511|96.02817|100|88.99356|75.29509||||||||||||||||||0|17|84|8|0|0|0||||||||||||||||||0.48197|0.07139|0.11294|0.08996||0.04704|||||||||||||||||||-0.14395|-0.0476|-0.15783|-0.1524||-0.10326|-0.14124||||9|6|34|25|1|9|4|||||||||||||||||||||||||
2024-02-17 11:53:37|UA.D.CANUS.CASH.IP|3912|2024-02-15 14:30:00|2024-02-15 20:59:50||14174.4|0.07715|2024-02-16|0.42263|16|0.884956|14|-1.265823|14|2024-02-16|||||||||||||||0.4247|0.43744|0.42263|0.4307|0.4348|0.43496|0.43753||||||||||||||||||54099|36333|33094|30277|40905|29997|63367||||||||||||||||||0.50154|0.47225|0.42566|0.43103|||0.4386||||||||||||||||||-0.54242|-0.51251|-0.42258||-0.42918|-0.4329|||||114|94|58|16|18|11|9|||||||||||||||||||||||||
2024-02-17 11:53:37|UC.D.RIOTUS.CASH.IP|4669|2024-02-15 14:30:00|2024-02-15 20:59:50|1652|10737.4|0.30941|2024-02-16|0.05856|16|1.262778|14|-0.950683|14|2024-02-16|||||||||||||||0.07156|0.06174|0.05856|0.70218|0.06001|1.17323|0.52059||||||||||||||||||24884|11656|7798|5896|4256|4877|8494||||||||||||||||||0.248|0.14141|0.0841|0.07659|0.07725|0.07223|0.06786||||||||||||||||||-0.19467|-0.1394|-0.08665|-0.08501|-0.072|-0.07082|-0.07282||||180|357|343|311|284|269|217|||||||||||||||||||||||||
2024-02-17 11:53:38|KN.D.HIVECN.CASH.IP|3060|2024-02-15 14:30:00|2024-02-15 20:59:50|597|346|16.83996|2024-02-16|5.43663|14|0.69808|15|-0.664452|14|2024-02-16|||||||||||||||5.43663|29.74924|36.21571|41.29108|38.58779|44.74178|47.60612||||||||||||||||||839|360|193|110|184|282|304||||||||||||||||||0.26366|0.21737|0.18265|0.16758|0.20078|0.17345|0.16762||||||||||||||||||-0.27096|-0.20434|-0.16632|-0.16736|-0.16667|-0.16467|-0.1755||||160|224|164|73|73|101|97|||||||||||||||||||||||||
2024-02-17 11:53:39|SI.D.IWNUS.CASH.IP|4657|2024-02-15 14:30:00|2024-02-15 20:59:50|15404|117|1.90206|2024-02-16|0.02224|20|0.217592|14|-0.302532|14|2024-02-16|||||||||||||||0.12033|0.88741|0.57897|1.99132|1.141|0.58254|0.02224||||||||||||||||||48|228|44|148|113|37|256||||||||||||||||||0.04491|0.03122|0.01773|0.01605|0.01534|0.01792|0.01868||||||||||||||||||-0.05481|-0.0317|-0.01538|-0.01674|-0.01395|-0.02134|-0.02366||||179|359|359|355|356|357|358|||||||||||||||||||||||||
2024-02-17 11:53:39|SI.D.IWO.CASH.IP|4586|2024-02-15 14:30:00|2024-02-15 20:59:50|26352|228.4|7.48376|2024-02-16|0.35279|15|0.14186|14|-0.188035|14|2024-02-16|||||||||||||||0.67822|0.35279|5.12837|6.21308|5.55544|2.64834|4.05431||||||||||||||||||350|221|134|82|164|219|574||||||||||||||||||0.03732|0.02999|0.01638|0.01302|0.01304|0.01496|0.01762||||||||||||||||||-0.0472|-0.03118|-0.01671|-0.01331|-0.01332|-0.01783|-0.01976||||180|360|354|340|326|344|348|||||||||||||||||||||||||
2024-02-17 11:53:40|SI.D.IWDUS.CASH.IP|4484|2024-02-15 14:30:00|2024-02-15 20:59:50|16904|1229.3|0.54208|2024-02-16|0.00607|18|0.071195|14|-0.077138|14|2024-02-16|||||||||||||||2.79347|0.00791|0.28868|0.32804|0.00607|0.30563|0.00628||||||||||||||||||1304|2675|295|305|263|436|3835||||||||||||||||||0.0148|0.01294|0.00901|0.00721|0.00749|0.01002|0.01125||||||||||||||||||-0.01798|-0.01192|-0.00853|-0.0077|-0.00713|-0.01039|-0.01055||||180|358|354|311|328|334|355|||||||||||||||||||||||||
2024-02-17 11:53:40|SI.D.IWFUS.CASH.IP|4680|2024-02-15 14:30:00|2024-02-15 20:59:50|32772|51.5|0.1227|2024-02-16|0.0139|19|0.088496|14|-0.165878|15|2024-02-16|||||||||||||||0.59712|0.02638|0.01577|0.01575|0.29508|0.0139|0.01631||||||||||||||||||39|56|14|18|11|41|113||||||||||||||||||0.01839|0.01702|0.01174|0.01002|0.01016|0.00975|0.01201||||||||||||||||||-0.02039|-0.01643|-0.00959|-0.01008|-0.00913|-0.01214|-0.0115||||180|360|360|360|360|359|360|||||||||||||||||||||||||
