2024-05-07 13:48:10|IX.D.SPTRD.IFE.IP|11620|2024-05-06 00:44:00|2024-05-06 23:59:50|5192.45|102|0.0071|2024-05-06|0.00774|18|0.029067|16|-0.033913|16|2024-05-06|0.01169|0.01169|0.01169|0.01169|0.01169|0.01169|0.01169|0.01168|0.01168|0.01167|0.01166|0.01166|0.01165|0.00934|0.00775|0.00776|0.00776|0.00775|0.00774|0.00774|0.01171|0.02897|0.01159|0.01159|51|21|20|22|15|23|22|27|30|38|49|39|72|464|360|245|282|233|291|505|451|0|24|26|0.00381|0.00366|0.00328|0.00285|0.00304|0.00351|0.00377|0.00388|0.00418|0.00443|0.00445|0.00383|0.00443|0.00719|0.00721|0.00641|0.00665|0.00581|0.00633|0.00734|0.00628|0.00281|0.00353|0.00351|-0.00434|-0.00329|-0.00351|-0.00317|-0.00412|-0.00355|-0.00389|-0.00384|-0.00365|-0.00364|-0.00404|-0.00392|-0.0051|-0.00754|-0.00716|-0.00661|-0.00664|-0.00664|-0.0059|-0.00722|-0.00651|-0.00278|-0.0038|-0.0033|177|173|105|115|80|166|254|276|233|198|216|200|235|294|345|341|321|317|301|325|145|71|165|167|||||||||||||||||||||||||
2024-05-07 13:48:10|IX.D.RUSSELL.IFM.IP|9506|2024-05-06 00:44:00|2024-05-06 23:59:50|2062.1|16.5|0.01333|2024-05-06|0.01454|14|0.150896|13|-0.097196|13|2024-05-06|0.01471|0.0147|0.0147|0.01469|0.01469|0.01469|0.01467|0.01466|0.01465|0.01463|0.01462|0.01462|0.01461|0.01461|0.01454|0.01457|0.01456|0.01455|0.01455|0.01457|0.01466|0.03881|0.01455|0.01455|3|3|2|3|4|2|5|5|4|5|9|6|8|75|61|31|25|18|21|64|26|0|5|2|0.00663|0.00546|0.00531|0.00527|0.0049|0.00527|0.00589|0.00647|0.00706|0.00614|0.00731|0.0066|0.00716|0.01569|0.01193|0.00959|0.00762|0.00666|0.00715|0.00871|0.00638|0.00485|0.00666|0.00525|-0.00731|-0.00543|-0.00534|-0.00539|-0.00555|-0.00577|-0.00657|-0.0072|-0.00632|-0.00669|-0.00819|-0.00667|-0.00828|-0.01587|-0.01234|-0.00968|-0.00941|-0.00773|-0.00719|-0.00844|-0.00663|-0.00485|-0.00756|-0.00512|207|179|134|117|82|161|223|272|265|236|257|257|307|347|360|359|358|359|355|356|255|38|211|139|||||||||||||||||||||||||
2024-05-07 13:48:11|IX.D.DOW.IFE.IP|11446|2024-05-06 00:43:50|2024-05-06 23:59:50|38850.7|8.9|0.00954|2024-05-06|0.00618|18|0.063064|13|-0.038585|13|2024-05-06|0.0124|0.0124|0.0124|0.0124|0.0124|0.0124|0.0093|0.0093|0.00929|0.00929|0.00928|0.00928|0.00927|0.00772|0.00619|0.0062|0.0062|0.00619|0.00618|0.00619|0.0124|0.02523|0.01236|0.01236|3|2|1|1|1|2|3|3|4|4|5|4|6|41|24|21|19|15|20|28|9|0|2|2|0.00208|0.00178|0.00153|0.00162|0.00148|0.00195|0.00223|0.00295|0.00265|0.00232|0.00281|0.00243|0.00327|0.00709|0.0061|0.00553|0.00494|0.00469|0.00494|0.00632|0.00275|0.00219|0.00256|0.0021|-0.00257|-0.00192|-0.00165|-0.00165|-0.0015|-0.00182|-0.00251|-0.00286|-0.00311|-0.00228|-0.00238|-0.00257|-0.00297|-0.00701|-0.00612|-0.00548|-0.00579|-0.00453|-0.00495|-0.0052|-0.00287|-0.00257|-0.0022|-0.00196|299|271|252|209|165|276|317|349|333|331|333|335|351|359|360|360|360|359|360|360|299|92|245|253|||||||||||||||||||||||||
2024-05-07 13:48:13|IX.D.FANG.IFM.IP|12772|2024-05-06 00:43:50|2024-05-06 23:59:50|10214.4|0|0.03549|2024-05-06|0.01767|19|0.226612|8|-0.090412|11|2024-05-06|0.04991|0.0499|0.0499|0.04991|0.04992|0.04994|0.04989|0.04988|0.02991|0.02979|0.0298|0.02982|0.02979|0.02379|0.01779|0.01777|0.01776|0.01773|0.0177|0.01767|0.02937|0.02936|0.02936|0.02943|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00296|0.00269|0.00216|0.00205|0.00168|0.0029|0.00323|0.00372|0.0065|0.00398|0.00356|0.00396|0.00251|0.01383|0.01103|0.00836|0.00738|0.00595|0.00618|0.00745|0.00416|0.0015|0.00216|0.0039|-0.00326|-0.00251|-0.00232|-0.00194|-0.00203|-0.00284|-0.00308|-0.00439|-0.00487|-0.00285|-0.00317|-0.00465|-0.00338|-0.01162|-0.01219|-0.00873|-0.00753|-0.0063|-0.00586|-0.00762|-0.00439|-0.00174|-0.00168|-0.00386|351|348|353|331|311|355|358|360|357|342|350|351|357|359|360|360|360|360|360|360|341|276|239|309|||||||||||||||||||||||||
2024-05-07 13:48:14|IX.D.NASDAQ.IFM.IP|13034|2024-05-06 00:43:50|2024-05-06 23:59:50|18079.1|37.6|0.01024|2024-05-06|0.00554|19|0.057595|19|-0.055536|16|2024-05-06|0.01118|0.01117|0.01117|0.01118|0.01118|0.01118|0.01117|0.01117|0.01116|0.01116|0.01115|0.01115|0.01114|0.00835|0.00556|0.00556|0.00556|0.00555|0.00555|0.00554|0.01111|0.02766|0.01106|0.01106|11|7|4|4|4|7|11|18|15|12|18|17|29|190|156|100|108|84|85|137|45|0|7|7|0.00267|0.00258|0.00198|0.00196|0.00152|0.00269|0.00327|0.00386|0.0037|0.00358|0.00409|0.00353|0.00437|0.00853|0.00862|0.00732|0.00657|0.00617|0.00502|0.00711|0.00299|0.00156|0.00265|0.00227|-0.00316|-0.00242|-0.0023|-0.00183|-0.0018|-0.00292|-0.003|-0.00417|-0.00368|-0.00305|-0.00396|-0.00379|-0.00431|-0.00828|-0.00913|-0.00736|-0.00696|-0.00648|-0.00561|-0.00642|-0.00351|-0.00171|-0.00256|-0.00227|356|360|358|350|334|357|360|360|360|359|360|360|360|360|360|360|360|360|360|360|358|155|351|350|||||||||||||||||||||||||
2024-05-07 13:48:15|IX.D.ASX.IFD.IP|8160|2024-05-06 00:43:50|2024-05-06 23:59:50||8.9|0.02264|2024-05-06|0.01301|4|0.051778|23|-0.038793|23|2024-05-06|0.01311|0.01303|0.01303|0.01303|0.01301|0.01302|0.04291|0.04297|0.0391|0.03908|0.03903|0.03901|0.03899|0.039|0.03894|0.03896|0.03893|0.03889|0.03885|0.03888|0.03909|0.05182|0.05181|0.04734|17|14|13|14|15|17|19|4|3|4|3|4|1|4|5|5|3|2|4|4|2|0|0|5|0.01108|0.00999|0.00977|0.00724|0.00801|0.00806|0.00494|0.0046|0.0079|0.0072|0.00763|0.00684|0.00731|0.00819|0.0074|0.00725|0.00827|0.00761|0.00762|0.00677|0.00702|0.00149|0.00187|0.00444|-0.01188|-0.01036|-0.00858|-0.00958|-0.00929|-0.00814|-0.00402|-0.00644|-0.00679|-0.00799|-0.0072|-0.00743|-0.00668|-0.0076|-0.00793|-0.00866|-0.00791|-0.0071|-0.0078|-0.00731|-0.00661|-0.00202|-0.00213|-0.00374|241|155|130|93|66|116|190|174|150|120|125|103|161|192|191|175|161|143|140|180|59|57|174|180|||||||||||||||||||||||||
2024-05-07 13:48:16|TM.D.BOVESPA.IFM.IP|3836|2024-05-06 12:01:00|2024-05-06 20:54:50|127690|0|1.67522|2024-05-06|0.08766|14|0.054583|12|-0.144311|12|2024-05-06|||||||||||||1.23696|0.0884|0.08766|1.20368|2.36469|0.36594|1.48638|2.07341|9.81061||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00938|0.01377|0.0103|0.00717|0.00657|0.00658|0.00685|0.00653|0.0059||||||||||||||||-0.01208|-0.012|-0.00921|-0.00684|-0.00715|-0.00791|-0.0067|-0.00609|-0.00596||||348|360|359|358|351|359|357|352|298|||||||||||||||||||||||||
2024-05-07 13:48:17|IX.D.CAC.IFM.IP|8337|2024-05-06 00:44:10|2024-05-06 23:59:30|8013.6|6.9|0.01943|2024-05-06|0.01246|12|0.04019|7|-0.049968|16|2024-05-06|0.04489|0.03764|0.03763|0.03763|0.03763|0.03767|0.0252|0.01255|0.01254|0.01251|0.01247|0.01247|0.01246|0.01251|0.01251|0.01832|0.025|0.02498|0.02496|0.02497|0.04981|0.04992|0.04987|0.04985|0|0|0|0|0|0|5|19|5|7|9|6|12|10|8|14|2|1|2|2|0|0|0|0|0.00494|0.00418|0.00711|0.01045|0.00784|0.01357|0.00628|0.00855|0.00641|0.00565|0.00534|0.00486|0.00515|0.0068|0.00659|0.0059|0.00467|0.00349|0.00404|0.00486|0.00453|0.00624|0.00329|0.00298|-0.00527|-0.01114|-0.00697|-0.00878|-0.00677|-0.01027|-0.00783|-0.0096|-0.00642|-0.00479|-0.0046|-0.00519|-0.00505|-0.00641|-0.0065|-0.00518|-0.00539|-0.0045|-0.00478|-0.00511|-0.00413|-0.00392|-0.0037|-0.0031|125|55|51|37|35|61|259|354|346|337|317|303|305|343|345|305|297|239|238|258|164|44|174|175|||||||||||||||||||||||||
2024-05-07 13:48:18|IX.D.XINHUA.IFM.IP|9353|2024-05-06 00:44:00|2024-05-06 23:59:30|12716.2|50.3|6.14156|2024-05-06|0.0785|2|0.142118|1|-0.325439|1|2024-05-06|0.18867|0.07854|0.0785|0.07859|0.07867|0.07881|0.07875|0.07867|7.9879|38.51638|62.53358|45.61759|45.63644|16.09091|11.56689|22.14606|23.07596|26.62652|30.83022|44.27766|0.07865|0.18111|0.18878|0.18874|0|320|119|44|25|96|114|44|21|13|3|14|8|11|14|11|8|5|5|4|4|1|0|0|0.00252|0.02847|0.01828|0.01088|0.0097|0.01337|0.01147|0.00909|0.00442|0.01294|0.00785|0.00942|0.00813|0.00891|0.00872|0.00787|0.00787|0.00786|0.00786|0.00524|0.00393|0.00449|0.00189|0.00194|-0.00216|-0.03212|-0.01738|-0.0115|-0.00841|-0.0132|-0.01178|-0.00968|-0.00511|-0.00867|-0.00785|-0.00877|-0.00784|-0.01012|-0.00915|-0.00787|-0.00787|-0.00786|-0.00865|-0.00787|-0.00393|-0.00079|-0.00216|-0.00142|203|356|356|307|213|347|334|227|242|117|104|79|136|231|235|154|113|64|78|52|32|43|166|168|||||||||||||||||||||||||
2024-05-07 13:48:19|IX.D.HSCHIN.IFU.IP|9531|2024-05-06 00:44:00|2024-05-06 23:59:30|6575.9|22.5|0.11535|2024-05-06|0.09078|12|0.106748|1|-0.182997|1|2024-05-06|0.27312|0.11974|0.0918|0.09179|0.27578|0.09193|0.09146|0.09136|0.1782|0.15571|0.09097|0.09089|0.09078|0.09094|0.09125|0.09126|0.09117|0.09111|0.09353|0.27391|0.27368|0.27374|0.27367|0.27361|0|72|42|45|0|31|40|37|30|7|3|4|3|11|12|8|7|7|8|0|0|0|0|0|0.00199|0.02725|0.02571|0.02022|0.00184|0.01904|0.01967|0.01882|0.01033|0.00879|0.00944|0.01129|0.00918|0.01579|0.01487|0.01078|0.01935|0.01822|0.01519|0.00411|0.00316|0.00243|0.00216|0.00196|-0.00227|-0.03209|-0.02577|-0.01933|-0.00235|-0.01872|-0.01874|-0.0177|-0.00972|-0.01148|-0.00923|-0.01162|-0.01049|-0.018|-0.01476|-0.0094|-0.0152|-0.01518|-0.02764|-0.0035|-0.00263|-0.00456|-0.00246|-0.0018|200|310|345|284|86|326|335|299|269|181|212|204|240|307|326|249|84|67|76|339|161|48|171|178|||||||||||||||||||||||||
2024-05-07 13:48:20|IX.D.DEN25.IFM.IP|2038|2024-05-06 08:39:50|2024-05-06 14:54:50|1895.8|0.1|0.05233|2024-05-06|0.05273|14|0.100593|10|-0.047491|14|2024-05-06|||||||||0.05295|0.05295|0.05287|0.05285|0.05292|0.05292|0.05273||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.00588|0.00761|0.01338|0.00925|0.01058|0.02011|0.01671|||||||||||||||||||-0.00795|-0.00688|-0.00925|-0.0126|-0.00971|-0.00885||||||||||40|90|88|68|88|42|116|||||||||||||||||||||||||
2024-05-07 13:48:20|IX.D.EMGMKT.IFE.IP|7531|2024-05-06 00:45:10|2024-05-06 23:57:50|1076.9|15.1|0.1028|2024-05-06|0.04643|17|0.056043|5|-0.111255|0|2024-05-06|0.18581|0.18659|0.18652|0.18656|0.18679|0.18666|0.18635|0.18647|0.18637|0.18617|0.18593|0.18595|0.18585|0.09189|0.04644|0.04648|0.04646|0.04643|0.04643|0.04646|0.18579||0.18574|0.18573|19|7|3|2|3|8|10|8|13|7|7|6|13|48|34|29|27|13|26|90|29||0|0|0.01683|0.01742|0.01049|0.01244|0.01068|0.01269|0.0118|0.01021|0.01004|0.00931|0.01001|0.01116|0.00929|0.01232|0.00975|0.0108|0.00995|0.01182|0.01045|0.013|0.01161||0.00929|0.00929|-0.0296|-0.01785|-0.01166|-0.01166|-0.01245|-0.01244|-0.01249|-0.01017|-0.00932|-0.00931|-0.00967|-0.0093|-0.0101|-0.01385|-0.01051|-0.01095|-0.01027|-0.00928|-0.00986|-0.00975|-0.01115||-0.01114|-0.00929|92|142|68|43|50|232|228|186|127|101|135|87|128|218|243|208|132|132|118|173|42|88|93|||||||||||||||||||||||||
2024-05-07 13:48:21|IX.D.STXE.IFM.IP|8609|2024-05-06 00:44:10|2024-05-06 23:59:30|4970.29|92.6|0.0132|2024-05-06|0.03019|18|0.040651|7|-0.040585|7|2024-05-06|0.05367|0.04058|0.04057|0.04057|0.04056|0.04061|0.03044|0.03046|0.03044|0.03035|0.03025|0.03023|0.03022|0.03032|0.03029|0.03027|0.03025|0.03022|0.03019|0.0302|0.06037|0.06036|0.06037|0.06036|5|18|13|47|10|28|65|146|129|268|276|210|436|308|338|921|169|79|104|177|0|0|0|0|0.00531|0.01014|0.01014|0.01217|0.01014|0.01016|0.01522|0.0165|0.01421|0.01264|0.01568|0.01209|0.01343|0.01711|0.01908|0.02019|0.0126|0.01511|0.0114|0.01845|0.00501|0.00604|0.00323|0.00298|-0.00584|-0.01014|-0.01217|-0.01268|-0.01521|-0.0132|-0.01488|-0.01633|-0.01884|-0.01461|-0.01764|-0.01612|-0.02048|-0.02021|-0.01893|-0.02018|-0.01661|-0.01439|-0.01365|-0.02013|-0.00442|-0.00503|-0.0036|-0.00265|107|38|29|27|13|41|85|140|89|71|76|56|66|123|107|65|73|44|70|42|161|43|173|178|||||||||||||||||||||||||
2024-05-07 13:48:22|IX.D.FTSE.CFD.IP|9061|2024-05-06 00:44:00|2024-05-06 23:59:30|8286.4|6.9|0.03621|2024-05-06|0.04826|23|0.026658|9|-0.029045|14|2024-05-06|0.04857|0.04855|0.04855|0.04855|0.04856|0.04858|0.04855|0.04857|0.04855|0.0485|0.04841|0.04839|0.04835|0.04841|0.0484|0.04839|0.04839|0.04836|0.04833|0.04835|0.0483|0.04834|0.04832|0.04826|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00248|0.00324|0.00287|0.00473|0.00231|0.00356|0.00349|0.00433|0.00472|0.00424|0.00463|0.00478|0.00421|0.00461|0.00412|0.00414|0.0038|0.0033|0.00374|0.00348|0.00289|0.00282|0.0027|0.00194|-0.00313|-0.00364|-0.00391|-0.00369|-0.0044|-0.0032|-0.0035|-0.00528|-0.00563|-0.00313|-0.00348|-0.00338|-0.00379|-0.00495|-0.00461|-0.0033|-0.0035|-0.00257|-0.00379|-0.0032|-0.00309|-0.00262|-0.00248|-0.00205|174|170|115|122|74|165|247|287|244|225|265|214|267|314|341|339|319|305|300|316|168|53|177|184|||||||||||||||||||||||||
2024-05-07 13:48:23|KB.D.MID250.CASH.IP|2305|2024-05-07 07:15:00|2024-05-07 13:48:20|20389.67|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:23|IX.D.DAX.IFMM.IP|9862|2024-05-06 00:44:00|2024-05-06 23:59:30|18215.1|6.3|0.01544|2024-05-06|0.0077|12|0.049886|7|-0.036058|7|2024-05-06|0.03114|0.02771|0.0277|0.0277|0.0277|0.03613|0.02044|0.00776|0.00775|0.00773|0.00771|0.00771|0.0077|0.00772|0.00771|0.01748|0.02117|0.01538|0.01537|0.01538|0.03844|0.03843|0.03844|0.03845|0|1|0|1|0|1|4|10|7|10|12|7|10|13|9|12|6|3|2|4|0|0|0|0|0.00452|0.00492|0.00404|0.00544|0.00369|0.00325|0.00544|0.0072|0.00559|0.0053|0.00646|0.00496|0.00532|0.00704|0.00614|0.00553|0.00479|0.00367|0.00374|0.00453|0.00519|0.0029|0.00339|0.00314|-0.00504|-0.00411|-0.00417|-0.00415|-0.00331|-0.00329|-0.00579|-0.00739|-0.00505|-0.00474|-0.00613|-0.00553|-0.00568|-0.00693|-0.00703|-0.00518|-0.00486|-0.00379|-0.00403|-0.00443|-0.00461|-0.00242|-0.00373|-0.00285|227|122|195|96|95|185|293|351|344|323|338|321|328|340|355|341|330|308|309|323|175|76|175|179|||||||||||||||||||||||||
2024-05-07 13:48:24|TM.D.MDAX.IFM.IP|2415|2024-05-06 06:10:00|2024-05-06 19:59:50|26526|0.1|14.73864|2024-05-06|0.3801|6|0.396025|11|-0.741049|11|2024-05-06|||||||0.3801|56.42454|33.75334|41.21627|35.99832|33.84797|25.33877|34.67723|45.71649|30.85754|59.00987|71.16678|79.54681|88.80928|||||||||||0|1|0|0|0|0|1|0|0|0|0|0|0|0||||||||||||0.06461|0.00902|0.04318|0.01132|0.14247||0.01134|0.04714|0.05986|0.01512|||||||||||||||-0.01898||-0.01134||-0.28234|-0.01131|-0.01133||-0.0151|-0.01763||||||||1|43|12|22|42|27|8|32|33|46|41|24|29|35|||||||||||||||||||||||||
2024-05-07 13:48:24|TM.D.TECDAX.IFM.IP|1953|2024-05-06 06:00:00|2024-05-06 19:59:40|3243|0|22.10454|2024-05-06|3.13247|17|0.873226|7|-0.36658|11|2024-05-06|||||||38.94773|46.35472|85.7362|67.69032|55.34188|55.65913|62.55329|66.72145|69.28586|37.39928|61.25106|3.13247|100|75.7786|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.26779|0.03071|0.01532|0.06589|0.13026|0.01523|0.01527|0.01524|0.11598|||||||||||||||||||-0.01526|-0.13236|-0.01523|-0.02671|-0.03046|-0.06041|||||||||8|11|7|34|38|36|40|51|13|57|5|2|1|4|||||||||||||||||||||||||
2024-05-07 13:48:28|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:29|IX.D.HANGSENG.IFU.IP|11183|2024-05-06 00:44:00|2024-05-06 23:59:30|18602.2|17.1|0.05645|2024-05-06|0.02692|7|0.083883|1|-0.15399|1|2024-05-06|0.16127|0.04769|0.02706|0.02704|0.16244|0.02706|0.02695|0.02692|0.0838|0.06829|0.0429|0.04286|0.0428|0.04288|0.04301|0.04302|0.04299|0.04295|0.04332|0.16134|0.16117|0.16121|0.16117|0.16115|0|80|44|27|0|29|45|29|22|4|2|4|4|9|8|4|2|2|2|0|0|0|0|0|0.00194|0.0254|0.02129|0.01317|0.00168|0.01566|0.01362|0.00976|0.00748|0.00737|0.00577|0.00715|0.00659|0.01171|0.011|0.00668|0.00587|0.00532|0.00471|0.00421|0.00237|0.00128|0.00171|0.00166|-0.0028|-0.02562|-0.0219|-0.01329|-0.00223|-0.01366|-0.0125|-0.01075|-0.00683|-0.00619|-0.00527|-0.00728|-0.00736|-0.01312|-0.01104|-0.00661|-0.00585|-0.00534|-0.00598|-0.00367|-0.00211|-0.00161|-0.00205|-0.00142|201|319|360|360|90|360|360|360|312|313|311|289|331|354|359|358|345|318|319|338|162|74|175|182|||||||||||||||||||||||||
2024-05-07 13:48:29|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:30|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:31|IX.D.MIB.IFM.IP|7547|2024-05-06 00:44:10|2024-05-06 23:59:30|34068.9|2.6|0.07913|2024-05-06|0.04441|7|0.044454|7|-0.059237|7|2024-05-06|0.11873|0.11869|0.11866|0.11867|0.11865|0.11877|0.11872|0.04441|0.04441|0.0657|0.1013|0.06965|0.11793|0.10762|0.11819|0.1181|0.11803|0.11791|0.11778|0.11783|0.11759|0.11741|0.11766|0.11758|0|0|0|0|0|0|1|6|4|5|4|2|2|3|2|4|1|0|0|1|0|0|0|0|0.00421|0.0053|0.00244|0.00801|0.00346|0.0051|0.00903|0.01237|0.00853|0.00713|0.00972|0.0074|0.00446|0.00776|0.00636|0.00638|0.00765|0.00432|0.00611|0.00451|0.00425|0.00446|0.00312|0.00262|-0.00402|-0.00738|-0.00901|-0.00221|-0.0072|-0.00582|-0.0048|-0.01357|-0.00879|-0.00913|-0.00897|-0.00857|-0.00748|-0.0092|-0.00771|-0.0055|-0.00548|-0.00251|-0.00638|-0.00368|-0.00461|-0.00444|-0.0037|-0.00311|159|116|80|79|37|119|179|246|191|159|159|136|184|256|296|273|249|243|229|284|160|44|175|176|||||||||||||||||||||||||
2024-05-07 13:48:32|IX.D.NIKKEI.IFD.IP|9423|2024-05-06 00:44:00|2024-05-06 23:59:50|38900.4|6|0.01789|2024-05-06|0.01802|18|0.07713|23|-0.064737|7|2024-05-06|0.01818|0.01815|0.01814|0.01814|0.01814|0.01814|0.01814|0.01814|0.01815|0.01815|0.01812|0.01811|0.0181|0.0181|0.01805|0.01804|0.01803|0.01804|0.01802|0.01803|0.01831|0.07497|0.04025|0.0233|6|4|4|2|3|5|4|4|3|2|2|2|3|5|7|5|4|2|2|3|2|130|2|6|0.01132|0.00934|0.00828|0.00751|0.00756|0.00766|0.00852|0.00767|0.00746|0.00775|0.00785|0.00676|0.00779|0.00922|0.00873|0.00945|0.00962|0.00814|0.00787|0.0083|0.0075|0.00184|0.01228|0.01175|-0.01021|-0.00776|-0.00832|-0.00709|-0.00819|-0.00757|-0.00818|-0.00864|-0.00728|-0.00717|-0.00715|-0.00748|-0.00785|-0.00949|-0.00902|-0.00821|-0.00914|-0.00857|-0.00804|-0.00776|-0.00763|-0.00059|-0.00888|-0.01091|318|305|217|205|181|198|148|232|230|192|224|170|224|265|306|297|282|301|243|266|138|70|69|186|||||||||||||||||||||||||
2024-05-07 13:48:33|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:34|IX.D.AEX.IFM.IP|5699|2024-05-06 00:44:10|2024-05-06 23:57:50|893.44|2.6|0.017|2024-05-06|0.0112|10|0.04496|7|-0.04497|7|2024-05-06|0.05625|0.05623|0.05622|0.05622|0.05622|0.05628|0.03444|0.01124|0.01124|0.01122|0.0112|0.0112|0.0112|0.01122|0.01121|0.02243|0.03365|0.03986|0.03359|0.03373|0.05597|0.05596|0.05597|0.05596|0|0|0|0|0|0|2|5|3|2|2|2|3|4|3|6|1|0|1|0|0|0|0|0|0.01125|0.01125|0.01124|0.01124|0.01124|0.01126|0.01312|0.01285|0.01124|0.01151|0.01158|0.0112|0.0112|0.01225|0.01177|0.01202|0.01175|0.0119|0.0112|0.01407|0.01206||0.0112|0.01119|-0.01125|-0.01125|-0.01499|-0.01312|-0.01124|-0.01125|-0.01124|-0.01396|-0.0117|-0.01169|-0.0112|-0.0112|-0.01156|-0.01184|-0.01278|-0.01218|-0.01346|-0.0112|-0.01172|-0.01244|-0.01199|-0.01119|-0.01279|-0.01119|60|35|27|34|13|43|95|222|188|153|148|131|151|238|242|198|120|68|152|174|73|8|61|42|||||||||||||||||||||||||
2024-05-07 13:48:34|IX.D.OBX.IFM.IP|1277|2024-05-06 07:08:30|2024-05-06 14:19:50|1302.58|0.4|30.33309|2024-05-06|36.06001|13|0.038782|7|-0.058117|7|2024-05-06||||||||46.20454|69.79805|51.47218|68.02624|54.39009|44.28516|36.06001|50.04095|||||||||||||||||1|0|0|0|1|0|0|3|||||||||||||||||0.02067|0.01935|0.01932|0.0193|0.01926|0.01923|0.01924|0.01919|||||||||||||||||-0.03488|-0.01934|-0.01932|-0.03857|-0.01925|-0.02886|-0.02243|-0.03836||||||||||65|43|35|25|46|52|75|30|||||||||||||||||||||||||
2024-05-07 13:48:34|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:36|IX.D.SINGAPORE.IFM.IP|6166|2024-05-06 00:44:10|2024-05-06 23:41:30|306.78|7.5|16.28946|2024-05-06|0.19557|23|0.130399|0|-0.097927|1|2024-05-06|7.75957|5.79578|12.39704|26.35305|17.76326|12.04373|12.11255|10.18985|7.65477|23.87529|81.26099|73.34798|60.6608|42.68021|41.43455|49.08209|60.54754|60.89106|61.86269|57.67066|35.75386|0.19558|0.1956|0.19557|16|15|12|12|13|11|13|16|16|14|1|1|3|2|3|6|2|3|2|2|1|0|0|0|0.02787|0.02346|0.0163|0.01958|0.01633|0.01836|0.01631|0.01632|0.01631|0.02382|0.01628|0.01628|0.01627|0.01628|0.01758|0.01628|0.0163|0.0163|0.0163|0.01631||0.03261|0.03261|0.03261|-0.02039|-0.02386|-0.01852|-0.01902|-0.01632|-0.0178|-0.01957|-0.01631|-0.01707|-0.0188|-0.01744|-0.01627|-0.01627|-0.01627|-0.01627|-0.01627|-0.01629|-0.01629|-0.0163|-0.01631|-0.01629||-0.0326|-0.03259|130|261|170|95|79|100|58|69|92|84|80|60|94|136|157|53|76|69|76|85|14|1|23|8||||||||||||||||||||||0|||
2024-05-07 13:48:37|IX.D.SAF.IFMMX.IP|9122|2024-05-06 00:44:00|2024-05-06 23:59:30|70832|3|7.17782|2024-05-06|0.14107|23|0.117379|6|-0.087626|15|2024-05-06|0.14155|0.14154|0.14147|0.14161|0.14155|0.14168|7.1703|11.35947|17.18918|21.05211|15.47062|14.67859|16.75759|5.15185|4.07322|8.3954|0.14138|0.14134|0.14123|0.14124|0.14108|0.1412|0.14112|0.14107|0|0|0|0|0|0|5|8|6|6|5|4|6|7|9|3|0|0|0|0|0|0|0|0|0.00273|0.00354|0.00508|0.0046|0.00283|0.00352|0.01102|0.00893|0.00537|0.00588|0.00609|0.00529|0.00583|0.00787|0.00664|0.0069|0.00419|0.00302|0.00404|0.00348|0.00293|0.00272|0.00239|0.00191|-0.00308|-0.00477|-0.00576|-0.00403|-0.00354|-0.00392|-0.01163|-0.01416|-0.00964|-0.01242|-0.0109|-0.0103|-0.01017|-0.01192|-0.01125|-0.00903|-0.00353|-0.00297|-0.00415|-0.00346|-0.00293|-0.00282|-0.00259|-0.00208|179|195|203|129|81|161|254|300|233|233|246|232|233|312|321|277|310|311|290|321|162|55|173|179|||||||||||||||||||||||||
2024-05-07 13:48:38|IX.D.IBEX.IFM.IP|6951|2024-05-06 00:44:10|2024-05-06 23:59:30|10967.4|1.8|0.92241|2024-05-06|0.04576|12|0.087371|7|-0.073515|7|2024-05-06|0.11062|0.11048|0.11046|0.11045|0.11046|0.11056|0.06337|0.04601|0.04602|0.04588|0.04578|0.04579|0.04576|0.0459|0.04585|6.4392|16.10711|20.20016|0.1096|0.10956|0.10965|0.10941|0.10965|0.10976|0|0|0|0|0|0|2|5|2|2|2|1|2|2|2|5|0|2|0|0|0|0|0|0|0.00453|0.00483|0.00329|0.01144|0.0046|0.0063|0.00996|0.01119|0.00866|0.00715|0.0072|0.00638|0.0061|0.00731|0.00708|0.00761|0.01259|0.01218|0.00868|0.0072|0.00449|0.00547|0.00293|0.00271|-0.00515|-0.00845|-0.01186|-0.00817|-0.0092|-0.00988|-0.00691|-0.01243|-0.00791|-0.0072|-0.00615|-0.00602|-0.00649|-0.00784|-0.00745|-0.00907|-0.01265|-0.00926|-0.00796|-0.00793|-0.0044|-0.00456|-0.00324|-0.00241|120|50|45|35|19|53|119|330|321|301|296|256|283|328|313|219|106|144|120|121|161|43|172|178|||||||||||||||||||||||||
2024-05-07 13:48:39|IX.D.OMX.IFM.IP|7645|2024-05-06 00:44:10|2024-05-06 23:59:30|2567.87|16.5|0.02916|2024-05-06|0.01953|12|0.085634|7|-0.127512|7|2024-05-06|0.05898|0.05895|0.05894|0.05893|0.05893|0.05899|0.05848|0.01965|0.01966|0.01962|0.01957|0.01954|0.01953|0.01957|0.01955|0.03664|0.05854|0.05849|0.05843|0.05846|0.05841|0.05841|0.05841|0.05841|0|0|0|0|0|0|0|45|20|22|19|20|20|28|41|54|0|0|0|0|0|0|0|0|0.00456|0.00447|0.00385|0.00664|0.00471|0.00747|0.00933|0.01329|0.00936|0.00773|0.00763|0.00769|0.0076|0.00852|0.01022|0.01228|0.00608|0.00562|0.00611|0.00578|0.00414|0.0045|0.00305|0.00262|-0.00383|-0.00898|-0.0075|-0.00786|-0.00478|-0.00686|-0.00747|-0.01447|-0.0096|-0.00754|-0.00725|-0.00776|-0.00712|-0.00846|-0.00835|-0.00906|-0.00623|-0.00306|-0.00754|-0.00413|-0.0044|-0.0037|-0.00314|-0.00256|151|88|65|57|34|83|120|320|309|234|236|222|237|229|213|154|202|183|175|211|160|44|174|179|||||||||||||||||||||||||
2024-05-07 13:48:41|IX.D.SMI.IFM.IP|6682|2024-05-06 00:44:10|2024-05-06 23:59:30|11342.6|5.1|0.02314|2024-05-06|0.01759|12|0.039889|7|-0.061936|7|2024-05-06|0.05317|0.05317|0.05316|0.05316|0.05316|0.0532|0.01772|0.01769|0.01767|0.01764|0.0176|0.0176|0.01759|0.01764|0.01765|0.01766|0.01766|0.01764|0.01762|0.01784|0.05288|0.05285|0.05288|0.0529|0|0|0|0|0|0|2|9|5|5|5|4|6|6|6|17|2|1|1|1|0|0|0|0|0.00335|0.00284|0.00354|0.00759|0.00532|0.00266|0.00785|0.00956|0.00589|0.00588|0.00593|0.00535|0.00577|0.00697|0.00654|0.00672|0.00495|0.00473|0.00476|0.00548|0.00277|0.00352|0.00203|0.00189|-0.00331|-0.00598|-0.00719|-0.00502|-0.00975|-0.0073|-0.00683|-0.0112|-0.0063|-0.00573|-0.00587|-0.00558|-0.00676|-0.00633|-0.00637|-0.00715|-0.00537|-0.0049|-0.00512|-0.00563|-0.00243|-0.00352|-0.0021|-0.00145|122|41|40|34|16|59|107|267|221|250|239|206|240|305|288|208|178|155|149|167|160|44|173|179|||||||||||||||||||||||||
2024-05-07 13:48:45|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:45|KB.D.TK.CASH.IP|384|2024-05-07 07:15:00|2024-05-07 13:48:00|6955.12|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:46|CC.D.VSTOXX.UNC.IP|2567|2024-05-06 00:44:10|2024-05-06 20:00:00|14.77|9.4|0.25536|2024-05-06|0.53124|0|0.271739|19|-0.337382|19|2024-05-06|0.53124|0.5318|0.53191|1.10264|0.53174|0.68399|0.53252|0.532|0.53257|0.53382|0.5359|0.53785|0.53796|0.53794|0.5399|0.53996|0.53931|0.53929|0.54058|0.54147|0.54164||||0|1|0|0|0|0|4|17|6|18|68|11|27|12|89|43|7|2|3|22|0||||0.1773|0.13298||||0.13298|0.1|0.08886|0.06656|0.10011||0.10078|0.10755|0.06733|0.12282|0.10119|0.08994|0.06743|0.06752|0.20348|||||-0.13289|-0.08862||||||-0.11961|-0.11071||-0.06698||-0.06723|-0.08413|-0.06745||-0.06742|-0.06739||-0.17561|||||10|9|1|2|2|15|14|24|27|8|11|10|26|47|33|10|27|9|9|20|1|||||||||||||||||||||||||