2024-02-17 11:53:41|KA.D.IWVLLN.CASH.IP|1932|2024-02-15 08:00:20|2024-02-15 16:29:50|4073|115.6|33.82074|2024-02-16|40.361|14|0.197336|15|-0.392927|14|2024-02-16|||||||||57.01423|91.05097|76.80185|90.91353|88.89702|55.03574|40.361|49.36145|53.87816||||||||||||||||6|0|0|0|0|2|11|0|22||||||||||||||||0.02578|0.02849|0.02442|0.02441||0.04754|0.02835|0.03724|0.02448||||||||||||||||-0.02964|-0.02441|-0.02441||-0.0244|-0.0505|-0.06023|-0.02594|-0.02448||||||||86|67|56|11|9|111|129|148|26|||||||||||||||||||||||||
2024-02-17 11:53:41|CS.D.LTCUSD.CFE.IP|975|2024-02-17 08:00:00|2024-02-17 11:53:20|69.86|3.4|1.14734||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:42|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:42|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:43|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:43|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:45|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:46|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:46|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:49|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:50|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:50|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:53:51|OP.D.SPX5.4000P.IP|9677|2024-02-15 00:00:30|2024-02-15 23:59:40|29.26|0|7.48095|2024-02-16|7.3604|14|26.603325|20|-3.862804|19|2024-02-16|8.14044|7.58699|7.41182|7.44356|7.45697|7.44827|7.44438|7.49079|7.57169|7.61325|7.63483|7.63626|7.59188|7.43472|7.3604|7.36204|7.60102|7.61587|7.59255|7.87564|9.10437|8.8412|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.04931|0.05326|0.04845|0.04512|0.05084|0.04617|0.0519|0.04497|0.05338|0.06059|0.05037|0.05785|0.05387|0.1287|0.11265|0.13808|0.0912|0.08478|0.09052|0.1244|0.32454|0.0964|||-0.04887|-0.04797|-0.04898|-0.05073|-0.04385|-0.05078|-0.04611|-0.04789|-0.0554|-0.05564|-0.05698|-0.04574|-0.05174|-0.1216|-0.12207|-0.13965|-0.09931|-0.08254|-0.08705|-0.16547|-0.13996|-0.06465|||135|169|108|78|79|90|110|162|203|164|163|154|175|302|347|356|353|350|329|325|355|84|||||||||||||||||||||||||
2024-02-17 11:53:52|OP.D.SPX2.4000P.IP|2909|2024-02-15 00:01:30|2024-02-15 23:59:10|0.3|0|240.39669|2024-02-16|213.19015|18|22.916667|19|-23.076923|19|2024-02-16|507.36264|292.34459|258.65751|274.67494|278.7128|278.18613|282.69226|298.16447|317.89115|341.25569|348.17635|349.57918|339.2208|294.35158|295.9903|299.3705|345.99883|222.22811|213.19015|214.86524|215.75597|213.62652|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||2.51515|2||2.17391|2.17391|2.2029|2.31602|2.44081|2.75901||2.72773|2.66714|2.57299|2.59367|2.6319|3.0617|1.86877|1.82103|2.92313|1.98272|1.73926|||-3.125|-1.94691|-1.96078||-2.1055||-2.17391|-2.27351|-2.38163|-2.63158||-2.63158||-2.27059|-2.208|-2.62723|-3.66672|-1.79322|-1.70403|-3.34675|-1.92565|-1.68079|||16|30|22|3|20|23|29|34|32|40|17|20|12|120|138|169|114|86|87|111|166|24|||||||||||||||||||||||||
2024-02-17 11:53:53|OP.D.SPX3.4000P.IP|9498|2024-02-15 00:00:30|2024-02-15 23:59:40|12.61|0|11.71914|2024-02-16|11.29561|14|4.230769|14|-5.106049|19|2024-02-16|12.54659|11.85296|11.67012|11.74377|11.77779|11.76317|11.75662|11.86411|12.05017|12.13387|12.09447|12.10066|12.00703|11.6534|11.29561|11.44936|12.26897|12.25667|12.09275|12.8484|16.45354|16.21934|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.08413|0.08462|0.07784|0.07835|0.07859|0.07837|0.07842|0.07923|0.08287|0.08509|0.08072|0.08768|0.09287|0.16622|0.2094|0.15865|0.11586|0.12888|0.11825|0.17809|0.17269|0.12849|||-0.09693|-0.08392|-0.08752|-0.07823|-0.07845|-0.07841|-0.07828|-0.08734|-0.08695|-0.08508|-0.09259|-0.08062|-0.08802|-0.1761|-0.22332|-0.18538|-0.13797|-0.10912|-0.13966|-0.27248|-0.17221|-0.095|||130|166|105|73|80|82|108|150|201|156|157|148|169|302|349|356|354|349|326|322|356|82|||||||||||||||||||||||||