2024-05-07 13:48:46|CC.D.VIX.UME.IP|2773|2024-05-06 00:49:00|2024-05-06 23:23:20||11.9|0.11408|2024-05-06|1.08079|5|0.206612|13|-0.274725|19|2024-05-06|1.08167|||1.08401|1.08303|1.08079|1.08567|1.08524|1.08564|1.08696|1.08977|1.09215|1.09295|1.09554|1.09719|1.09659|1.09668|1.09702|1.09954|1.103|||1.1088|1.10803|0|||46|68|12|13|18|2|5|30|9|6|43|70|22|58|23|45|120|||0|67|||||||||0.06793|0.06798|0.06821||0.12304|0.13736|0.06845|0.13727|0.20562||0.14742|0.20633|||||-0.13514|||||-0.13477|||-0.08479|||-0.13633|-0.13652|-0.1026|-0.13689||-0.13708||-0.10312|-0.24081|||||15|1|3|5|4|3|19|10|5|1|27|23|15|15|19|10|19|5|1|2||||||||||||0|||||||||||||
2024-05-07 13:48:47|IR.D.FGBM.FWM2.IP|5249|2024-05-06 00:44:50|2024-05-06 19:59:50|11712|87.8|2.77021|2024-05-06|0.02562|14|0.008553|0|-0.017069|13|2024-05-06|17.66819|40.01612|33.35043|40.92464|60.01026|53.58394|3.35839|2.92366|5.57989|3.66119|4.1912|1.8773|5.23305|1.32398|0.02562|5.57976|0.02562|9.82786|2.72762|11.34412|||||14|5|14|5|4|28|206|181|222|250|180|140|124|177|148|141|119|41|30|44|||||0.00855|0.00855|0.00855|0.00855|0.00855|0.00855|0.00854|0.00853|0.00853|0.00853|0.00853|0.00854|0.00854|0.00854|0.00854|0.00854|0.00854|0.00854|0.00854|0.00854|||||-0.00855|-0.00855|||-0.00855|-0.00855|-0.00854|-0.00853|-0.00853|-0.00853|-0.00853|-0.00854|-0.00854|-0.00939|-0.00854|-0.00854|-0.00854|-0.00854|-0.00854|-0.00854|||||17|35|15|22|5|28|60|69|54|55|48|54|96|77|52|36|24|51|37|53|||||||||||||||||||||||||
2024-05-07 13:48:48|IR.D.FLG.FWM1.IP|2134|2024-05-07 07:00:00|2024-05-07 13:48:40|9789.5|37.3|0.01257||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:48|IR.D.ULTRA100.FWM2.IP|6072|2024-05-06 00:44:30|2024-05-06 23:59:50|12252.7|25.7|0.01425|2024-05-06|0.03262|10|0.051404|13|-0.05143|13|2024-05-06|0.03282|0.03277|0.03277|0.03277|0.03277|0.03274|0.0327|0.03267|0.03267|0.03264|0.03262|0.03265|0.03263|0.03272|0.03278|0.03279|0.03275|0.03266|0.03264|0.03265|0.03263||0.03262|0.03263|21|32|27|29|27|21|12|18|22|21|22|26|59|63|53|62|80|73|58|84|65||19|14|0.01928|0.0127|0.02185||0.01311|0.01691|0.01844|0.01976|0.01919|0.01724|0.01871|0.01995|0.02349|0.02326|0.02371|0.02453|0.02309|0.02426|0.02233|0.02323|0.023||0.01958|0.01686|-0.02277|-0.02539|-0.0262||-0.01904|-0.01845|-0.01985|-0.01772|-0.01905|-0.0187|-0.02226|-0.01942|-0.02286|-0.02654|-0.02103|-0.02267|-0.02537|-0.02565|-0.0246|-0.02391|-0.02571||-0.02093|-0.01821|22|27|23|14|22|40|70|94|75|53|93|112|150|127|70|62|46|79|56|99|40|17|62|||||||||||||||||||||||||
2024-05-07 13:48:49|IR.D.BOND100.FWM2.IP|5329|2024-05-06 00:44:20|2024-05-06 23:59:50|11615.2|33.2|0.01124|2024-05-06|0.0344|10|0.039683|5|-0.05335|13|2024-05-06|0.03455|0.03453|0.03452|0.03453|0.03453|0.0345|0.03447|0.03444|0.03444|0.03442|0.0344|0.03443|0.03441|0.03448|0.03452|0.03452|0.03449|0.03444|0.03443|0.03444|0.03443||0.03442|0.03443|18|19|34|62|29|130|40|76|29|24|34|37|89|117|70|95|171|88|112|94|103||22|29|0.02246|0.02762|0.02678||0.01381|0.02027|0.02212|0.02497|0.02337|0.02132|0.02451|0.02392|0.02512|0.02501|0.02429|0.02504|0.01294|0.02224|0.02545|0.02669|0.02697||0.01377|0.0221|-0.02073|-0.02762|-0.02215|-0.02762|-0.02071|-0.02316|-0.02087|-0.02275|-0.02238|-0.02202|-0.02665|-0.02142|-0.02501|-0.02619|-0.02535|-0.02762|-0.02759|-0.02706|-0.0271|-0.02668|-0.02667||-0.02753|-0.02667|23|16|9|12|7|32|40|36|48|44|60|93|109|90|66|42|21|54|47|59|29|18|28|||||||||||||||||||||||||
2024-05-07 13:48:49|IR.D.10YEAR100.FWM2.IP|7462|2024-05-06 00:44:50|2024-05-06 23:58:20||99.4|0.00742|2024-05-06|0.03671|7|0.014716|0|-0.014714|0|2024-05-06|0.03679|0.03678|0.03677|0.03678|0.03677|0.03676|0.03673|0.03671|0.03672|0.03671|0.03671|0.03672|0.03671|0.03675|0.03677|0.03677|0.03676|0.03674|0.03674|0.03675|0.03675||0.03675|0.03675|92|96|106|162|141|124|164|190|239|235|220|185|300|500|373|296|407|278|378|264|336||84|127|0.0141|0.01379||0.00736||0.0147|0.0124|0.01224|0.01439|0.01438|0.0145|0.01461|0.01363|0.0139|0.01436|0.01416|0.01428|0.01389|0.01424|0.01401|0.01321|||0.01378|-0.01081|-0.01324|-0.01471|-0.00736||-0.01393||-0.01468|-0.01423|-0.01377|-0.01416|-0.01311|-0.01346|-0.01378|-0.01338|-0.01452|-0.01418|-0.01431|-0.01428|-0.01432|-0.01378||||18|18|16|10|5|28|21|48|27|23|45|69|99|65|41|40|58|65|58|66|52|7|13|||||||||||||||||||||||||
2024-05-07 13:48:50|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:50|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:48:51|IR.D.FOAT.FWM2.IP|6174|2024-05-06 00:44:10|2024-05-06 18:59:50|12665|24.9|13.2855|2024-05-06|8.42024|7|0.023757|0|-0.031561|13|2024-05-06|40.76596|52.10394|46.45119|27.61677|84.62269|23.10856|30.02863|8.42024|20.18753|20.28572|11.5508|13.77582|13.20615|15.01057|17.60131|15.55159|39.31065|25.03003|60.27321||||||6|2|2|5|2|6|20|36|28|25|39|28|28|36|53|29|17|8|2||||||0.01425|0.00792|0.00791|0.00791|0.00791|0.01318|0.00862|0.00821|0.00789|0.00789|0.00789|0.00789|0.00789|0.00828|0.0079|0.00791|0.0079|0.0079|0.0079||||||-0.00791|-0.00791|-0.00791|-0.00791|-0.00791|-0.00791|-0.00824|-0.0081|-0.00822|-0.00789|-0.0081|-0.00815|-0.00823|-0.00903|-0.00841|-0.00791|-0.0079|-0.00877|-0.00789||||||27|48|28|29|26|26|160|167|129|158|165|131|205|207|148|116|84|56|78|||||||||||||||||||||||||
2024-05-07 13:48:52|IR.D.FBTP.FWM2.IP|5367|2024-05-06 06:01:00|2024-05-06 16:59:50|11808|34.2|5.00097|2024-05-06|4.13466|8|0.025385|6|-0.025368|13|2024-05-06|||||||16.01589|7.48159|4.13466|10.47796|6.0842|11.66603|9.08414|7.1463|5.66531|8.16935|22.89102||||||||||||||14|31|49|40|48|32|35|44|36|52|15||||||||||||||0.00972|0.00882|0.00877|0.00844|0.00866|0.00845|0.00889|0.00869|0.00846|0.00884|0.00847||||||||||||||-0.00924|-0.00923|-0.00944|-0.00888|-0.00964|-0.00872|-0.00845|-0.01007|-0.00917|-0.00847|-0.00847||||||||194|215|171|182|182|172|199|197|160|123|70|||||||||||||||||||||||||
2024-05-07 13:48:52|IR.D.05YEAR100.FWM2.IP|7201|2024-05-06 00:44:20|2024-05-06 23:57:50||74.8|0.00506|2024-05-06|0.0189|7|0.017974|5|-0.014176|13|2024-05-06|0.01893|0.01892|0.01892|0.01892|0.01892|0.01892|0.01891|0.0189|0.0189|0.0189|0.0189|0.01891|0.0189|0.01891|0.01892|0.01892|0.01892|0.01891|0.01892|0.01892|0.01892||0.01892|0.01892|57|35|57|63|65|111|92|149|167|100|113|95|207|279|229|209|230|196|152|189|235||36|107|0.00606|0.00615|0.00757|0.00631|0.00757|0.00788|0.00756|0.00756|0.00662|0.00662|0.00756|0.00645|0.00717|0.00651|0.00694|0.00627|0.00719|0.00757|0.0065|0.00714|0.00688||0.00441|0.00662|-0.00541|-0.00733|-0.00757|||-0.00757|-0.00331|-0.00662|-0.00693|-0.0068|-0.00567|-0.00619|-0.00765|-0.00669|-0.00698|-0.00694|-0.00682|-0.0073|-0.00688|-0.00676|-0.00757|||-0.01135|30|28|21|20|2|27|29|48|32|29|55|83|121|105|76|68|58|67|60|75|41|11|11|||||||||||||||||||||||||
2024-05-07 13:48:53|CC.D.DX.UME.IP|9669|2024-05-06 00:44:30|2024-05-06 20:59:50|10472.8|1|0.0469|2024-05-06|0.0477|4|0.013371|10|-0.016251|12|2024-05-06|0.04771|0.04773|0.04773|0.04771|0.0477|0.0477|0.04771|0.04773|0.04774|0.04774|0.04775|0.04775|0.0478|0.04781|0.0478|0.04777|0.04775|0.04776|0.04775|0.04774|0.04789||||1|0|1|0|0|1|1|2|1|1|1|1|2|2|2|1|1|1|2|1|1||||0.00231|0.00253|0.00215|0.00206|0.00197|0.00213|0.0023|0.00247|0.00238|0.00202|0.00278|0.0018|0.00241|0.00302|0.0026|0.00184|0.00184|0.00173|0.00187|0.00163|0.00183||||-0.00265|-0.00258|-0.00246|-0.00211|-0.00209|-0.00217|-0.00239|-0.00269|-0.00294|-0.00216|-0.00212|-0.00184|-0.00269|-0.00257|-0.00242|-0.00177|-0.00182|-0.00152|-0.00155|-0.00137|-0.00138||||286|297|241|236|192|228|297|316|319|296|311|284|322|322|301|283|265|254|237|227|122|||||||||||||||||||||||||
2024-05-07 13:48:55|CS.D.BITCOIN.CFE.IP|11400|2024-05-06 00:44:30|2024-05-06 23:59:50|63128.3|14|0.15055|2024-05-06|0.14727|9|0.356857|8|-0.208981|14|2024-05-06|0.14967|0.14948|0.14985|0.15041|0.15019|0.14965|0.1494|0.14929|0.14763|0.14727|0.14858|0.14965|0.15034|0.15082|0.15035|0.15162|0.15131|0.15188|0.15185|0.15228|0.15186|0.15132|0.15128|0.15176|8|10|8|11|11|10|10|12|18|10|14|13|15|16|13|17|12|13|14|19|19|13|8|9|0.00927|0.01022|0.00818|0.00918|0.01147|0.01053|0.01345|0.01131|0.02464|0.00877|0.018|0.01122|0.02332|0.01572|0.01546|0.01785|0.01262|0.01508|0.0162|0.02125|0.01283|0.00916|0.0067|0.00759|-0.00783|-0.00993|-0.00946|-0.0086|-0.00658|-0.00756|-0.00841|-0.00824|-0.01914|-0.00884|-0.02741|-0.00999|-0.02329|-0.01588|-0.02236|-0.02022|-0.01684|-0.01586|-0.01427|-0.01977|-0.01231|-0.0066|-0.00661|-0.01332|258|304|262|280|249|218|218|292|347|281|322|331|340|351|345|347|326|322|330|341|346|349|216|208|||||||||||||||||||||||||
2024-05-07 13:48:56|CS.D.ETHUSD.CFE.IP|12918|2024-05-06 00:44:20|2024-05-06 23:59:50|3060.23|15.9|0.15461|2024-05-06|0.15005|9|0.203186|8|-0.187568|12|2024-05-06|0.15264|0.15244|0.15264|0.15323|0.15323|0.15215|0.15098|0.15128|0.15013|0.15005|0.15121|0.1524|0.1536|0.15451|0.15463|0.1561|0.15581|0.15618|0.15626|0.15678|0.15633|0.15578|0.15582|0.15643|13|12|8|12|13|15|16|13|21|10|21|19|21|20|21|22|17|19|16|17|15|13|10|9|0.015|0.01409|0.01173|0.01258|0.01423|0.01858|0.01852|0.01485|0.03055|0.0145|0.02694|0.01814|0.03151|0.02567|0.02565|0.02661|0.0205|0.0201|0.01945|0.02119|0.01329|0.01015|0.0105|0.00975|-0.01428|-0.01681|-0.01256|-0.01041|-0.0108|-0.01396|-0.01584|-0.0139|-0.0252|-0.01299|-0.0308|-0.01867|-0.03429|-0.02107|-0.02959|-0.02916|-0.02465|-0.02082|-0.01836|-0.02349|-0.01553|-0.01018|-0.01207|-0.01497|336|348|325|332|325|354|357|342|358|340|355|357|352|360|360|359|359|359|351|357|345|352|329|323|||||||||||||||||||||||||
2024-05-07 13:48:58|CS.D.CRYPTOB10.CFD.IP|13346|2024-05-06 00:44:20|2024-05-06 23:59:50|16815.33|9.5|0.47116|2024-05-06|0.45962|9|0.145282|8|-0.135967|10|2024-05-06|0.47086|0.46995|0.47057|0.47268|0.47216|0.4695|0.46748|0.46739|0.46157|0.45962|0.4635|0.46665|0.46985|0.47182|0.47032|0.4742|0.4735|0.47506|0.47482|0.4758|0.47355|0.47198|0.47242|0.47465|9|10|9|9|9|9|9|9|10|10|10|10|10|10|10|10|10|10|10|10|9|9|9|9|0.00684|0.0072|0.00537|0.00537|0.00657|0.00747|0.00815|0.00721|0.01638|0.00881|0.01205|0.01032|0.01393|0.01435|0.0129|0.0143|0.00924|0.01153|0.01276|0.0127|0.00741|0.00602|0.0051|0.00521|-0.00632|-0.00774|-0.00708|-0.00613|-0.00496|-0.00634|-0.00608|-0.00738|-0.01221|-0.00763|-0.01726|-0.0094|-0.01842|-0.01171|-0.01555|-0.01379|-0.01172|-0.01115|-0.00888|-0.01288|-0.00722|-0.00523|-0.00582|-0.00688|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|359|360|360|360|360|360|360|360|360||0||||0||||0|||0|0|0|0|0|0||0|0||||
2024-05-07 13:48:58|CS.D.USDBRL.MINI.IP|2446|2024-05-06 12:11:00|2024-05-06 19:59:40|50866|5.9|0.10091|2024-05-06|0.09833|14|0.046248|14|-0.057866|13|2024-05-06|||||||||||||0.1199|0.09851|0.09833|0.09839|0.09843|0.09847|0.0985|0.09869|||||||||||||||||7|7|6|5|5|5|5|3|||||||||||||||||0.0091|0.00673|0.00734|0.00555|0.00547|0.00486|0.0059|0.0067|||||||||||||||||-0.00725|-0.00662|-0.00553|-0.00463|-0.0049|-0.00415|-0.00467|-0.00549|||||268|320|281|228|234|235|213|162|||||||||||||||||||||||||
2024-05-07 13:48:59|CS.D.USDINR.MINI.IP|2083|2024-05-06 01:01:00|2024-05-06 19:58:10|8345.8|1.9|0.2732|2024-05-06|0.2124|4|0.079125|3|-0.06351|3|2024-05-06||0.29985|0.29979|0.28011|0.2124|0.24049|0.27633|0.27561|0.28227|0.28405|0.29545|0.29946|0.29349|0.29953|0.2801|0.26531|0.25463|0.29962|0.2996|0.29649||||||2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|1|2|2|2||||||0.00286|0.0048|0.01209|0.01658|0.01273|0.01524|0.01638|0.00992|0.01051|0.00375|0.00255|0.00891|0.0012|0.00899|0.02117|0.04115|0.00137|0.00218|0.0024||||||-0.00177|-0.0024|-0.00858|-0.01085|-0.01515|-0.01098|-0.01491|-0.0106|-0.0062|-0.00202|-0.00206|-0.01061|-0.00136|-0.00607|-0.0012|-0.0012|-0.00135|-0.0012|-0.0024|||||38|36|110|55|71|103|60|83|85|120|104|60|43|37|21|24|40|22|39|||||||||||||||||||||||||