2024-02-17 11:53:53|OP.D.SPX5.4250P.IP|9751|2024-02-15 00:00:30|2024-02-15 23:59:40|40.92|0|5.34043|2024-02-16|5.24579|15|27.823359|20|-3.669508|19|2024-02-16|5.81761|5.42414|5.30077|5.32398|5.33387|5.32668|5.32336|5.35758|5.41777|5.44873|5.46677|5.46758|5.43391|5.31558|5.25586|5.24579|5.42447|5.43798|5.417|5.62228|6.46672|6.26907|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05131|0.04808|0.0482|0.046|0.04546|0.04284|0.04272|0.04525|0.04804|0.05638|0.04972|0.05131|0.04943|0.14224|0.11529|0.14264|0.08947|0.08847|0.09015|0.12782|0.34044|0.09206|||-0.04862|-0.04948|-0.05003|-0.04032|-0.04578|-0.05164|-0.03966|-0.05029|-0.057|-0.05213|-0.06252|-0.0486|-0.05404|-0.12331|-0.12299|-0.14631|-0.10326|-0.08065|-0.08967|-0.15729|-0.14266|-0.06374|||132|169|112|76|83|94|111|165|206|166|163|158|172|304|348|356|355|351|330|327|356|83|||||||||||||||||||||||||
2024-02-17 11:53:54|OP.D.SPX2.4250P.IP|5378|2024-02-15 00:01:30|2024-02-15 23:59:10|1.11|0|89.34674|2024-02-16|83.22115|21|14.173228|19|-8.823529|15|2024-02-16|138.93998|107.6188|96.23541|98.33518|99.843|100.00354|100.16323|104.02402|109.704|113.17236|114.43543|115.45666|113.12874|102.05583|101.91687|102.01403|110.90231|87.51612|84.16077|86.95053|83.48038|83.22115|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.86207|0.7905|0.74275|0.75902|0.77125||0.76336|0.80754|0.84061|0.88116|0.88019|0.89156|0.8743|0.96844|0.88767|0.9365|0.89757|0.79678|0.90067|1.12054|0.89252|0.74694|||-0.87351|-0.74579|-0.73529|-0.75188|-0.76453|-0.76727|-0.76191|-0.79688|-0.84331|-0.87004|-0.86662||-0.86062|-0.87126|-0.82206|-1.00682|-1.21233|-0.72378|-0.94475|-0.89422|-0.97301|-0.65275|||40|72|38|44|38|40|31|56|90|64|57|33|57|182|249|282|213|192|178|185|283|37|||||||||||||||||||||||||
2024-02-17 11:53:55|OP.D.SPX3.4250P.IP|9793|2024-02-15 00:00:30|2024-02-15 23:59:40|19.47|0|9.25087|2024-02-16|8.3318|7|3.848076|14|-5.220476|19|2024-02-16|12.46735|9.96016|9.98544|12.04674|10.54007|10.39426|9.15995|8.3318|8.78272|9.46604|9.46012|9.5477|10.50422|8.3333|8.33404|8.33303|8.33269|8.33265|8.33298|9.75111|14.17632|13.70413|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07532|0.07272|0.06869|0.0792|0.08167|0.0623|0.07322|0.07517|0.0781|0.07435|0.0801|0.07868|0.08077|0.16658|0.19626|0.15717|0.11783|0.12454|0.11409|0.17706|0.19036|0.14736|||-0.07136|-0.08114|-0.08276|-0.07627|-0.07331|-0.07216|-0.06581|-0.07013|-0.07619|-0.07076|-0.08663|-0.08127|-0.07089|-0.17075|-0.2076|-0.18289|-0.14576|-0.10863|-0.1374|-0.25023|-0.19035|-0.09828|||133|169|111|74|83|89|111|162|204|162|162|151|169|303|350|356|355|349|328|325|357|84|||||||||||||||||||||||||
2024-02-17 11:53:56|OP.D.SPX5.4500P.IP|9758|2024-02-15 00:00:30|2024-02-15 23:59:40|59.92|0|3.62767|2024-02-16|3.54295|15|28.529508|20|-2.644308|19|2024-02-16|3.97194|3.70416|3.62084|3.63694|3.64358|3.63815|3.63568|3.65952|3.70151|3.72429|3.74591|3.74618|3.72215|3.63031|3.57568|3.54295|3.68106|3.69918|3.67728|3.8368|4.36192|4.2009|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.04816|0.05253|0.05025|0.04795|0.04761|0.04326|0.04855|0.04517|0.05284|0.05605|0.05467|0.05505|0.05017|0.13781|0.11715|0.13139|0.09113|0.08716|0.09087|0.1284|0.34245|0.09713|||-0.05083|-0.05278|-0.05315|-0.04682|-0.04783|-0.04961|-0.04227|-0.05042|-0.05576|-0.05314|-0.05591|-0.04811|-0.05301|-0.12138|-0.11806|-0.14735|-0.10658|-0.08198|-0.0928|-0.14798|-0.14295|-0.06745|||132|169|110|79|83|92|112|165|206|167|166|156|171|304|347|356|355|351|330|326|356|83|||||||||||||||||||||||||
2024-02-17 11:53:56|OP.D.SPX2.4500P.IP|8508|2024-02-15 00:00:30|2024-02-15 23:59:40|2.87|0|37.61048|2024-02-16|32.89533|21|11.074919|19|-13.720317|19|2024-02-16|53.95851|43.42816|40.13256|41.03857|41.45487|41.40229|41.49447|42.68122|44.80165|46.00253|46.59267|46.81888|45.79516|41.70845|41.29703|40.93252|44.15855|36.67541|35.25683|36.7416|34.39421|32.89533|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.33418|0.34103|0.30976|0.31626|0.31916|0.31929|0.32054|0.32966|0.34325|0.35499|0.35743|0.36068|0.35492|0.54816|0.53721|0.59205|0.42818|0.43117|0.47099|0.6402|0.558|0.42502|||-0.34134|-0.30994|-0.30838|-0.31496|-0.31868|-0.3179|-0.31747|-0.34441|-0.35876|-0.38091|-0.40094|-0.35926|-0.35096|-0.54538|-0.50461|-0.60854|-0.58046|-0.36559|-0.48533|-0.69787|-0.62332|-0.31734|||104|130|81|50|58|64|81|115|152|118|127|106|115|257|321|342|316|318|282|277|340|75|||||||||||||||||||||||||
2024-02-17 11:53:57|OP.D.SPX3.4500P.IP|9796|2024-02-15 00:00:30|2024-02-15 23:59:40|30.5|0|7.02136|2024-02-16|6.8164|14|3.708399|14|-4.751553|19|2024-02-16|7.7742|7.21986|7.06546|7.11229|7.13298|7.11892|7.1124|7.18255|7.30396|7.36299|7.35708|7.35891|7.29115|7.0497|6.8164|6.85325|7.36862|7.37185|7.26079|7.5262|8.66031|8.34467|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07616|0.07613|0.07438|0.07115|0.07206|0.07719|0.06848|0.05837|0.07176|0.08087|0.07951|0.0825|0.07004|0.18124|0.20724|0.17538|0.12405|0.12892|0.1229|0.1862|0.20677|0.14532|||-0.07045|-0.07852|-0.08148|-0.0754|-0.06481|-0.06901|-0.06177|-0.0692|-0.08456|-0.08084|-0.0871|-0.07088|-0.07876|-0.18393|-0.21921|-0.19705|-0.15751|-0.11598|-0.14107|-0.22374|-0.19352|-0.10083|||132|169|112|79|83|92|113|167|206|165|167|155|176|305|349|356|355|351|331|326|357|83|||||||||||||||||||||||||
2024-02-17 11:53:59|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:00|OP.D.SPX4.4250P.IP|8788|2024-02-15 00:00:30|2024-02-15 23:59:40|6.1|0|21.03788|2024-02-16|20.17507|21|6.324786|19|-4.928458|16|2024-02-16|25.79373|22.87852|22.09007|22.32254|22.44209|22.40019|22.39836|22.75018|23.33865|23.57673|23.17715|23.22351|22.93482|21.44006|21.37697|21.439|22.72877|20.80849|21.04889|21.32545|20.23614|20.17507|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.16053|0.15776|0.15809|0.15959|0.16077|0.16|0.16031|0.16304|0.17293|0.17779|0.1658|0.17613|0.18296|0.30038|0.26823|0.30597|0.22677|0.23714|0.23091|0.35095|0.35254|0.24039|||-0.16219|-0.15647|-0.15748|-0.15929|-0.16013|-0.15995|-0.15982|-0.16242|-0.16617|-0.16851|-0.1928|-0.16564|-0.16357|-0.27756|-0.2827|-0.30048|-0.29329|-0.21347|-0.23178|-0.4444|-0.32813|-0.3048|||114|147|74|64|60|69|98|119|167|136|123|111|139|284|337|351|333|321|301|296|346|83|||||||||||||||||||||||||
2024-02-17 11:54:00|IR.D.02YEAR100.FWM.IP|3732|2024-02-15 23:00:00|2024-02-15 23:59:50|10206.2|103.2|0.0058|2024-02-16|0.0196|0|0.01963|13|-0.077475|13|2024-02-16|0.0196|0.0196|0.0196|0.0196|0.0196|0.0196|0.0196|0.01961|0.01961|0.0196|0.0196|0.0196|0.01961|0.01963|0.01963|0.01962|0.01963|0.01963|0.01962|0.01962|0.01962|0.01962|||104|127|115|102|149|91|68|92|165|92|142|88|159|524|219|248|207|122|115|248|252|190|||0.00343|0.00327||0.00392|0.00196||0.00196|0.00294|0.00343|0.00327|0.00261|0.00327|0.00335|0.00452|0.00326|0.00354|0.00379|0.00294|0.00259|0.00392|0.00392|0.00278|||-0.00245|-0.00294||-0.00294|-0.00392|-0.00196|-0.00196|-0.00314|-0.00359|-0.00245|-0.00261|-0.00327|-0.00308|-0.00608|-0.00339|-0.0034|-0.00349|-0.00336|-0.00302|-0.00343|-0.00392|-0.00252|||23|22|11|11|5|8|14|24|37|26|16|41|46|192|178|156|67|39|55|43|15|46|||||||||||||||||||||||||