2024-05-07 13:49:00|CS.D.USDTWD.MINI.IP|3067|2024-05-06 01:01:00|2024-05-06 19:53:40|32280|2|0.13854|2024-05-06|0.06196|4|0.068391|1|-0.08541|1|2024-05-06||1.14483|0.07145|0.06768|0.06196|0.06837|0.06435|0.06228|0.07561|0.06303|0.08823|0.10118|0.0798|0.07216|0.06658|0.08223|0.09101|0.09648|0.10845|0.10466||||||3|3|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2||||||0.01338|0.01133|0.00706|0.00366|0.00575|0.00403|0.00554|0.00639|0.00465|0.0034|0.00446|0.00558|0.00286|0.00484|0.00477|0.00658|0.00639|0.00514|0.00654||||||-0.01028|-0.00589|-0.00511|-0.00322|-0.00529|-0.0037|-0.00381|-0.00497|-0.00267|-0.00409|-0.00226|-0.00429|-0.00347|-0.00719|-0.00753|-0.0062|-0.00165|-0.00336|-0.0031|||||189|183|138|56|58|136|126|107|66|94|57|68|87|71|85|88|62|71|37|||||||||||||||||||||||||
2024-05-07 13:49:01|CS.D.EURGBP.MINI.IP|10035|2024-05-06 00:44:40|2024-05-06 23:59:50|8572.6|3.4|0.13529|2024-05-06|0.01088|2|0.021021|21|-0.036187|21|2024-05-06|0.01495|0.01372|0.01088|0.0143|0.0146|0.01429|0.01265|0.01284|0.01474|0.01248|0.01345|0.01287|0.01192|0.01185|0.01182|0.01212|0.01263|0.01193|0.01223|0.01407|1.10775|1.95098|3.39891|0.74084|3|3|2|2|2|2|4|5|5|3|3|3|4|5|4|3|3|2|2|3|3|4|2|2|0.00194|0.00188|0.00183|0.00192|0.00182|0.00176|0.00233|0.00239|0.00321|0.00233|0.00234|0.00248|0.00266|0.00272|0.00234|0.00224|0.00236|0.00193|0.00221|0.00213|0.00356|0.00349|0.00272|0.00185|-0.00193|-0.00179|-0.0017|-0.00167|-0.00173|-0.00175|-0.00242|-0.00254|-0.00284|-0.00234|-0.00222|-0.00235|-0.00243|-0.00239|-0.00225|-0.00193|-0.00218|-0.00182|-0.0022|-0.00199|-0.00331|-0.00442|-0.0018|-0.00196|240|271|235|222|182|219|312|336|326|303|310|296|331|334|318|303|292|245|239|261|184|220|148|138|||||||||||||||||||||||||
2024-05-07 13:49:03|CS.D.EURUSD.MINI.IP|10929|2024-05-06 00:44:30|2024-05-06 23:59:50|10767|4.2|0.45487|2024-05-06|0.0059|12|0.02694|21|-0.018581|7|2024-05-06|0.33614|0.00608|0.7157|0.00657|0.44901|0.00597|0.00656|0.30021|0.00626|0.00629|0.00606|0.32465|0.0059|0.00595|0.30745|0.00599|0.00605|0.36061|0.00648|1.03738|0.50707|31.46058|0.68959|0.00682|4|5|3|3|2|3|5|6|6|4|5|4|5|6|6|4|4|3|3|3|3|2|2|2|0.00239|0.00257|0.002|0.00185|0.00181|0.00192|0.00295|0.00322|0.00342|0.00268|0.00291|0.00232|0.00312|0.00291|0.00254|0.00194|0.00204|0.00185|0.00172|0.0015|0.00135|0.00446|0.00201|0.00202|-0.00224|-0.00212|-0.00226|-0.00209|-0.00203|-0.00173|-0.00276|-0.00318|-0.00279|-0.00238|-0.00297|-0.00226|-0.00258|-0.00293|-0.00256|-0.00223|-0.00205|-0.00188|-0.00212|-0.00199|-0.00157|-0.00204|-0.00157|-0.00163|303|325|282|259|226|267|339|340|342|324|328|314|349|342|332|317|295|282|259|291|201|105|147|165|||||||||||||||||||||||||
2024-05-07 13:49:06|CS.D.GBPUSD.MINI.IP|11539|2024-05-06 00:44:30|2024-05-06 23:59:50|12558.9|5.3|0.02812|2024-05-06|0.00746|18|0.018303|8|-0.016699|10|2024-05-06|0.00931|0.01078|0.01113|0.00784|0.00818|0.00995|0.01031|0.00853|0.00936|0.0108|0.00878|0.01075|0.00776|0.00949|0.01042|0.00963|0.01006|0.00889|0.00746|0.00824|0.5005|0.09433|0.54375|0.011|5|6|4|4|4|4|6|6|6|5|5|5|7|8|6|6|5|4|4|5|3|3|2|3|0.00268|0.00265|0.00241|0.00206|0.00175|0.00188|0.00317|0.00313|0.00339|0.00263|0.00254|0.00243|0.00355|0.00326|0.003|0.0021|0.00241|0.00221|0.0025|0.00196|0.00167|0.00314|0.00153|0.00168|-0.00237|-0.00262|-0.00215|-0.00231|-0.00237|-0.00174|-0.00274|-0.00281|-0.00292|-0.00258|-0.00304|-0.00253|-0.00323|-0.00372|-0.00295|-0.00273|-0.00294|-0.00225|-0.00228|-0.00255|-0.00166|-0.00305|-0.00199|-0.00138|320|339|315|307|253|286|349|348|341|338|328|332|343|350|328|328|318|293|291|311|205|203|189|217|||||||||||||||||||||||||
2024-05-07 13:49:07|CS.D.NZDUSD.MINI.IP|11639|2024-05-06 00:44:30|2024-05-06 23:59:50|6008.1|5.1|0.12641|2024-05-06|0.02987|12|0.033312|6|-0.029962|20|2024-05-06|0.03193|0.03025|0.02996|0.03074|0.03001|0.03|0.02997|0.03012|0.02998|0.02998|0.0299|0.0299|0.02987|0.02989|0.02991|0.02995|0.02995|0.02994|0.03008|0.03038|0.03607|4.24192|0.04782|0.03195|6|8|5|5|4|4|5|5|5|4|4|4|6|6|6|4|4|4|4|4|3|3|2|3|0.00466|0.00578|0.00396|0.00438|0.00378|0.00369|0.00467|0.00479|0.00415|0.00347|0.0034|0.00312|0.00441|0.00448|0.00397|0.0033|0.00364|0.00303|0.00295|0.00253|0.00236|0.00409|0.00346|0.0029|-0.00455|-0.00572|-0.00427|-0.00496|-0.00391|-0.00388|-0.00405|-0.00441|-0.00383|-0.00315|-0.0037|-0.0032|-0.00383|-0.00431|-0.00428|-0.00403|-0.00365|-0.00304|-0.00307|-0.0031|-0.00293|-0.00338|-0.00452|-0.00296|338|353|335|322|281|331|332|322|326|301|320|316|346|349|332|308|296|301|283|284|215|265|192|212|||||||||||||||||||||||||
2024-05-07 13:49:09|CS.D.USDCAD.MINI.IP|11072|2024-05-06 00:44:30|2024-05-06 23:59:50|13669.7|4.3|0.11078|2024-05-06|0.00957|15|0.026361|21|-0.02343|13|2024-05-06|0.01216|0.01057|0.00984|0.01078|0.01353|0.01081|0.01231|0.01161|0.0116|0.01089|0.01146|0.00969|0.01002|0.01052|0.00976|0.00957|0.0099|0.01002|0.0097|0.01018|0.52113|3.22164|2.39852|0.01487|4|6|3|3|2|4|4|4|5|3|3|3|5|7|6|4|5|4|4|4|3|3|2|2|0.00253|0.00257|0.00211|0.00205|0.00171|0.00153|0.00198|0.00217|0.00217|0.00165|0.00196|0.00158|0.00238|0.00359|0.00252|0.00244|0.00259|0.00204|0.00171|0.0022|0.00194|0.00293|0.0015|0.00187|-0.00245|-0.00268|-0.00226|-0.00159|-0.00144|-0.00173|-0.00227|-0.00208|-0.00244|-0.00187|-0.0016|-0.00196|-0.00266|-0.00323|-0.00277|-0.00224|-0.00255|-0.00195|-0.00187|-0.00189|-0.00183|-0.00251|-0.00109|-0.00179|300|327|282|284|268|300|332|322|319|302|309|294|332|345|342|329|333|301|293|281|198|158|168|189|||||||||||||||||||||||||
2024-05-07 13:49:09|CS.D.USDCHF.MINI.IP|10772|2024-05-06 00:44:30|2024-05-06 23:59:50|9066.7|4.2|0.12568|2024-05-06|0.01824|15|0.027617|14|-0.022093|14|2024-05-06|0.0265|0.0265|0.02647|0.02642|0.0263|0.02638|0.02512|0.02128|0.02328|0.02619|0.02645|0.02335|0.02229|0.01875|0.02114|0.01824|0.02175|0.01908|0.02469|0.02134|1.06988|0.07177|3.98864|0.02643|4|4|3|3|3|3|4|5|5|4|4|3|6|7|6|4|4|3|3|3|3|4|3|3|0.00229|0.00242|0.00271|0.00217|0.00223|0.00188|0.00324|0.00376|0.00352|0.00367|0.00334|0.00263|0.00365|0.00425|0.0042|0.00318|0.00281|0.00272|0.00224|0.00283|0.00242|0.00344|0.00212|0.00246|-0.00262|-0.00297|-0.00239|-0.00254|-0.00209|-0.00213|-0.00338|-0.00405|-0.0032|-0.0029|-0.00357|-0.00268|-0.00418|-0.00407|-0.00437|-0.00376|-0.0029|-0.00255|-0.00302|-0.00241|-0.00209|-0.00312|-0.00202|-0.00221|297|316|273|255|204|273|317|329|328|309|326|308|342|350|344|297|314|256|254|284|192|102|202|213|||||||||||||||||||||||||
2024-05-07 13:49:10|CS.D.USDCNH.MINI.IP|13100|2024-05-06 00:44:20|2024-05-06 23:59:50|72165.1|10.5|0.1965|2024-05-06|0.01386|4|0.055177|1|-0.02967|9|2024-05-06|0.02598|0.02425|0.0142|0.01389|0.01386|0.01456|0.01416|0.0142|0.01624|0.01719|0.02122|0.01942|0.02133|0.01711|0.01469|0.01414|0.01925|0.01467|0.02656|0.02773|0.02885|5.35085|2.76387|0.03217|11|22|14|13|7|11|14|11|10|10|10|7|11|14|10|8|9|6|8|9|6|5|7|16|0.00197|0.00502|0.00237|0.00179|0.00098|0.00162|0.00188|0.00163|0.00179|0.00202|0.00163|0.00118|0.00173|0.00225|0.00128|0.00111|0.00162|0.00092|0.00089|0.00061|0.00043|0.0013|0.00241|0.00269|-0.00187|-0.00471|-0.0019|-0.0017|-0.0011|-0.00173|-0.00197|-0.00152|-0.00217|-0.00216|-0.00181|-0.00119|-0.002|-0.00219|-0.00131|-0.00098|-0.00162|-0.00104|-0.00091|-0.00066|-0.00061|-0.00149|-0.00247|-0.00229|354|360|360|360|351|355|360|358|360|355|357|350|360|360|359|354|355|343|354|356|305|266|336|360|||||||||||||||||||||||||
2024-05-07 13:49:12|CS.D.USDDKK.MINI.IP|13184|2024-05-06 00:44:20|2024-05-06 23:59:50|69257.5|11.6|0.26059|2024-05-06|0.02167|11|0.037431|21|-0.023547|21|2024-05-06|0.02886|0.02887|0.02864|0.02835|0.02799|0.02862|0.02383|0.023|0.02294|0.02172|0.02182|0.02167|0.02171|0.02169|0.02169|0.02167|0.02205|0.02404|0.02553|0.02331|0.02769|12.25315|0.02891|0.02886|11|13|9|8|7|8|12|15|14|11|12|11|15|16|15|13|11|9|9|10|9|4|4|6|0.0018|0.00192|0.00172|0.00156|0.00139|0.00122|0.00221|0.0027|0.00259|0.00217|0.00261|0.00193|0.0023|0.00264|0.00229|0.00174|0.00178|0.00132|0.00135|0.0014|0.00074|0.00178|0.00072|0.0008|-0.00184|-0.00229|-0.00161|-0.00157|-0.00128|-0.00146|-0.00239|-0.00283|-0.00331|-0.00238|-0.00257|-0.00201|-0.00273|-0.00244|-0.00222|-0.00174|-0.00161|-0.00132|-0.00137|-0.00122|-0.00104|-0.00135|-0.00067|-0.00089|360|360|358|360|354|356|360|360|360|360|359|360|360|360|360|360|360|359|359|359|357|254|323|349|||||||||||||||||||||||||
2024-05-07 13:49:13|CS.D.USDHUF.MINI.IP|13059|2024-05-06 00:44:20|2024-05-06 23:59:50|36064.9|12.4|0.45343|2024-05-06|0.05534|11|0.090468|5|-0.090911|6|2024-05-06|0.13949|0.13828|0.13831|0.1384|0.13855|0.13844|0.12393|0.11888|0.07994|0.05622|0.05863|0.05534|0.05541|0.05546|0.05548|0.05784|0.13876|0.13877|0.13614|0.13872|0.76703|8.37059|5.8764|3.29808|16|13|15|14|15|15|13|15|15|11|13|11|13|14|14|16|15|17|10|7|5|4|3|8|0.00363|0.00328|0.00514|0.00459|0.00527|0.00475|0.00596|0.00632|0.00456|0.00407|0.00384|0.00265|0.00345|0.00435|0.00308|0.0041|0.00395|0.00341|0.00328|0.00212|0.0022|0.00665|0.01025|0.00527|-0.00401|-0.00362|-0.00458|-0.00476|-0.00548|-0.00511|-0.00688|-0.00556|-0.00516|-0.00413|-0.00467|-0.0033|-0.00382|-0.00364|-0.00359|-0.00428|-0.00387|-0.00384|-0.00302|-0.00214|-0.003|-0.00511|-0.00761|-0.00493|359|360|360|359|360|360|360|360|360|359|355|357|360|360|360|358|357|359|350|352|322|210|284|321|||||||||||||||||||||||||
2024-05-07 13:49:14|CS.D.USDJPY.MINI.IP|11624|2024-05-06 00:44:50|2024-05-06 23:59:50|15423.9|6.7|0.42703|2024-05-06|0.00462|11|0.054635|21|-0.036455|12|2024-05-06|0.00512|0.30654|0.32148|0.00552|0.69272|0.00525|0.30485|0.00501|0.60801|0.36274|0.00486|0.00462|0.00531|0.00497|0.00512|0.00516|0.00505|0.00476|0.00496|0.0049|9.28721|14.48112|3.27427|0.3159|10|8|6|6|5|5|7|7|5|4|5|4|9|10|8|6|5|5|4|4|3|2|3|6|0.00502|0.00435|0.00351|0.00359|0.00368|0.00301|0.00378|0.00335|0.00256|0.00255|0.00256|0.00195|0.00388|0.00431|0.00363|0.00299|0.00243|0.00252|0.00236|0.00176|0.00224|0.00949|0.00193|0.00387|-0.00461|-0.00403|-0.00288|-0.00324|-0.00303|-0.0033|-0.00394|-0.003|-0.00292|-0.00227|-0.00261|-0.00179|-0.00455|-0.00344|-0.00316|-0.00274|-0.00248|-0.00233|-0.00206|-0.00161|-0.00191|-0.00217|-0.00168|-0.00304|339|332|316|310|291|328|334|341|332|280|322|301|350|350|332|331|307|301|300|292|194|90|245|322|||||||||||||||||||||||||
2024-05-07 13:49:15|CS.D.USDKRW.MINI.IP|7738|2024-05-06 00:44:30|2024-05-06 19:58:50|135233.5|4.2|0.14433|2024-05-06|0.07369|4|0.176898|13|-0.108392|6|2024-05-06|0.15302|0.12577|0.12694|0.09851|0.07369|0.12903|0.09904|0.07665|0.11993|0.0911|0.13706|0.14317|0.11952|0.14763|0.14376|0.14057|1.63102|0.14634|0.13766|0.14788|||||4|4|4|4|2|4|3|3|4|3|4|3|4|4|3|3|4|4|3|3|||||0.01121|0.01028|0.0124|0.00876|0.00279|0.00794|0.00779|0.00212|0.00595|0.00296|0.00515|0.00168|0.00534|0.00498|0.00304|0.00353|0.00112|0.00191|0.00747|0.0065|||||-0.00628|-0.00956|-0.00722|-0.00917|-0.00237|-0.00522|-0.00692|-0.00318|-0.00821|-0.00426|-0.00474|-0.00187|-0.00641|-0.00473|-0.00313|-0.0049|-0.00279|-0.00185|-0.00471|-0.00602|||||253|296|281|217|94|184|236|198|252|139|239|220|275|263|237|217|202|190|165|139|||||||||||||||||||||||||
2024-05-07 13:49:16|CS.D.USDMXN.MINI.IP|12797|2024-05-06 00:44:30|2024-05-06 23:59:50|168797.6|14|0.0587|2024-05-06|0.02954|11|0.04874|14|-0.049748|16|2024-05-06|0.07368|0.07372|0.07187|0.07105|0.0685|0.07375|0.05267|0.05028|0.04242|0.03013|0.0479|0.02954|0.02955|0.02956|0.02958|0.02959|0.0296|0.02963|0.02965|0.02962|0.04421|0.1838|0.45444|0.07364|6|9|6|4|3|12|18|18|16|14|16|15|22|22|23|21|22|19|20|19|6|7|5|4|0.00138|0.00267|0.0018|0.00151|0.0012|0.00196|0.00339|0.00443|0.00393|0.00269|0.00322|0.00299|0.00616|0.00548|0.0076|0.00516|0.0036|0.00316|0.00377|0.00333|0.00176|0.00557|0.0023|0.00184|-0.00192|-0.00262|-0.00204|-0.00131|-0.00111|-0.00213|-0.00302|-0.00441|-0.00461|-0.00297|-0.00348|-0.00309|-0.00532|-0.00581|-0.00596|-0.00488|-0.00452|-0.00338|-0.00372|-0.00308|-0.00216|-0.00447|-0.00215|-0.00151|348|352|335|316|289|351|359|360|360|359|360|360|360|360|360|360|360|360|360|360|329|215|265|312|||||||||||||||||||||||||