2024-02-17 11:54:01|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:01|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:02|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:02|UB.D.HOODUS.CASH.IP|5225|2024-02-15 09:01:00|2024-02-15 23:59:10||6491.9|7.29752|2024-02-16|2.73498|20|0.893522|14|-0.966543|13|2024-02-16|64.32812|||||||||82.86261|57.25266|61.64571|60.82468|34.66404|5.71864|3.7936|8.69421|5.00392|6.88123|4.98321|2.73498|25.09634|||547|||||||||519|1737|222|740|1047|16362|9791|14661|8649|8457|13452|21264|2207||||||||||||0.14679|0.07321|0.07331||0.15167|0.19187|0.10584|0.09909|0.07803|0.07515|0.07102|0.09001|0.07136||||||||||||-0.29312|-0.10976|-0.21964|-0.17148|-0.21692|-0.16218|-0.11056|-0.10001|-0.08227|-0.07858|-0.07533|-0.07399||||14|29|14|13|28|61|214|295|220|162|132|122|150|20|||||||||||||||||||||||||
2024-02-17 11:54:03|CS.D.EOSUSD.CFD.IP|952|2024-02-17 08:00:00|2024-02-17 11:53:50|75.65|3.9|1.05945||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:03|CS.D.ADAUSD.CFE.IP|1151|2024-02-17 08:00:00|2024-02-17 11:54:00|58.01|4|2.41831||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:04|CS.D.XLMUSD.CFD.IP|183|2024-02-17 08:00:00|2024-02-17 11:49:00|11.3|1.9|1.76967||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:04|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:04|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:05|IX.D.HSTECH.IFU.IP|10720|2024-02-15 00:00:20|2024-02-15 23:59:50|3239.1|8.8|3.22221|2024-02-16|0.1196|7|0.278138|1|-0.256482|1|2024-02-16|0.278|0.14667|0.12277|0.12145|0.27242|0.11977|0.1197|0.1196|0.18595|0.20083|19.44852|55.30681|65.38297|14.2953|0.18015|0.1799|0.18048|0.18042|0.18105|0.27075|0.27143|0.272|0.27204||0|21|21|18|0|27|19|30|25|1|3|1|1|6|6|4|3|1|2|0|0|0|0||0.00351|0.04513|0.03699|0.02552|0.00312|0.03584|0.02758|0.0238|0.01475|0.01444|0.02406|0.02993|0.0299|0.03003|0.02746|0.02621|0.01972|0.01731|0.01679|0.0077|0.00982|0.00399|||-0.00354|-0.04735|-0.03147|-0.02645|-0.0033|-0.03168|-0.02621|-0.02334|-0.01578|-0.01456|-0.02358|-0.02991|-0.0299|-0.03591|-0.02946|-0.02193|-0.02124|-0.01619|-0.01685|-0.008|-0.00926|-0.00513|||146|305|356|330|100|337|312|310|231|179|140|96|98|156|316|331|253|204|195|209|312|164|1|||||||||||||||||||||||||
2024-02-17 11:54:06|IX.D.TOPIX.IFU.IP|9912|2024-02-15 00:00:00|2024-02-15 23:59:50|2617.9|11.7|0.03641|2024-02-16|0.03036|4|0.095471|0|-0.095017|4|2024-02-16|0.03048|0.0305|0.03049|0.03038|0.03036|0.03043|0.06552|0.06118|0.04561|0.04558|0.04557|0.0456|0.0456|0.04567|0.04577|0.04579|0.0457|0.04566|0.04571|0.0457|0.04965|0.07644|||44|26|17|23|28|34|20|3|5|5|3|4|3|7|5|7|6|3|3|5|2|0|||0.02137|0.01631|0.01689|0.01519|0.01892|0.01733|0.01048|0.01014|0.01346|0.0108|0.01019|0.01167|0.01082|0.01376|0.01402|0.01466|0.01317|0.01174|0.01259|0.01369|0.01377|0.00568|||-0.01777|-0.01646|-0.01218|-0.01329|-0.01998|-0.01531|-0.00794|-0.00955|-0.01052|-0.01282|-0.00958|-0.0105|-0.01013|-0.01219|-0.01127|-0.01324|-0.01226|-0.01035|-0.01041|-0.01185|-0.0107|-0.00613|||310|308|217|200|224|272|178|176|172|131|108|72|91|176|272|295|214|170|197|172|227|134|||||||||||||||||||||||||
2024-02-17 11:54:06|CS.D.UNIUSD.CFE.IP|1378|2024-02-17 08:00:00|2024-02-17 11:54:00|753.35|11.6|1.32125||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:07|CS.D.LNKUSD.CFE.IP|1387|2024-02-17 08:00:00|2024-02-17 11:54:00|1948.83|19.2|0.77326||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:07|CS.D.DOTUSD.CFE.IP|1393|2024-02-17 08:00:00|2024-02-17 11:54:00|756.48|15.2|1.11258||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:08|CS.D.DOGUSD.CFE.IP|238|2024-02-17 08:00:00|2024-02-17 11:51:50|8.41|2.1|1.19033||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:08|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:09|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:10|OP.D.SPX3.5000C.IP|9815|2024-02-15 00:00:30|2024-02-15 23:59:40|215.88|0|1.08419|2024-02-16|0.99221|10|0.817545|19|-1.356777|13|2024-02-16|1.12266|1.06467|1.03419|1.02936|1.02765|1.02981|1.03119|1.02379|1.01095|1.00351|0.99221|0.9926|1.00027|1.0288|1.05033|1.08213|1.04152|1.03435|1.04685|1.07542|1.34804|1.37663|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05857|0.06081|0.06466|0.06007|0.05296|0.0553|0.04868|0.05966|0.06506|0.06022|0.0656|0.05623|0.06308|0.12926|0.12906|0.15253|0.12369|0.09134|0.10682|0.14264|0.1399|0.07907|||-0.05631|-0.05938|-0.05405|-0.05426|-0.05034|-0.05149|-0.05512|-0.05098|-0.05743|-0.06266|-0.05784|-0.06317|-0.05656|-0.14455|-0.14335|-0.14378|-0.09909|-0.09614|-0.09891|-0.14426|-0.16244|-0.11743|||134|172|110|75|85|95|114|167|206|166|165|156|171|305|349|356|355|352|330|326|357|83|||||||||||||||||||||||||
2024-02-17 11:54:11|OP.D.SPX3.4750P.IP|9800|2024-02-15 00:00:30|2024-02-15 23:59:40|55.24|0|3.87446|2024-02-16|3.72974|15|2.329076|19|-2.976697|19|2024-02-16|4.29149|3.9881|3.90444|3.92992|3.94039|3.93186|3.92781|3.96582|4.03265|4.06754|4.09195|4.09208|4.05372|3.89685|3.7689|3.72974|4.01747|4.03316|3.96524|4.13162|4.66632|4.46309|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07463|0.07314|0.07567|0.0679|0.06717|0.06406|0.07147|0.06719|0.07505|0.08293|0.07692|0.08245|0.0744|0.18272|0.19255|0.17544|0.12845|0.12708|0.12636|0.18987|0.19914|0.13845|||-0.07713|-0.07527|-0.07777|-0.06122|-0.06366|-0.07036|-0.06357|-0.07531|-0.08558|-0.07849|-0.08694|-0.07138|-0.0791|-0.16161|-0.18963|-0.19197|-0.15574|-0.11296|-0.13829|-0.20809|-0.17714|-0.09728|||134|170|109|79|84|94|114|165|206|169|164|154|173|305|349|355|355|351|330|325|357|82|||||||||||||||||||||||||
2024-02-17 11:54:12|OP.D.SPX3.5000P.IP|9815|2024-02-15 00:00:30|2024-02-15 23:59:40|108.5|0|1.98794|2024-02-16|1.90212|15|1.653874|13|-2.032872|19|2024-02-16|2.18658|2.03434|1.99103|2.00298|2.00774|2.00342|2.00096|2.01907|2.05099|2.0683|2.08296|2.08274|2.0639|1.98987|1.93772|1.90212|2.03017|2.03929|2.0075|2.09691|2.35741|2.25031|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06987|0.07211|0.06813|0.06284|0.05932|0.05919|0.06478|0.06562|0.07096|0.07686|0.07029|0.07541|0.07042|0.17153|0.16484|0.16658|0.11884|0.11941|0.11871|0.17424|0.18613|0.13365|||-0.06831|-0.07257|-0.07028|-0.07431|-0.0605|-0.06544|-0.05942|-0.07021|-0.07804|-0.07306|-0.08311|-0.07018|-0.07474|-0.15629|-0.15912|-0.17883|-0.14875|-0.10788|-0.12809|-0.18502|-0.16274|-0.08875|||134|172|110|75|85|95|114|167|206|166|165|156|171|305|349|356|355|352|330|326|357|83|||||||||||||||||||||||||
2024-02-17 11:54:13|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:13|OP.D.SPX5.5000C.IP|9797|2024-02-15 00:00:30|2024-02-15 23:59:40|309.84|0|0.74749|2024-02-16|0.69548|10|1.009609|20|-20.097676|20|2024-02-16|0.78004|0.73735|0.71747|0.71511|0.71426|0.71531|0.71595|0.71233|0.70587|0.70209|0.69548|0.69567|0.69948|0.71408|0.72571|0.74345|0.72264|0.71657|0.7239|0.74406|0.91855|0.92789|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.04195|0.04349|0.04442|0.03641|0.03752|0.03924|0.03426|0.04233|0.04742|0.04313|0.04767|0.03988|0.04505|0.0931|0.09057|0.11713|0.08935|0.06424|0.07872|0.10379|0.11003|0.0566|||-0.04014|-0.0411|-0.03864|-0.03959|-0.03693|-0.03551|-0.03783|-0.03872|-0.04181|-0.04437|-0.04081|-0.04325|-0.0421|-0.1112|-0.09767|-0.1085|-0.06979|-0.06957|-0.0698|-0.10422|-0.25582|-0.08083|||132|170|112|78|84|93|114|165|206|165|165|158|171|304|347|357|355|351|331|326|356|83|||||||||||||||||||||||||