2024-05-07 13:49:17|CS.D.USDNOK.MINI.IP|13266|2024-05-06 00:44:30|2024-05-06 23:59:50|108311.2|22.5|0.04527|2024-05-06|0.02308|11|0.067212|20|-0.142786|20|2024-05-06|0.04602|0.04607|0.04606|0.04603|0.04602|0.04602|0.04444|0.04265|0.03784|0.02997|0.02863|0.02308|0.02312|0.02345|0.02537|0.02764|0.04617|0.04619|0.0462|0.04591|0.04807|0.18477|0.15759|0.08441|17|15|13|14|13|15|28|31|29|25|26|24|31|35|34|24|18|14|12|13|10|4|25|27|0.00266|0.00272|0.0022|0.002|0.00172|0.0024|0.0034|0.00482|0.00507|0.0045|0.00485|0.00353|0.00499|0.00614|0.00486|0.00342|0.00223|0.00135|0.00121|0.00186|0.00177|0.00343|0.00453|0.00583|-0.00255|-0.00282|-0.00191|-0.00232|-0.0017|-0.00233|-0.00416|-0.00546|-0.00556|-0.00447|-0.00496|-0.00437|-0.00555|-0.00529|-0.00498|-0.003|-0.00236|-0.00133|-0.00127|-0.00128|-0.00225|-0.00354|-0.00523|-0.00724|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|357|283|358|360|||||||||||||||||||||||||
2024-05-07 13:49:18|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:19|CS.D.USDSEK.MINI.IP|12994|2024-05-06 00:44:30|2024-05-06 23:59:50|108110.5|22|0.03921|2024-05-06|0.02315|11|0.074929|22|-0.043267|1|2024-05-06|0.04622|0.04683|0.04625|0.04622|0.04621|0.0462|0.03634|0.02689|0.02359|0.02353|0.02376|0.02315|0.02347|0.02437|0.02841|0.02514|0.04378|0.04507|0.04602|0.0461|0.04787|0.10736|0.1072|0.08592|15|15|13|13|11|12|27|29|27|23|23|21|33|33|33|23|15|13|12|13|8|5|12|14|0.00251|0.00366|0.00251|0.00215|0.00183|0.00222|0.00427|0.00504|0.00442|0.00405|0.00431|0.00371|0.00536|0.00534|0.00601|0.00394|0.00329|0.00214|0.00173|0.00247|0.00192|0.02361|0.00305|0.00345|-0.00295|-0.00354|-0.00201|-0.00234|-0.00164|-0.00263|-0.00459|-0.00521|-0.00539|-0.00475|-0.00517|-0.00395|-0.00658|-0.00526|-0.00499|-0.00331|-0.00267|-0.00232|-0.00171|-0.00195|-0.00209|-0.0181|-0.00293|-0.00281|360|360|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|359|14|354|359|||||||||||||||||||||||||
2024-05-07 13:49:20|CS.D.USDSGD.MINI.IP|11966|2024-05-06 00:44:30|2024-05-06 23:59:50|13515.9|5.1|0.27093|2024-05-06|0.0148|3|0.028897|22|-0.04147|21|2024-05-06|0.01579|0.02067|0.01483|0.0148|0.01501|0.01557|0.01656|0.0183|0.01795|0.01544|0.01552|0.01495|0.01517|0.01869|0.01589|0.01947|0.02371|0.01975|0.0225|0.0259|0.02659|0.11857|9.37111|0.0259|5|8|5|4|3|5|6|5|6|4|5|4|6|6|6|5|4|4|3|4|2|4|8|3|0.00196|0.00342|0.00204|0.00194|0.00149|0.0021|0.00258|0.00208|0.00223|0.00186|0.00231|0.00155|0.00235|0.00275|0.00217|0.00188|0.00194|0.00186|0.00137|0.00118|0.00103|0.00287|0.00364|0.00112|-0.00194|-0.00362|-0.00195|-0.00195|-0.00164|-0.00237|-0.00249|-0.00225|-0.00242|-0.00225|-0.00203|-0.00158|-0.00244|-0.00252|-0.00195|-0.00196|-0.00176|-0.00169|-0.00153|-0.00123|-0.0012|-0.00361|-0.00289|-0.00097|338|352|346|331|306|331|340|342|342|317|344|323|349|347|340|326|318|303|290|295|220|195|322|273|||||||||||||||||||||||||
2024-05-07 13:49:21|CS.D.USDZAR.MINI.IP|13183|2024-05-06 00:44:30|2024-05-06 23:59:50|184741.7|17.4|0.07575|2024-05-06|0.04949|14|0.084282|21|-0.118883|22|2024-05-06|0.07018|0.0702|0.0702|0.07018|0.07018|0.0702|0.06531|0.05193|0.05116|0.05134|0.05958|0.05421|0.05001|0.05027|0.04949|0.05035|0.07035|0.07|0.07045|0.07038|0.07395|0.18542|0.18533|0.38578|10|16|13|11|6|15|19|21|19|17|21|16|21|23|23|22|20|20|21|19|7|6|19|6|0.00135|0.00238|0.00243|0.00248|0.00186|0.00234|0.00362|0.00441|0.00347|0.00296|0.0049|0.00317|0.00433|0.0048|0.0048|0.00429|0.00279|0.00193|0.00278|0.00185|0.00183|0.00476|0.01145|0.00455|-0.00159|-0.00279|-0.00266|-0.00224|-0.00119|-0.00247|-0.00433|-0.00476|-0.00413|-0.00322|-0.00535|-0.0035|-0.00472|-0.00533|-0.00454|-0.00291|-0.00318|-0.00229|-0.00183|-0.00174|-0.00218|-0.00476|-0.00914|-0.00352|359|359|355|356|349|358|360|360|359|360|360|360|360|360|360|360|360|360|360|359|339|261|360|350|||||||||||||||||||||||||
2024-05-07 13:49:21|CS.D.ALUMINIUM.MINI.IP|2704|2024-05-07 00:02:00|2024-05-07 13:49:00|2550.8|2.7|0.23366||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:22|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:22|CC.D.W.UME.IP|5996|2024-05-06 00:44:40|2024-05-06 18:19:50|648.9|11|0.07682|2024-05-06|0.09234|18|0.24108|13|-0.369478|0|2024-05-06|0.09741|0.09745|0.09747|0.09758|0.09767|0.09741|0.09762|0.09759|0.09751|0.0972|0.09742|0.09739|0.09688|0.0956|0.09465|0.09289|0.09238|0.0925|0.09234||||||11|4|5|8|9|4|6|5|6|6|3|7|7|35|31|23|20|19|47||||||0.03981|0.02926|0.02708|0.01626|0.02713|0.02843|0.02769|0.03447|0.04873|0.03993|0.02088|0.04427|0.03997|0.05148|0.04015|0.03787|0.03318|0.03241|0.03288||||||-0.05284|-0.02203|-0.02248|-0.01897|-0.02279|-0.02508|-0.02056|-0.03199|-0.02931|-0.03461|-0.02489|-0.03199|-0.02861|-0.05452|-0.03421|-0.04244|-0.03709|-0.0343|-0.03296||||||207|77|50|38|33|58|76|105|153|187|153|153|180|168|300|316|313|246|90|||||||||||||||||||||||||
2024-05-07 13:49:23|CC.D.KC.UME.IP|3520|2024-05-06 11:30:00|2024-05-06 17:29:50|19478.6|8|0.11577|2024-05-06|0.10098|12|0.312764|11|-0.273781|12|2024-05-06||||||||||||0.10521|0.10098|0.10157|0.10195|0.10215|0.10383|0.10272||||||||||||||||||9|8|9|9|8|19|11||||||||||||||||||0.03991|0.03503|0.02353|0.02832|0.0168|0.02219|0.01342||||||||||||||||||-0.03852|-0.03131|-0.02261|-0.02217|-0.02227|-0.0226|-0.01155|||||||143|245|241|287|240|237|114|||||||||||||||||||||||||
2024-05-07 13:49:23|CS.D.COPPER.MINI.IP|4596|2024-05-07 00:02:00|2024-05-07 13:49:20|9993.4|7.6|0.09994||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:24|CC.D.C.UME.IP|5218|2024-05-06 00:44:30|2024-05-06 18:19:50||26.8|0.05959|2024-05-06|0.12669|18|0.193757|13|-0.107689|0|2024-05-06|0.12996|0.13027|0.1302|0.13025|0.13021|0.13019|0.13026|0.13023|0.12988|0.12962|0.12955|0.12947|0.12938|0.12824|0.12712|0.12688|0.12711|0.12699|0.12669||||||27|14|15|124|30|4|13|6|16|7|10|19|14|104|110|67|57|62|99||||||0.03|0.02413|0.0217|0.02171||0.0217|0.02172|0.02894|0.04763|0.02493|0.02355|0.02159|0.02397|0.0363|0.02846|0.03193|0.02552|0.02782|0.03168||||||-0.03438|-0.03617|-0.02712||-0.02893|-0.0217|-0.02172|-0.02604|-0.02454|-0.02592|-0.025|-0.02746|-0.02723|-0.03116|-0.02533|-0.03045|-0.02966|-0.0254|-0.02112||||||135|56|33|3|7|30|12|75|71|82|73|41|90|125|160|192|208|115|24|||||||||||||||||||||||||
2024-05-07 13:49:25|CC.D.FCPO.UNC.IP|3167|2024-05-06 02:30:00|2024-05-06 15:29:50|3898.5|3.2|0.29717|2024-05-06|0.30803|15|0.171598|2|-0.130046|3|2024-05-06|||0.31082|0.31196|0.31177||0.31061|0.31046|0.31121|0.31063||||0.30894|0.30806|0.30803|||||||||||2|4|1||2|2|2|5||||1|2|1|||||||||||0.02857|0.01746|0.01537||0.02144|0.01653|0.0147|0.01584||||0.01998|0.01341|0.01149|||||||||||-0.02285|-0.02003|-0.01062||-0.0204|-0.01552|-0.0149|-0.01468||||-0.01712|-0.01524|-0.0144|||||||||160|225|76|149|119|149|142|284|299|119|||||||||||||||||||||||||
2024-05-07 13:49:26|CS.D.CFEGOLD.CFE.IP|12934|2024-05-06 00:44:30|2024-05-06 23:59:50|2325.78|20.3|0.0204|2024-05-06|0.01813|13|0.105735|12|-0.169182|16|2024-05-06|0.02136|0.02089|0.02081|0.0215|0.02114|0.02149|0.0213|0.02086|0.02081|0.0206|0.02048|0.02045|0.01973|0.01813|0.0189|0.0204|0.01962|0.0202|0.01959|0.01871|0.01916||0.02179|0.02146|18|35|22|15|11|19|21|23|19|16|16|18|35|42|36|22|26|20|14|16|13||8|9|0.0065|0.01298|0.00967|0.00576|0.00416|0.00807|0.00634|0.00896|0.00613|0.00663|0.00543|0.0059|0.01233|0.01428|0.01187|0.00677|0.01043|0.00707|0.00484|0.00503|0.00572||0.00432|0.00473|-0.00739|-0.01139|-0.0092|-0.00604|-0.00389|-0.00824|-0.00672|-0.00849|-0.00589|-0.00654|-0.00541|-0.00578|-0.01094|-0.01431|-0.01119|-0.00688|-0.01109|-0.00734|-0.00497|-0.00475|-0.00606||-0.00354|-0.00466|360|360|360|360|357|359|360|360|360|358|360|360|360|360|360|360|360|359|360|360|356|329|355|||||||||||||||||||||||||
2024-05-07 13:49:27|CC.D.HO.UME.IP|10625|2024-05-06 00:44:30|2024-05-06 23:58:30|24733|3.1|0.081|2024-05-06|0.08083|23|0.500102|16|-0.47723|16|2024-05-06|0.08197|0.08177|0.08184|0.08192|0.08186|0.08179|0.08157|0.08163|0.08169|0.08168|0.08171|0.08161|0.08177|0.08168|0.08119|0.08118|0.08104|0.08127|0.08116|0.08105|0.08102||0.0809|0.08083|1|0|0|0|0|1|1|1|1|1|1|1|4|12|10|7|11|7|14|2|1||0|1|0.01199|0.01494|0.00808|0.00886|0.00809|0.01011|0.0116|0.01311|0.01439|0.01169|0.01058|0.01114|0.01586|0.0284|0.01829|0.01584|0.03229|0.02204|0.01737|0.00845|0.00656||0.01045|0.01773|-0.01162|-0.01492|-0.00912|-0.00757|-0.00733|-0.00809|-0.00875|-0.01405|-0.01533|-0.01232|-0.01059|-0.01138|-0.01676|-0.02369|-0.01833|-0.01571|-0.03329|-0.02236|-0.01638|-0.00891|-0.00612||-0.00793|-0.01899|286|346|274|223|164|260|296|336|348|334|325|332|354|360|359|360|359|359|352|291|217|89|45|||||||||||||||||||||||||
2024-05-07 13:49:28|CC.D.HG.UME.IP|10791|2024-05-06 00:44:30|2024-05-06 23:59:50|45917.6|8.7|0.03983|2024-05-06|0.0432|11|0.180436|0|-0.841634|0|2024-05-06|0.04372|0.04368|0.04354|0.04354|0.04356|0.04354|0.04347|0.0434|0.04337|0.04335|0.04327|0.0432|0.04324|0.04327|0.04324|0.04335|0.04329|0.04333|0.04339|0.04338|0.04338||0.0434|0.04341|11|24|6|4|2|4|9|6|7|6|5|10|14|15|10|11|13|5|4|4|4||3|4|0.01183|0.01741|0.00753|0.00633|0.00589|0.00893|0.00711|0.00897|0.00996|0.00915|0.00694|0.00734|0.01239|0.01517|0.0091|0.00857|0.00768|0.00417|0.00362|0.00278|0.00343||0.00538|0.00466|-0.01964|-0.01541|-0.0078|-0.007|-0.00683|-0.00703|-0.00575|-0.00724|-0.00871|-0.00807|-0.00654|-0.00693|-0.01247|-0.01359|-0.01002|-0.00841|-0.00891|-0.00525|-0.00482|-0.00396|-0.0053||-0.0038|-0.00561|252|357|324|258|135|302|320|283|269|257|271|256|334|356|340|318|313|223|159|139|97|90|101|||||||||||||||||||||||||
2024-05-07 13:49:30|CC.D.IRON.UME.IP|3717|2024-05-06 01:00:00|2024-05-06 14:59:50||147.9|0.21887|2024-05-06|0.50338|13|0.478251|1|-0.430741|1|2024-05-06||0.51409|0.50782|0.50766||0.50547|0.50471|||||||0.50338|0.50363|||||||||||427|403|173||355|249|||||||298|172|||||||||||0.08834|0.05684|0.0536||0.0635|0.04229|||||||0.0411|0.03105|||||||||||-0.06358|-0.0412|-0.0492||-0.07066|-0.04569|||||||-0.03912|-0.03324||||||||||191|143|51|84|118|164|130|||||||||||||||||||||||||
2024-05-07 13:49:31|CS.D.LEAD.MINI.IP|2040|2024-05-07 00:02:00|2024-05-07 13:49:20|2242.9|2.4|0.2684||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:32|CO.D.LH.FWM2.IP|1543|2024-05-06 13:30:00|2024-05-06 18:04:50|9815|11.2|0.12183|2024-05-06|0.1521|13|0.121753|13|-0.131739|13|2024-05-06||||||||||||||0.1521|0.15277|0.15298|0.15311|0.15321|0.15289|||||||||||||||||||16|12|9|6|10|18|||||||||||||||||||0.03695|0.02218|0.01899|0.01777|0.019|0.02141|||||||||||||||||||-0.03604|-0.02046|-0.01707|-0.02129|-0.02026|-0.02038||||||169|272|205|234|207|28|||||||||||||||||||||||||
2024-05-07 13:49:32|CC.D.LC.UME.IP|1599|2024-05-06 13:30:00|2024-05-06 18:04:50|17567.3|8.6|0.06588|2024-05-06|0.06833|18|0.078986|13|-0.16483|13|2024-05-06||||||||||||||0.06865|0.06859|0.0686|0.06854|0.06858|0.06833|||||||||||||||||||15|7|5|5|8|24|||||||||||||||||||0.02241|0.01532|0.01196|0.01118|0.01108|0.01989|||||||||||||||||||-0.03178|-0.01395|-0.011|-0.01283|-0.0107|-0.01162||||||177|331|291|313|280|29|||||||||||||||||||||||||
2024-05-07 13:49:33|EN.D.LGO.FWM1.IP|7298|2024-05-06 00:44:40|2024-05-06 21:53:20|754.5|14.8|0.11005|2024-05-06|0.13262|16|0.478723|16|-0.39693|16|2024-05-06|0.13382|0.13349|0.13361|0.13376|0.13364|0.13349|0.13315|0.13335|0.13349|0.13339|0.13346|0.13327|0.13354|0.13342|0.13269|0.13273|0.13262|0.13298|0.13284|0.13265|0.13268|0.29201|||1|1|1|1|3|2|3|13|24|9|9|9|19|28|28|35|44|7|9|5|3|1|||0.02161|0.0253|0.01871|0.01895|0.02139|0.01869|0.01886|0.01906|0.02238|0.02096|0.02002|0.01822|0.02368|0.02987|0.02126|0.02255|0.04793|0.02786|0.02306|0.01576|0.01858||||-0.02537|-0.02372|-0.01591|-0.0156|-0.01909|-0.02108|-0.02067|-0.02631|-0.02715|-0.02386|-0.02002|-0.02317|-0.02484|-0.03232|-0.02674|-0.02557|-0.04612|-0.03165|-0.02404|-0.0199|-0.01857|-0.0398|||144|243|113|80|46|115|144|209|234|167|162|139|249|334|259|248|283|317|236|113|65|15|||||||||||||||||||||||||
2024-05-07 13:49:33|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:34|CS.D.CFDSILVER.CFM.IP|12746|2024-05-06 00:44:40|2024-05-06 23:59:40|2743.9|13.6|0.09216|2024-05-06|0.07534|16|0.42619|1|-0.274213|16|2024-05-06|0.11051|0.10953|0.10769|0.10352|0.11145|0.10432|0.10363|0.08809|0.08908|0.08469|0.09716|0.09461|0.07961|0.07987|0.07701|0.07882|0.07534|0.07805|0.07787|0.07871|0.08401||0.1092|0.10929|10|29|14|10|6|12|16|16|12|10|9|10|24|34|25|15|17|12|8|8|6||4|4|0.01374|0.03065|0.01742|0.01738|0.00951|0.01914|0.01942|0.01703|0.01428|0.01336|0.01386|0.01455|0.0221|0.02725|0.02181|0.01602|0.01833|0.01412|0.01005|0.00878|0.00875||0.00996|0.00874|-0.01431|-0.02648|-0.01768|-0.01718|-0.0102|-0.01916|-0.01859|-0.01601|-0.015|-0.01409|-0.0148|-0.01629|-0.02173|-0.02846|-0.02144|-0.01445|-0.01816|-0.01269|-0.01015|-0.01002|-0.00883||-0.00799|-0.00859|357|360|360|358|336|360|360|360|360|358|354|359|360|360|360|360|360|359|357|352|341|285|303|||||||||||||||||||||||||
2024-05-07 13:49:35|CC.D.NG.UME.IP|7270|2024-05-06 00:45:00|2024-05-06 23:59:50|2297|17|0.08175|2024-05-06|0.12792|16|0.30448|13|-0.300817|17|2024-05-06|0.13324|0.13352|0.1335|0.13383|0.13353|0.13342|0.13354|0.13333|0.13415|0.13385|0.13326|0.13212|0.13127|0.12991|0.12938|0.12885|0.12792|0.12843|0.13031|0.13055|0.13043||0.13267|0.13036|7|6|6|5|4|5|5|8|8|8|9|16|28|47|40|34|37|38|43|21|11||5|6|0.0533|0.04451|0.04451|0.0446|0.04453|0.0519|0.04822|0.04851|0.05419|0.04464|0.04444|0.07099|0.06268|0.06403|0.0496|0.04835|0.05626|0.05174|0.05496|0.04354|0.0497||0.0434|0.04831|-0.04441|-0.0623|-0.06228|-0.0446|-0.04447|-0.04444|-0.06921|-0.05396|-0.04766|-0.04804|-0.04673|-0.04854|-0.06341|-0.07088|-0.05789|-0.0525|-0.04775|-0.05683|-0.05612|-0.05226|-0.05981||-0.0482|-0.04347|68|40|31|22|28|33|70|94|99|88|111|196|278|316|273|232|231|222|235|88|66|52|43|||||||||||||||||||||||||
2024-05-07 13:49:36|CC.D.CC.UME.IP|3346|2024-05-06 11:30:00|2024-05-06 17:29:50|7460.2|3.3|0.17878|2024-05-06|0.12914|17|1.053551|13|-1.465666|11|2024-05-06||||||||||||0.15077|0.14957|0.15419|0.15082|0.47142|0.14654|0.12914||||||||||||||||||7|6|3|3|5|2|2||||||||||||||||||0.14943|0.0838|0.08148|0.06723|0.05986|0.04332|0.0389||||||||||||||||||-0.14674|-0.09571|-0.07669|-0.05827|-0.07147|-0.06492|-0.04453|||||||160|311|294|316|299|254|126|||||||||||||||||||||||||
2024-05-07 13:49:36|CS.D.NICKEL.MINI.IP|1138|2024-05-07 07:02:00|2024-05-07 13:49:10|19120|2.8|0.26183||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:37|CC.D.RB.UME.IP|10893|2024-05-06 00:44:40|2024-05-06 23:59:50|25797|3.2|0.09158|2024-05-06|0.07763|19|0.401998|16|-0.4276|16|2024-05-06|0.1123|0.10793|0.09362|0.11847|0.12066|0.09889|0.09136|0.09363|0.10933|0.09011|0.09164|0.07952|0.07907|0.07796|0.07794|0.07784|0.07821|0.07783|0.07782|0.07763|0.08003||0.11875|0.13763|1|0|1|0|0|0|1|1|1|1|1|1|5|12|8|7|12|9|15|2|1||1|1|0.018|0.01559|0.01667|0.0175|0.01331|0.0215|0.01912|0.01814|0.01994|0.01697|0.01811|0.01202|0.0165|0.02688|0.01829|0.01499|0.03229|0.02079|0.01519|0.00878|0.01707||0.01635|0.00911|-0.0175|-0.01692|-0.01556|-0.01667|-0.0148|-0.01346|-0.01191|-0.01779|-0.02104|-0.01551|-0.01455|-0.00969|-0.01739|-0.02334|-0.01883|-0.01532|-0.02905|-0.01981|-0.01416|-0.00881|-0.00707||-0.01435|-0.02754|300|356|293|245|144|270|305|325|351|342|322|322|355|360|360|356|358|360|355|291|226|177|89|||||||||||||||||||||||||
2024-05-07 13:49:38|CC.D.CT.UME.IP|5451|2024-05-06 01:00:00|2024-05-06 18:19:50|7664.6|3.2|0.18713|2024-05-06|0.19123|2|0.257195|1|-0.194243|13|2024-05-06||0.1914|0.19123|0.19192|0.19198|0.19233|0.19233|0.19312|0.19328|0.1948|0.19508|0.19533|0.19634|0.19553|0.19375|0.19436|0.19527|0.19587|0.19583|||||||5|2|1|1|1|2|2|2|2|1|1|4|5|5|4|4|3|13|||||||0.02801|0.0137|0.01753|0.01357|0.01729|0.02049|0.02274|0.01454|0.02341|0.01885|0.01587|0.02282|0.0334|0.02632|0.02434|0.02019|0.0151|0.01907|||||||-0.03301|-0.02094|-0.01037|-0.01163|-0.01349|-0.0153|-0.01817|-0.01758|-0.03133|-0.02028|-0.01851|-0.02758|-0.0262|-0.02272|-0.02365|-0.02085|-0.01766|-0.02366||||||204|102|88|68|85|110|190|168|197|175|161|290|313|320|326|316|294|118|||||||||||||||||||||||||
2024-05-07 13:49:38|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:39|CC.D.SB.UME.IP|2796|2024-05-06 11:30:00|2024-05-06 16:59:50|1946.6|11.4|0.07858|2024-05-06|0.15457|16|0.201373|13|-0.254466|11|2024-05-06||||||||||||0.15614|0.15552|0.15474|0.15509|0.15515|0.15457|||||||||||||||||||16|15|33|17|17|35|||||||||||||||||||0.03817|0.03528|0.03766|0.03007|0.02242|0.03676|||||||||||||||||||-0.06313|-0.02967|-0.03385|-0.02717|-0.03576|-0.01914||||||||76|127|122|94|62|99|||||||||||||||||||||||||
2024-05-07 13:49:40|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:40|CC.D.LCO.UME.IP|10736|2024-05-06 00:44:40|2024-05-06 22:00:00|8344.9|30|1.53437|2024-05-06|0.03707|17|0.376841|16|-0.473009|16|2024-05-06|2.68177|0.62995|7.41399|8.48148|6.81883|1.25926|2.06354|0.71239|1.82139|2.21715|1.70824|1.68105|1.19546|0.03749|0.31668|0.32605|0.31835|0.03707|0.63922|2.96682|2.43218|2.59217|0.04554||6|16|8|4|4|5|17|27|55|16|13|17|28|50|33|36|102|41|49|12|9|2|0||0.01316|0.01657|0.00869|0.01048|0.01026|0.00803|0.00962|0.00945|0.01191|0.00853|0.00858|0.00919|0.01213|0.02035|0.01359|0.01318|0.03083|0.02043|0.01677|0.00863|0.00845|0.01608|||-0.0115|-0.01466|-0.01097|-0.00847|-0.00995|-0.00725|-0.00782|-0.01081|-0.01217|-0.01123|-0.00995|-0.01002|-0.01461|-0.01965|-0.01366|-0.01249|-0.03069|-0.01931|-0.01286|-0.0091|-0.0072|-0.02098|||265|339|244|225|118|246|296|295|336|321|299|304|345|360|358|345|355|359|332|273|167|79|1|||||||||||||||||||||||||
2024-05-07 13:49:42|CC.D.CL.UME.IP|11586|2024-05-06 00:44:50|2024-05-06 23:59:50|7781.2|29.6|0.47611|2024-05-06|0.03681|14|0.393998|16|-0.543029|16|2024-05-06|0.99775|0.32441|1.04851|0.45149|1.93629|0.03812|0.69151|0.03797|0.32507|0.63532|0.03832|0.96945|0.03757|0.03766|0.03681|0.31935|0.32575|0.03874|0.60901|0.03809|0.97317||3.52756|1.69835|10|17|5|4|4|6|10|18|20|11|12|21|43|88|52|52|150|85|60|19|12||7|6|0.01116|0.01751|0.00883|0.00856|0.00801|0.00737|0.00964|0.01107|0.01305|0.00984|0.01025|0.01062|0.01316|0.02257|0.01492|0.01422|0.03189|0.02204|0.01731|0.00896|0.0087||0.01117|0.01106|-0.0117|-0.01576|-0.01041|-0.00712|-0.00726|-0.007|-0.00892|-0.01112|-0.01193|-0.01046|-0.00945|-0.01062|-0.01532|-0.02119|-0.01499|-0.01451|-0.03623|-0.02353|-0.01312|-0.00877|-0.00806||-0.00922|-0.00775|313|351|297|242|158|266|306|328|348|335|318|322|355|360|359|355|348|355|350|290|214|172|181|||||||||||||||||||||||||
2024-05-07 13:49:42|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:43|CC.D.SM.UME.IP|6993|2024-05-06 00:44:40|2024-05-06 18:19:50|38640.1|11|0.09804|2024-05-06|0.10342|18|0.371799|13|-0.168971|13|2024-05-06|0.10787|0.10823|0.10843|0.10855|0.10856|0.10859|0.10865|0.10872|0.1085|0.10827|0.10824|0.10784|0.10786|0.10631|0.10578|0.10513|0.10438|0.10416|0.10342||||||6|3|3|2|2|5|3|4|4|2|4|4|4|53|26|26|23|20|45||||||0.02008|0.01757|0.01168|0.00645|0.00775|0.00939|0.01356|0.01067|0.01438|0.00937|0.01801|0.01374|0.01228|0.03946|0.03281|0.02966|0.03035|0.02754|0.01979||||||-0.0191|-0.01301|-0.01106|-0.00863|-0.01322|-0.01316|-0.01276|-0.01486|-0.01208|-0.00971|-0.01573|-0.01348|-0.01732|-0.03544|-0.03262|-0.03075|-0.03306|-0.0212|-0.02545||||||272|271|154|59|78|102|158|175|183|156|195|190|183|179|349|350|356|322|114|||||||||||||||||||||||||
2024-05-07 13:49:43|CC.D.BO.UME.IP|6840|2024-05-06 00:45:40|2024-05-06 18:19:50|4377.7|9.7|0.12519|2024-05-06|0.13657|17|0.209056|6|-0.20416|14|2024-05-06|0.13865|0.13855|0.13819|0.13823|0.13824|0.13829|0.13804|0.13768|0.13782|0.13794|0.13805|0.13794|0.13787|0.13759|0.13672|0.13705|0.13664|0.13657|0.13683||||||6|3|4|3|2|2|7|3|4|5|3|2|3|40|25|18|17|18|46||||||0.02449|0.01883|0.01476|0.00968|0.0064|0.01019|0.02132|0.00986|0.01032|0.01035|0.01353|0.01182|0.01355|0.03947|0.02781|0.02412|0.02383|0.01973|0.0232||||||-0.0218|-0.02007|-0.0157|-0.01119|-0.01213|-0.01032|-0.01786|-0.00922|-0.01244|-0.01283|-0.01299|-0.01177|-0.01224|-0.02939|-0.02838|-0.02656|-0.02516|-0.02031|-0.02371||||||221|214|186|97|80|96|197|164|186|157|181|174|188|179|342|341|354|316|107|||||||||||||||||||||||||
2024-05-07 13:49:44|CC.D.S.UME.IP|6550|2024-05-06 00:44:40|2024-05-06 18:19:50|1240.7|22.1|0.07417|2024-05-06|0.09647|18|0.197726|13|-0.112894|16|2024-05-06|0.09903|0.09929|0.09945|0.09952|0.09954|0.09953|0.09956|0.09953|0.0995|0.09943|0.09944|0.09918|0.09918|0.09815|0.09759|0.09743|0.09688|0.09675|0.09647||||||20|7|6|5|5|9|8|8|8|9|9|13|11|88|55|48|53|54|97||||||0.01898|0.01468|0.01059|0.00829|0.00829|0.01659|0.01106|0.0112|0.01106|0.01205|0.01308|0.01226|0.01446|0.02537|0.02046|0.01969|0.02096|0.01755|0.01717||||||-0.01785|-0.01553|-0.01226|-0.01013|-0.00829|-0.01131|-0.01154|-0.01135|-0.01366|-0.0116|-0.01499|-0.01269|-0.0135|-0.02112|-0.02072|-0.01918|-0.02261|-0.01971|-0.01837||||||212|197|87|35|35|53|108|116|106|68|103|128|130|165|309|325|329|289|100|||||||||||||||||||||||||
2024-05-07 13:49:45|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:46|CS.D.PLAT.CFM.IP|8194|2024-05-06 00:44:50|2024-05-06 23:59:30|956.7|2.3|0.50576|2024-05-06|0.28037|19|0.209974|15|-0.228239|12|2024-05-06|0.52722|0.52603|0.5254|0.52589|0.52515|0.52137|0.52326|0.52184|0.52025|0.50292|0.5181|0.51949|0.50782|0.43272|0.52041|0.46298|0.5236|0.52335|0.49221|0.28037|0.50117||0.52231|0.52268|2|3|2|1|1|2|2|2|2|2|2|2|4|4|3|3|3|2|1|1|1||1|1|0.01582|0.01906|0.01497|0.0114|0.01327|0.01813|0.01434|0.01452|0.0142|0.01672|0.01609|0.01854|0.02775|0.02925|0.01855|0.03043|0.01981|0.01512|0.03804|0.01045|0.01207||0.01277|0.01176|-0.0207|-0.01851|-0.01476|-0.01736|-0.01275|-0.01304|-0.01294|-0.01557|-0.01419|-0.01554|-0.01655|-0.0183|-0.02866|-0.02642|-0.02071|-0.02575|-0.01863|-0.01492|-0.01156|-0.03435|-0.01464||-0.01393|-0.01672|238|290|214|177|134|211|270|268|248|219|260|267|334|302|334|275|281|210|119|40|93|96|126|||||||||||||||||||||||||
2024-05-07 13:49:46|CS.D.ZINC.MINI.IP|3211|2024-05-07 00:02:00|2024-05-07 13:49:40|2936|3.3|0.20498||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:47|IX.D.StoxxBank.FNI3.IP|4270|2024-05-06 06:01:50|2024-05-06 19:59:50|141.74|36|7.02042|2024-05-06|7.55335|7|0.071793|7|-0.071587|7|2024-05-06|||||||69.58498|7.55335|18.93851|12.55588|19.61414|10.39833|14.5973|35.03879|11.59078|14.6835|45.86707|39.42934|41.70258|53.36556|||||||||||5|30|50|25|40|24|57|33|48|160|24|35|47|43|||||||||||0.03579|0.03765|0.03579|0.0357|0.03562|0.0356|0.03555|0.03559|0.03553|0.0355|0.0355|0.03542|||||||||||||-0.03578|-0.03773|-0.03576|-0.03566|-0.0356|-0.03558|-0.03554|-0.03558|-0.03551|-0.03549|-0.0355|-0.0354|||||||46|120|90|72|46|29|55|80|52|41|24|33|12|30|||||||||||||||||||||||||
2024-05-07 13:49:47|IX.D.CANNABIS.IFD.IP|1864|2024-05-06 13:33:10|2024-05-06 19:59:50|151.43|0|3.8247|2024-05-06|3.79456|15|0.183754|15|-0.45567|19|2024-05-06||||||||||||||3.80473|3.81483|3.79456|3.81012|3.81875|3.83334|3.86948||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.0301|0.02542|0.02675|0.01468|0.01244|0.0183|0.0232||||||||||||||||||-0.03423|-0.02732|-0.02609|-0.01572|-0.01536|-0.02092|-0.0367|||||152|318|313|262|210|230|283|||||||||||||||||||||||||