2024-02-17 11:54:14|OP.D.SPX5.4750P.IP|9797|2024-02-15 00:00:30|2024-02-15 23:59:40|93.7|0|2.31735|2024-02-16|2.25258|15|28.147305|20|-2.222905|19|2024-02-16|2.53986|2.36927|2.31653|2.32662|2.33072|2.32708|2.32522|2.3404|2.3671|2.38072|2.38847|2.38833|2.37286|2.31456|2.27856|2.25258|2.33886|2.35167|2.33602|2.44018|2.76643|2.66105|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05071|0.05178|0.04822|0.04548|0.04635|0.04394|0.04691|0.04638|0.05076|0.05761|0.04823|0.05572|0.04876|0.13596|0.11587|0.12792|0.0893|0.08574|0.0883|0.12602|0.34029|0.09352|||-0.05117|-0.05245|-0.05344|-0.04757|-0.04707|-0.04693|-0.04143|-0.04855|-0.0545|-0.05339|-0.0589|-0.04907|-0.05561|-0.1207|-0.11648|-0.14483|-0.10613|-0.08151|-0.09217|-0.13967|-0.13734|-0.06739|||133|170|111|76|83|92|114|163|206|165|165|156|173|304|347|356|355|350|332|326|356|83|||||||||||||||||||||||||
2024-02-17 11:54:15|OP.D.SPX5.5000P.IP|9797|2024-02-15 00:00:30|2024-02-15 23:59:40|148.46|0|1.46138|2024-02-16|1.41615|15|27.158811|20|-1.713255|19|2024-02-16|1.6034|1.49536|1.4629|1.46896|1.47139|1.46913|1.46788|1.4771|1.49366|1.50174|1.50458|1.50443|1.49482|1.45884|1.43576|1.41615|1.46835|1.47716|1.46632|1.53384|1.73579|1.66784|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.04909|0.05133|0.0476|0.04614|0.04765|0.0411|0.04588|0.04564|0.04991|0.05533|0.05018|0.05379|0.05148|0.13104|0.11193|0.12311|0.08669|0.08317|0.08748|0.12399|0.32442|0.09295|||-0.04768|-0.05015|-0.04843|-0.04406|-0.04495|-0.04897|-0.0416|-0.05054|-0.0574|-0.051|-0.05639|-0.04643|-0.05341|-0.11537|-0.11119|-0.13687|-0.10301|-0.0776|-0.09047|-0.13185|-0.13114|-0.06382|||132|170|112|78|84|93|114|165|206|165|165|158|171|304|347|357|355|351|331|326|356|83|||||||||||||||||||||||||
2024-02-17 11:54:16|OP.D.SPX2.4750C.IP|9809|2024-02-15 00:00:30|2024-02-15 23:59:40|306.16|0|0.69302|2024-02-16|0.63608|10|0.854819|19|-1.412033|13|2024-02-16|0.72603|0.68426|0.66288|0.65965|0.65846|0.65989|0.66074|0.65585|0.64729|0.64252|0.63608|0.6363|0.64139|0.66123|0.6771|0.69609|0.66327|0.65709|0.66563|0.68646|0.85798|0.87432|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06335|0.06359|0.06504|0.05411|0.05526|0.05874|0.05085|0.06086|0.06678|0.06341|0.06979|0.05771|0.06451|0.1362|0.13681|0.1719|0.12616|0.09051|0.11533|0.13812|0.16109|0.09135|||-0.06041|-0.06286|-0.0593|-0.05605|-0.05012|-0.04948|-0.05431|-0.05183|-0.0602|-0.0648|-0.05919|-0.06551|-0.06187|-0.15202|-0.14202|-0.14713|-0.10001|-0.09507|-0.10325|-0.14459|-0.16473|-0.12596|||135|170|111|77|84|96|113|165|208|167|167|158|172|305|348|356|356|350|331|327|355|83|||||||||||||||||||||||||
2024-02-17 11:54:17|OP.D.SPX2.5000C.IP|9852|2024-02-15 00:00:30|2024-02-15 23:59:40|91.17|0|2.46637|2024-02-16|2.0509|10|1.995261|19|-3.144519|13|2024-02-16|2.47071|2.34651|2.25929|2.23496|2.22679|2.23855|2.24581|2.20852|2.14439|2.10773|2.0509|2.05313|2.09071|2.23576|2.36484|2.52541|2.29066|2.25933|2.31912|2.35395|3.19534|3.42912|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.13996|0.14327|0.14613|0.13235|0.12628|0.13671|0.11631|0.14027|0.14722|0.14151|0.15368|0.13314|0.14866|0.29974|0.3133|0.39066|0.29253|0.21918|0.26498|0.33081|0.39854|0.21788|||-0.13154|-0.14609|-0.13552|-0.1273|-0.12248|-0.11557|-0.12461|-0.12824|-0.13518|-0.14723|-0.12587|-0.14695|-0.13295|-0.34706|-0.32978|-0.35746|-0.23787|-0.22562|-0.25031|-0.34324|-0.39756|-0.30389|||133|171|116|77|84|97|112|170|207|167|168|157|171|304|347|356|358|351|330|325|356|83|||||||||||||||||||||||||