2024-05-07 13:49:48|KB.D.BANKS.CASH.IP|2092|2024-05-07 07:15:00|2024-05-07 13:49:40|4303.25|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:48|KB.D.AERO.CASH.IP|1162|2024-05-07 07:15:00|2024-05-07 13:49:40|10909.86|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:50|KB.D.DRINKS.CASH.IP|1146|2024-05-07 07:15:00|2024-05-07 13:49:40|22100.07|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:50|KB.D.CHEMS.CASH.IP|482|2024-05-07 07:15:20|2024-05-07 13:49:10|9528.22|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:51|KB.D.BUILD.CASH.IP|268|2024-05-07 07:16:20|2024-05-07 13:47:30|10207.01|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:51|KB.D.ELECTY.CASH.IP|458|2024-05-07 07:15:30|2024-05-07 13:49:30|10665.87|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:51|KB.D.EE.CASH.IP|500|2024-05-07 07:15:20|2024-05-07 13:49:40|10028.9|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:52|KB.D.SPECFINAN.CASH.IP|1360|2024-05-07 07:15:00|2024-05-07 13:49:40|12303.21|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:52|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:53|KB.D.FDR.CASH.IP|1395|2024-05-07 07:15:00|2024-05-07 13:49:50|4068.84|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:53|KB.D.FOOD.CASH.IP|426|2024-05-07 07:15:30|2024-05-07 13:49:20|8227.88|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:54|KB.D.WATER.CASH.IP|916|2024-05-07 07:15:20|2024-05-07 13:49:40|6225.89|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:54|KB.D.GINDU.CASH.IP|793|2024-05-07 07:15:00|2024-05-07 13:49:50|7145.37|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:55|KB.D.RETAIL.CASH.IP|1050|2024-05-07 07:15:00|2024-05-07 13:49:50|2621.74|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:55|KB.D.HEALTH.CASH.IP|903|2024-05-07 07:15:00|2024-05-07 13:49:20|5241.93|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:56|KB.D.HSEHLD.CASH.IP|1040|2024-05-07 07:15:10|2024-05-07 13:49:50|13656.44|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:56|KB.D.ENGINE.CASH.IP|307|2024-05-07 07:15:20|2024-05-07 13:49:10|13824.65|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:57|KB.D.BUS.CASH.IP|544|2024-05-07 07:15:00|2024-05-07 13:48:00|4207.49|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:57|KB.D.LIFE.CASH.IP|1346|2024-05-07 07:15:00|2024-05-07 13:49:50|5998.58|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:58|KB.D.MEDIA.CASH.IP|1228|2024-05-07 07:15:00|2024-05-07 13:49:30|12170.34|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:58|KB.D.MINING.CASH.IP|255|2024-05-07 07:16:00|2024-05-07 13:49:50|10269.23|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:59|KB.D.INSURANCE.CASH.IP|476|2024-05-07 07:15:00|2024-05-07 13:49:10|3602.23|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:59|KB.D.OIL.CASH.IP|1811|2024-05-07 07:15:00|2024-05-07 13:49:50|9527.69|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:49:59|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:00|KB.D.PGOODS.CASH.IP|506|2024-05-07 07:16:50|2024-05-07 13:48:40|16170.24|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:00|KB.D.REAL.CASH.IP|1083|2024-05-07 07:15:10|2024-05-07 13:49:40|2354.02|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:01|KB.D.SOFT.CASH.IP|717|2024-05-07 07:15:10|2024-05-07 13:50:00|2506.99|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:04|KB.D.SUPPORT.CASH.IP|1338|2024-05-07 07:15:00|2024-05-07 13:49:50|10899.56|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:04|KB.D.TOBACCO.CASH.IP|615|2024-05-07 07:15:00|2024-05-07 13:49:50|27290.22|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:05|KB.D.HOTELS.CASH.IP|1792|2024-05-07 07:15:00|2024-05-07 13:50:00|7741.26|0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:06|KB.D.PHARMA.IFM.IP|1688|2024-05-07 07:15:00|2024-05-07 13:50:00|23300|0|5.42571||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:07|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:07|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:08|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:08|KB.D.OZENER.IFD.IP|1310|2024-05-06 00:45:10|2024-05-06 05:59:40|10067.1|0|0.40065|2024-05-06|0.40034|2|0||0||2024-05-06|0.40079|0.40075|0.40034|0.40037|0.40072|0.40043|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|119|118|116|115|118|||||||||||||||||||||||||
2024-05-07 13:50:09|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:10|KB.D.OZHEALTH.IFD.IP|1323|2024-05-06 00:45:10|2024-05-06 05:59:40|42026|0|0.40081|2024-05-06|0.40076|4|0||0||2024-05-06|0.40083|0.40081|0.40079|0.40086|0.40076|0.40081|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|118|118|120|119|119|||||||||||||||||||||||||
2024-05-07 13:50:10|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:11|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:11|KB.D.OZUTILI.IFD.IP|1050|2024-05-06 00:45:10|2024-05-06 05:59:40|8725.5|0|0.40079|2024-05-06|0.40064|1|0||0||2024-05-06|0.40086|0.40064|0.40076|0.40068|0.40106|0.4015|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77|98|90|85|84|96|||||||||||||||||||||||||
2024-05-07 13:50:13|SE.D.MMM.CASH.IP|2719|2024-05-06 08:00:00|2024-05-06 23:59:30||959.2|10.65062|2024-05-06|0.36027|9|0.628866|13|-0.227743|20|2024-05-06|||||||||71.5552|0.36027|100|100|100|15.40732|21.37166|14.70826|21.45246|12.8167|13.91075|9.34893|66.81538||100|66.77006|||||||||17|202|44|0|1|1427|873|1109|797|1123|1104|3128|7801||0|218|||||||||0.55982|||0.03345|0.01028|0.04801|0.02145|0.01792|0.01865|0.01533|0.0159|0.01664||||0.01034|||||||||-0.02577|-0.02058|-0.072|-0.01029||-0.04035|-0.02233|-0.02188|-0.01483|-0.01583|-0.01517|-0.01763|-0.22774||||14|1|1|9|5|150|253|218|196|172|180|225|3|1|3||||||||||0|0||||||||||||||
2024-05-07 13:50:14|SA.D.AXP.CASH.IP|2981|2024-05-06 08:00:00|2024-05-06 23:56:20|23265|392.5|16.41678|2024-05-06|4.53699|19|14.782609|8|-1.403763|21|2024-05-06|||||||||96.58701|100|100|42.00242|100|14.45685|17.66468|7.76145|9.01628|12.74414|9.53074|4.53699|73.12044|82.03118|50.03627|100|||||||||4|1|0|7|55|859|650|443|341|332|486|972|68|31|80|0|||||||||1.51383|0.59783|0.62619|0.19547|0.05195|0.04467|0.01328|0.01526|0.0125|0.01138|0.01169|0.01247||||0.0258|||||||||-0.1039||-0.03055|-0.06048|-0.13802|-0.03554|-0.02145|-0.01562|-0.01379|-0.00961|-0.01158|-0.0112|-0.61995|-1.40376|||29|7|7|29|6|167|278|233|256|228|263|310|11|11|2|2|||||||||||||||||||||||||
2024-05-07 13:50:15|UA.D.AAPL.CASH.IP|7073|2024-05-06 08:01:00|2024-05-06 23:59:50|18289|5475.6|9.74008|2024-05-06|0.00598|15|0.19698|13|-0.317843|23|2024-05-06|||||||||30.85992|41.75315|32.93502|34.49917|27.07059|7.0055|0.00677|0.00598|0.28742|0.28888|0.85147|0.28492|29.61484|31.00621|42.5209|16.53741|||||||||755|406|552|910|1720|17654|12626|8582|7600|9874|7869|17499|52646|662|596|1875|||||||||0.03397|0.02584|0.02818|0.02786|0.02027|0.03804|0.02133|0.01502|0.0135|0.01271|0.01312|0.01686|0.0151|0.02383|0.01539|0.03509|||||||||-0.02164|-0.01765|-0.02915|-0.01965|-0.01892|-0.03713|-0.02292|-0.01813|-0.01651|-0.01694|-0.01381|-0.01869|-0.01811|-0.01099|-0.01869|-0.04245|146|139|149|177|196|315|360|359|356|354|355|359|125|71|40|188|||||||||||||||||||||||||
2024-05-07 13:50:15|SA.D.BA.CASH.IP|4342|2024-05-06 08:00:00|2024-05-06 23:59:30|17691|2047.6|11.08448|2024-05-06|0.89864|19|0.64649|19|-0.856446|19|2024-05-06|||||||||61.01947|86.70441|80.05386|74.24728|67.89867|11.23514|5.08927|8.34124|11.81637|6.57306|13.83445|0.89864|45.90822|83.35602|81.26304|91.43918|||||||||10|15|113|99|345|2735|1522|1238|1092|2108|4076|13026|983|142|108|75|||||||||0.03793|0.02082|0.03888|0.02036||0.03963|0.02577|0.02035|0.01549|0.02281|0.02007|0.06554|0.03656|0.05445|0.05637|0.08683|||||||||-0.01191|-0.0319|-0.07759|-0.03951|-0.04917|-0.0435|-0.02338|-0.02329|-0.01595|-0.02206|-0.04252|-0.07311|-0.06185|-0.02815||-0.03938|46|30|10|31|28|179|297|301|280|321|326|360|48|42|32|35|||||||||||||||||||||||||
2024-05-07 13:50:16|SB.D.CAT.CASH.IP|2481|2024-05-06 08:00:00|2024-05-06 23:59:40|34478|280.5|16.28368|2024-05-06|13.20226|19|26.315391|8|-0.443131|11|2024-05-06|||||||||87.78186|100||100|100|16.57591|16.37528|18.56999|25.7497|19.74842|22.35241|13.20226|50.52132|100|100||||||||||2|0||12|3|573|318|316|190|224|286|648|3352|0|53||||||||||4.91451|||0.00297|0.03994|0.0441|0.02161|0.01816|0.01299|0.01264|0.01123|0.01385|0.12023|0.02639|||||||||||-0.06528|||-0.19021|-0.10342|-0.04481|-0.01748|-0.01066|-0.01187|-0.01289|-0.01515|-0.01263|-0.20459||||8|2|7|12|158|282|270|245|208|224|258|2|5|4|||||||||||||||||||||0||||
2024-05-07 13:50:17|SB.D.CVX.CASH.IP|3108|2024-05-06 08:00:00|2024-05-06 23:59:20|16235|1416.2|4.82222|2024-05-06|0.02017|14|23.906977|8|-0.366665|8|2024-05-06|||||||||58.97374|83.39977|37.77016|100|40.04968|1.11103|0.02017|1.20361|0.60162|1.16647|2.0716|0.86891|28.79541|100|75.07704|100|||||||||6|0|59|46|254|3067|2222|1253|1874|1013|1125|2688|81|124|250|20|||||||||1.17201|0.35191|0.13086|||0.04123|0.0205|0.01389|0.01752|0.01154|0.01238|0.01269||||0.16169|||||||||-0.17742|-0.04978|-0.13646||-0.04809|-0.0337|-0.01926|-0.01505|-0.02008|-0.01275|-0.01065|-0.01209|-0.11094|-0.05238||-0.12304|46|6|8|7|10|189|359|337|343|347|340|350|7|3|4|11|||||||||||||||||||||||||
2024-05-07 13:50:17|UA.D.CSCO.CASH.IP|2670|2024-05-06 08:00:00|2024-05-06 23:51:30|4736|1848|21.77389|2024-05-06|0.16985|23|0.191327|8|-0.084926|20|2024-05-06|||||||||95.11781|100|100|67.92224|85.73244|10.39547|1.77452|11.33876|11.94396|9.49247|9.54125|3.86557|40.05098|66.70917|100|0.16985|||||||||2|10|4|35|5|2621|3605|3710|4077|3289|3511|11898|900|85|3|218|||||||||0.07647||0.02123||0.06352|0.03387|0.02288|0.02386|0.02975|0.02124|0.02123|0.02835|||||||||||||-0.02246|-0.02122|-0.02345|-0.0339|-0.02117|-0.02822|-0.02463|-0.02607|-0.02125|-0.02124|-0.02122|-0.02126|-0.05307||||184|26|49|28|7|135|171|106|109|95|84|104|5|3|1|1|||||||||||||||||||||||||
2024-05-07 13:50:18|SD.D.KO.CASH.IP|3981|2024-05-06 08:00:00|2024-05-06 23:59:10|6275|1384.6|4.65544|2024-05-06|0.0161|17|4.0475|8|-0.545396|20|2024-05-06|||||||||44.54632|91.69688|44.54634|80.03138|36.94709|8.62126|0.58754|0.01614|0.98669|0.0161|1.19238|0.84928|62.61077|0.08026|50.0241||||||||||74|19|35|133|276|3480|2933|3075|3390|3417|4516|10244|4456|198|29||||||||||1.3599|0.03756|0.01609|||0.02973|0.02002|0.01844|0.01738|0.01611|0.01611|0.01836|0.01606||||||||||||-0.04825|-0.03083|-0.0161|-0.05094|-0.02144|-0.03135|-0.01991|-0.02017|-0.01916|-0.01611|-0.0161|-0.01898|-0.3289||-0.03212||9|24|9|20|19|163|175|115|103|91|85|120|8|1|2|||||||||||||||||||||||||
2024-05-07 13:50:19|SB.D.DOWWUS.CASH.IP|1757|2024-05-06 13:30:00|2024-05-06 19:59:50|5733|318.4|12.0895|2024-05-06|13.86405|13|0.245141|13|-0.122785|13|2024-05-06||||||||||||||13.86405|14.42179|17.47517|18.80493|20.82351|18.32637|14.56156||||||||||||||||||193|432|395|250|259|282|951||||||||||||||||||0.03216|0.02316|0.02582|0.02219|0.02006|0.02|0.02372||||||||||||||||||-0.03145|-0.02355|-0.02379|-0.01865|-0.02193|-0.0187|-0.01989|||||152|264|212|181|149|142|165|||||||||||||||||||||||||
2024-05-07 13:50:20|SH.D.XOM.CASH.IP|3432|2024-05-06 08:00:00|2024-05-06 23:59:30|11661|5607.7|5.11205|2024-05-06|0.00871|18|14.624506|8|-0.264437|22|2024-05-06|||||||||76.99191|66.73982|80.05144|94.12571|41.28751|5.00259|0.01082|0.59394|1.13184|0.00902|0.00871|0.31267|37.17785|83.34522|87.52135|85.72406|||||||||175|96|142|154|631|7989|5527|3694|5481|3419|4977|13386|6890|63|31|415|||||||||4.92642|0.27537||0.13524|0.11678|0.03399|0.02042|0.01449|0.02275|0.01517|0.01488|0.0163|0.02892|0.03428||0.06839|||||||||-0.03446|-0.00856|-0.17972|-0.07423|-0.04888|-0.04205|-0.01907|-0.01503|-0.024|-0.01678|-0.01416|-0.01825|-0.0318|-0.10265|-0.26444||13|15|5|17|17|201|359|342|357|345|330|329|35|18|8|7|||||||||||||||||||||||||
2024-05-07 13:50:21|SC.D.GS.CASH.IP|2530|2024-05-06 08:00:00|2024-05-06 23:34:40|44567|362.9|21.14612|2024-05-06|18.13257|19|3.176035|8|-1.651733|9|2024-05-06|||||||||51.13767|80.52317|100|100|77.86628|22.24582|19.27828|25.48007|49.63612|21.86938|28.60018|18.13257|83.52947|100|100||||||||||47|38|0|29|185|801|509|512|182|242|305|665|655|0|30||||||||||3.17603|||0.23376|0.08625|0.04385|0.02035|0.02105|0.01483|0.01304|0.01083|0.01332|||||||||||||-1.04722|-0.24828|-0.0023|-0.27009|-0.09876|-0.05718|-0.03296|-0.02838|-0.02524|-0.01883|-0.01884|-0.0192|-0.93355||||2|15|15|10|9|176|312|283|258|261|203|243|6|1|4|||||||||0|0|0||||||||||||||
2024-05-07 13:50:21|SC.D.HD.CASH.IP|2640|2024-05-06 08:00:00|2024-05-06 23:50:40||728.3|17.56393|2024-05-06|5.77414|19|3.746625|8|-0.631284|20|2024-05-06|||||||||50.54389||85.91355|90.05991|80.12213|28.97938|30.42483|27.1827|26.90102|21.30229|23.3183|5.77414|50.79853|100|||||||||||10||27|34|26|1205|634|875|439|441|668|1431|3769|0|||||||||||3.74663||0.00585|||0.03027|0.01487|0.01269|0.0112|0.0104|0.01058|0.01297|||||||||||||-0.309||-0.47148|-0.10059||-0.05406|-0.01894|-0.01748|-0.01279|-0.00857|-0.0118|-0.01143|-0.42862||||2|7|10|5|173|260|232|279|296|279|330|2|1|||||||||0||||||||||||0||||
2024-05-07 13:50:22|SD.D.IBM.CASH.IP|3070|2024-05-06 08:00:00|2024-05-06 23:59:30|16870|680.6|17.57642|2024-05-06|0.19596|21|4.18628|8|-0.652432|20|2024-05-06|||||||||94.68289|100|100|100|90.64851|18.87355|12.80685|9.04024|13.65207|17.09876|18.02196|12.51307|77.053|0.19596||100|||||||||8|1|0|37|169|877|953|1519|903|560|648|1652|687|177||0|||||||||0.25324|0.04666|0.06024|0.03006|0.14084|0.02917|0.01562|0.01511|0.01442|0.01073|0.0104|0.01387|0.00593||||||||||||-0.06339|-0.01203|-0.03972|-0.05405|-0.07216|-0.02187|-0.01473|-0.01209|-0.01178|-0.00876|-0.00932|-0.01213|-0.36061||||56|49|12|13|32|149|266|266|242|240|261|296|13|1|1|||||||||||||||||||||||||