2024-02-17 11:54:17|OP.D.SPX2.4750P.IP|9772|2024-02-15 00:00:30|2024-02-15 23:59:40|8.08|0|14.08038|2024-02-16|12.86961|18|9.285714|19|-10.926829|19|2024-02-16|19.1522|15.69334|14.7239|15.01533|15.15977|15.10116|15.08622|15.52259|16.29296|16.71707|16.96462|17.00269|16.59509|15.07427|14.70629|14.31504|15.66086|13.40828|12.86961|14.08077|16.21292|16.21983|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.20711|0.20675|0.19079|0.18301|0.17493|0.16475|0.17766|0.17754|0.21031|0.22692|0.22186|0.23345|0.21659|0.50591|0.48644|0.53811|0.34324|0.37328|0.37336|0.5426|0.5072|0.36014|||-0.20189|-0.20798|-0.19999|-0.16153|-0.17148|-0.1858|-0.17568|-0.19959|-0.22917|-0.22015|-0.24092|-0.20772|-0.22454|-0.44737|-0.44151|-0.57446|-0.4928|-0.29269|-0.42442|-0.55183|-0.5306|-0.27288|||135|170|111|77|84|96|113|165|208|167|166|156|172|305|348|356|356|350|331|327|355|83|||||||||||||||||||||||||
2024-02-17 11:54:18|OP.D.SPX2.5000P.IP|9852|2024-02-15 00:00:30|2024-02-15 23:59:40|42.79|0|4.26786|2024-02-16|3.95605|15|4.102219|13|-3.348615|19|2024-02-16|4.99371|4.5118|4.41564|4.48373|4.51251|4.49018|4.47967|4.58356|4.77072|4.87357|4.94903|4.95039|4.84019|4.41434|4.19579|3.95605|4.61018|4.68449|4.47673|4.74625|4.90127|4.42087|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.17447|0.18129|0.17444|0.15933|0.16926|0.13672|0.16087|0.16498|0.18159|0.1969|0.17999|0.19796|0.1835|0.43256|0.40031|0.41496|0.29811|0.30508|0.32059|0.43342|0.45265|0.3281|||-0.16296|-0.18097|-0.18657|-0.16049|-0.15653|-0.17158|-0.14197|-0.17905|-0.18668|-0.1928|-0.20008|-0.17841|-0.19119|-0.3663|-0.37031|-0.45765|-0.37819|-0.27332|-0.32833|-0.41369|-0.45897|-0.23547|||133|171|116|77|84|97|112|170|207|167|168|157|171|304|347|356|358|351|330|325|356|83|||||||||||||||||||||||||
2024-02-17 11:54:19|IR.D.FBTP.FWM1.IP|0|none|||0|0|2024-02-16|4.45365|13|0.034069|15|-0.204168|13|2024-02-16||||||||12.39131|8.60017|8.41441|9.35615|14.01601|13.4064|4.45365|6.24526|6.89987|5.09713|46.33907||||||||||||||20|45|43|37|40|23|48|37|49|56|9||||||||||||||0.01152|0.00951|0.00874|0.00911|0.00939|0.00907|0.00966|0.00957|0.01061|0.00872|0.00889||||||||||||||-0.00935|-0.00956|-0.00869|-0.00907|-0.00898|-0.00874|-0.01259|-0.00901|-0.0097|-0.00871|-0.00851|||||||170|257|203|161|186|187|272|274|277|178|95|||||||||||||||||||||||||
2024-02-17 11:54:19|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:20|IX.D.OMX20.IFM.IP|4003|2024-02-15 08:16:20|2024-02-15 15:19:50|1127.12|2.8|0.044|2024-02-16|0.0436|13|0.10084|8|-0.065725|8|2024-02-16|||||||||0.04378|0.04376|0.04381|0.04379|0.0437|0.0436|0.0436|0.04361|||||||||||||||||1|0|1|1|0|0|1|2|||||||||||||||||0.01398|0.00696|0.00909|0.0081|0.00652|0.00813|0.01035|0.01497|||||||||||||||||-0.01247|-0.01034|-0.01021|-0.00934|-0.0064|-0.00968|-0.01265|-0.00979|||||||||309|307|275|218|227|266|284|105|||||||||||||||||||||||||
2024-02-17 11:54:20|IX.D.SUNNAS.IFE.IP|4|2024-02-17 08:14:10|2024-02-17 10:49:30|17660.5|0|0.06795||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:21|IX.D.SUNDOW.IFE.IP|7|2024-02-17 08:07:00|2024-02-17 11:40:40|38576.4|0|0.03888||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:21|IX.D.SUNFUN.IFE.IP|1|2024-02-17 11:31:50|2024-02-17 11:31:50|7693.4|0|0.06499||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-02-17 11:54:22|IX.D.SUNDAX.IFMM.IP|4|2024-02-17 08:02:20|2024-02-17 08:28:20|17058.1|0|0.05276||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||