2024-05-07 13:50:23|UB.D.INTC.CASH.IP|4873|2024-05-06 08:00:00|2024-05-06 23:59:40||4362.1|7.68456|2024-05-06|1.36536|19|0.161551|9|-0.193548|8|2024-05-06|||||||||62.34383|57.93041|79.32481|71.69195|55.29117|18.26995|1.64299|5.79975|2.05069|3.30958|9.40239|1.36536|30.0323|54.57042|70.01294|66.69631|||||||||315|627|254|336|638|11809|14277|15504|12341|11944|11049|43049|209564|844|238|267|||||||||0.04308|0.07538||0.04844|0.06458|0.05184|0.03617|0.03959|0.03479|0.03251|0.03246|0.04534|0.03235|0.0323||0.03233|||||||||-0.06458|-0.11286|-0.03225|-0.03228|-0.04145|-0.05059|-0.03218|-0.03673|-0.03678|-0.03248|-0.03245|-0.0324|-0.05166|-0.06452||-0.06468|61|19|29|60|38|181|124|104|99|61|64|75|30|22|10|12|||||||||||||||||||||||||
2024-05-07 13:50:23|SD.D.JNJ.CASH.IP|3287|2024-05-06 08:00:00|2024-05-06 23:57:30|14936|882.1|11.94647|2024-05-06|4.06365|13|0.336067|8|-0.120176|13|2024-05-06|||||||||14.56314|66.80054|83.38687|100|55.7301|4.06365|6.00474|11.09043|12.38673|22.94921|19.13694|11.00936|66.67116|66.78829|100|100|||||||||69|8|4|10|89|2211|1235|890|993|679|870|2235|4569|149|0|0|||||||||0.18813|0.02678|0.03346||0.0267|0.02646|0.01425|0.01154|0.01105|0.01045|0.01041|0.01215|||0.06739||||||||||-0.06024||-0.06684|-0.07348|-0.0551|-0.0301|-0.01348|-0.01221|-0.00956|-0.00913|-0.00925|-0.0115|-0.02692||-0.01347||7|6|6|4|9|174|334|325|299|279|298|300|3|3|8|4|||||||||||||||||||||||||
2024-05-07 13:50:25|SD.D.JPM.CASH.IP|3233|2024-05-06 08:00:00|2024-05-06 23:59:50|19205|1471.5|7.81626|2024-05-06|0.05211|22|0.91208|8|-0.557437|20|2024-05-06|||||||||78.70475|100|83.37712|80.07452|71.46075|2.14875|1.13769|1.14232|2.65853|2.34237|2.30815|0.86586|63.74574|77.79631|0.05211|75.01303|||||||||0|2|37|67|112|2432|1692|1647|947|1170|1516|3219|3405|128|197|77|||||||||0.63371|0.10816|0.09994|0.08663||0.02945|0.01232|0.01175|0.01027|0.00958|0.01175|0.01376||0.00782||0.05211|||||||||-0.11284|-0.09363|-0.16787|-0.12923|-0.01833|-0.03328|-0.01462|-0.01171|-0.00903|-0.00974|-0.01074|-0.01143|-0.55744|-0.00521|||70|24|6|35|7|189|356|354|340|343|348|350|11|9|1|4|||||||||||||||||||||||||
2024-05-07 13:50:25|SE.D.MCD.CASH.IP|2723|2024-05-06 08:00:00|2024-05-06 23:59:50|27031|465.5|18.60295|2024-05-06|15.07606|19|12.291667|8|-0.424903|8|2024-05-06|||||||||67.0269|29.0486|100|100|90.02881|17.75449|28.52269|20.98293|20.12339|26.81335|26.51505|15.07606|33.76963|28.68553|100|92.86775|||||||||38|86|1|11|26|1274|853|804|332|312|400|1045|820|41|30|21|||||||||4.29834|0.40892|0.12218||0.05175|0.02961|0.01232|0.01069|0.00931|0.00985|0.00928|0.0125||||0.03717|||||||||-0.4249|-0.05367|-0.01479|-0.05173|-0.03877|-0.02997|-0.01349|-0.01488|-0.01276|-0.01054|-0.01062|-0.01005|-0.1657|-0.11134|||6|7|6|5|10|130|193|167|199|209|234|259|6|7|2|14|||||||||||||||||||||||||
2024-05-07 13:50:26|SE.D.MRK.CASH.IP|2780|2024-05-06 08:00:00|2024-05-06 23:59:50|12847|1506.7|8.30052|2024-05-06|0.67254|20|0.315632|13|-1.21521|20|2024-05-06|||||||||44.92122|||100|100|9.38643|7.09684|10.94641|11.90862|10.75337|11.36672|8.09723|0.67254|80.3415|||||||||||16|||0|285|2367|2117|981|912|1198|1138|3193|668|20|||||||||||0.07092|||||0.0306|0.01793|0.01281|0.01309|0.01389|0.01168|0.01191||0.1581|||||||||||-0.27869|||-0.03935|-0.27483|-0.035|-0.01822|-0.01397|-0.01148|-0.01119|-0.01213|-0.01151|-1.21521||||9|2|2|182|339|311|269|270|273|272|3|5|||||||||||||||||||||||||
2024-05-07 13:50:27|UC.D.MSFT.CASH.IP|5948|2024-05-06 08:00:00|2024-05-06 23:59:50|41167|1072.2|11.90086|2024-05-06|0.29201|19|0.226545|8|-0.112867|13|2024-05-06|||||||||42.64145|58.55472|42.80041|50.68044|61.6333|11.48183|0.57957|0.57111|1.71047|1.16627|0.86478|0.29201|14.30556|33.35574|65.02019|50.035|||||||||46|48|79|122|267|2387|2103|1314|773|917|850|2524|35931|588|241|157|||||||||0.02018|0.00736|0.00968|0.01372|0.01329|0.02603|0.01594|0.01155|0.00887|0.00835|0.00826|0.00982|0.01209|0.01753|||||||||||-0.01014|-0.00613|-0.0105|-0.01158|-0.0126|-0.02431|-0.01643|-0.01139|-0.00992|-0.00814|-0.00832|-0.00981|-0.01602|-0.02497|-0.03745|-0.02985|162|41|138|77|99|262|357|358|353|346|351|355|63|15|20|22|||||||||||||||||||||||||
2024-05-07 13:50:27|SE.D.NKE.CASH.IP|3364|2024-05-06 08:00:00|2024-05-06 23:59:30|9373|1402.1|10.75004|2024-05-06|4.7927|19|0.325733|8|-0.21575|9|2024-05-06|||||||||70.72062|69.34512|88.91105|87.52967|57.69136|8.04672|10.74706|17.02909|14.52901|17.21788|10.96526|4.7927|50.03885|33.38527|100|100|||||||||18|172|46|119|298|2447|2073|1208|2754|2447|2386|4034|13491|1034|0|0|||||||||0.16827|0.06128|0.03775|0.07199|0.10348|0.03171|0.01642|0.01485|0.01834|0.01751|0.01413|0.01561||0.03222|||||||||||-0.02163|-0.08817|-0.09695|-0.02515|-0.08153|-0.03382|-0.01614|-0.01682|-0.01756|-0.01649|-0.01573|-0.01485|-0.01072|-0.04829|||17|26|18|16|33|175|261|241|186|186|210|251|8|12|1|1|||||||||||||||||||||||||
2024-05-07 13:50:28|SE.D.PFE.CASH.IP|4757|2024-05-06 08:00:00|2024-05-06 23:59:40|2823|7755.9|4.44329|2024-05-06|0.03554|16|11.48|8|-0.179211|10|2024-05-06|||||||||25.09564|66.70257|55.04121|46.45928|72.73705|3.34752|0.98729|2.85007|0.03554|4.57937|0.03554|1.44337|25.03902|72.74988|68.02409|76.68439|||||||||1015|458|401|1281|612|27768|20372|29939|33428|32334|35009|109548|88238|840|615|286|||||||||2.93274|0.03591|0.05376|0.04479||0.06233|0.03855|0.05608|0.03556|0.03552|0.03556|0.03542|0.03942|0.03555|0.03554|0.06203|||||||||-0.0598|-0.03589|-0.0806|-0.04776|-0.03583|-0.05866|-0.04739|-0.03568|-0.04974|-0.04734|-0.03554|-0.05173|-0.03547|-0.0355|-0.0708||12|9|20|28|11|151|105|71|42|44|39|71|40|22|25|30|||||||||||||||||||||||||
2024-05-07 13:50:28|SE.D.PG.CASH.IP|2785|2024-05-06 08:00:00|2024-05-06 23:58:30|16575|867.3|10.86373|2024-05-06|6.34877|18|3.927149|8|-0.35207|11|2024-05-06|||||||||77.85682|60.12031|80.06568|88.92675|100|8.67324|9.47836|11.89355|18.48982|12.7933|6.34877|9.97723|25.21338|40.10824|100|100|||||||||6|18|0|64|1|2780|933|879|623|724|765|1862|2407|223|0|0|||||||||0.81292|0.21631|0.17518|0.13256|0.31707|0.0353|0.01179|0.01046|0.01004|0.00822|0.00911|0.01046||||||||||||||||-0.35207||-0.02491|-0.01104|-0.01101|-0.00908|-0.00931|-0.01123|-0.01019|-0.149||||9|5|5|9|4|185|317|303|276|266|284|311|4|5|1|4|||||||||||||||||||||||||
2024-05-07 13:50:29|SH.D.UTX.CASH.IP|2177|2024-05-06 13:30:00|2024-05-06 20:00:00|10185|902.3|10.21049|2024-05-06|0.08837|20|0.147493|16|-0.186421|16|2024-05-06||||||||||||||4.55194|15.23686|19.01877|12.06156|18.31456|15.08617|5.29601|0.08837|||||||||||||||||1066|739|580|1380|797|809|2213|3328|||||||||||||||||0.02571|0.01363|0.01149|0.01651|0.01183|0.01087|0.01423||||||||||||||||||-0.02756|-0.01641|-0.01264|-0.01994|-0.01323|-0.01085|-0.01349|-0.02945||||177|335|242|166|224|199|246|1|||||||||||||||||||||0||||
2024-05-07 13:50:30|SG.D.TRVUS.CASH.IP|1615|2024-05-06 13:30:00|2024-05-06 19:59:50|21586|155.8|18.4939|2024-05-06|12.58192|19|0.780662|13|-0.088343|13|2024-05-06||||||||||||||16.84026|37.62612|23.53867|26.52781|35.22823|36.28062|12.58192||||||||||||||||||123|134|101|126|118|135|494||||||||||||||||||0.03211|0.0133|0.01138|0.0115|0.01588|0.01281|0.01141||||||||||||||||||-0.02234|-0.02067|-0.02189|-0.01338|-0.01869|-0.01458|-0.01106|||||114|157|149|151|125|171|215|||||||||||||||||||||||||
2024-05-07 13:50:30|SH.D.UNH.CASH.IP|2408|2024-05-06 08:00:00|2024-05-06 23:59:40|49595|447.7|8.6244|2024-05-06|5.61386|14|22.173367|8|-1.360613|10|2024-05-06|||||||||93.9108||100|100|50.38363|12.59707|5.61386|12.19553|14.41387|24.00183|9.80092|11.91854|75.16779|||100|||||||||5||2|5|91|785|563|323|331|386|808|1244|876|||0|||||||||22.17337|||||0.03187|0.01|0.0082|0.00794|0.00927|0.00788|0.00988|||||||||||||-0.49337||-1.36061||-0.55421|-0.04952|-0.0202|-0.01759|-0.01713|-0.01047|-0.01538|-0.00878|-0.27325||||16|1|2|2|128|198|181|153|146|174|227|4|1|||||||||||0||0||||||||||||
2024-05-07 13:50:32|SH.D.VZ.CASH.IP|3179|2024-05-06 08:00:00|2024-05-06 23:59:20|3946|2517.4|3.9744|2024-05-06|0.02549|19|5.442729|8|-0.281474|10|2024-05-06|||||||||92.87915|100|94.46155|72.7762|72.77157|4.58148|0.02553|3.7979|2.22219|3.4432|2.29736|0.02549|37.57006|75.02547|100|75.0574|||||||||7|16|4|336|574|3602|4448|4967|5041|6666|8130|11939|14008|172|105|251|||||||||2.73421|0.07704||0.12828||0.0422|0.03404|0.02552|0.02834|0.02677|0.03188|0.02745||||0.10215|||||||||-0.02565|-0.02565|-0.04697|-0.15373|-0.06664|-0.04484|-0.02977|-0.0282|-0.02722|-0.02804|-0.0306|-0.02548|-0.10175||||14|14|18|11|11|154|175|106|91|117|88|106|8|4|4|4|||||||||||||||||||||||||
2024-05-07 13:50:33|SH.D.VUS.CASH.IP|3105|2024-05-06 08:00:00|2024-05-06 23:58:20||724.1|12.32275|2024-05-06|1.74124|19|0.558052|8|-0.377732|20|2024-05-06|||||||||50.17878|100|94.89195|90.04652|90.67614|7.61366|7.25702|11.50587|11.55173|9.01982|4.61509|1.74124|85.78791|50.00183||50.13446|||||||||77|1|6|121|57|1768|976|693|474|546|540|1720|1622|98||93|||||||||0.55805|0.00372|0.00372|0.15632|0.15669|0.02581|0.0118|0.01018|0.00825|0.00895|0.00814|0.00962|||||||||||||-0.21556|-0.16469|-0.06444|-0.27849|-0.15192|-0.03791|-0.01286|-0.00958|-0.00724|-0.00799|-0.00773|-0.00877|-0.37773||||2|31|39|20|32|159|318|322|312|322|326|347|7|2|4|||||||||0||||||||||||||||
2024-05-07 13:50:33|SH.D.WAG.CASH.IP|2319|2024-05-06 13:30:00|2024-05-06 19:59:50|1726|4008.5|0.44779|2024-05-06|0.05719|14|0.280269|13|-0.225098|13|2024-05-06||||||||||||||0.05971|0.05719|1.94214|5.45983|2.62026|2.75877|3.62723||||||||||||||||||6348|8115|9456|10488|20935|11883|32205||||||||||||||||||0.08017|0.05708|0.05755|0.05754|0.07206|0.05761|0.05791||||||||||||||||||-0.07829|-0.06474|-0.05752|-0.05756|-0.064|-0.05761|-0.05781|||||130|87|53|37|39|37|56|||||||||||||||||||||||||
2024-05-07 13:50:35|SH.D.WMT.CASH.IP|2954|2024-05-06 08:00:00|2024-05-06 23:59:30|6065|2378.1|5.05502|2024-05-06|0.01666|19|3.129346|8|-0.116764|11|2024-05-06|||||||||92.94021|0.35123|100|61.595|100|3.84443|0.4652|0.0167|2.4554|0.01701|0.82935|0.01666|69.28747|100||77.79451|||||||||8|40|6|298|55|3857|4344|4376|2748|3371|3511|9882|7723|60||40|||||||||0.50448|||0.01669||0.02648|0.0228|0.01977|0.01903|0.02156|0.01773|0.02128|0.0838|||0.01673|||||||||-0.07829|-0.05015|-0.05013|-0.05007|-0.01672|-0.02938|-0.02251|-0.02121|-0.01902|-0.01891|-0.01742|-0.01763|-0.05013|-0.03346|||28|1|4|13|8|157|223|165|123|136|123|171|13|1|9||||||||||0||||||||||||0|||
2024-05-07 13:50:35|UB.D.GOOGUS.CASH.IP|4962|2024-05-06 08:05:00|2024-05-06 23:54:50|17271|1993.9|15.99566|2024-05-06|0.0059|18|0.195001|13|-0.158983|20|2024-05-06|||||||||56.0459|56.82132|65.20626|63.02171|44.74156|4.68474|0.00884|0.56698|0.00685|0.00616|0.0059|0.0065|27.1973|63.16782|60.0165|39.17837|||||||||68|35|40|113|224|5170|3205|1776|2327|1366|1715|3847|16851|409|19|180|||||||||0.0277|0.02285|0.01497|0.01672|0.0183|0.03352|0.02236|0.01434|0.01459|0.01072|0.00876|0.01374|0.01706|0.04125||0.02162|||||||||-0.03134|-0.01933|-0.0153|-0.01308|-0.01871|-0.03207|-0.02157|-0.01274|-0.01222|-0.01159|-0.00957|-0.01169|-0.02598|-0.0165||-0.04713|125|118|112|100|85|236|358|357|349|344|337|354|92|19|5|23|||||||||||||||||||||||||
2024-05-07 13:50:36|UC.D.NFLX.CASH.IP|4184|2024-05-06 08:00:00|2024-05-06 23:59:50|59359|340|17.36497|2024-05-06|12.51712|14|0.468048|13|-0.283573|13|2024-05-06|||||||||32.66354|25.38966|37.81986|80.79005|51.30052|17.92709|12.51712|18.55554|33.20021|37.53292|35.32953|21.17077|25.09821|33.37659|83.33836|50.05947|||||||||4|3|7|66|113|573|742|630|422|543|428|1068|172|39|74|31|||||||||0.01796|0.01925|0.02088|0.03214|0.02827|0.0511|0.02531|0.02015|0.01479|0.01441|0.01238|0.0135|0.00168||0.00503||||||||||-0.04129|-0.02946|-0.03965|-0.02972|-0.05191|-0.05702|-0.03455|-0.02935|-0.02298|-0.02558|-0.01977|-0.02044|-0.00586||-0.03014||160|123|130|52|41|157|265|200|190|152|153|246|16|6|6|4|||||||||||||||||||||||||
2024-05-07 13:50:38|UB.D.FB.CASH.IP|5923|2024-05-06 08:01:00|2024-05-06 23:59:50|46213|1054.3|16.87356|2024-05-06|2.65212|19|0.184766|13|-0.230719|13|2024-05-06|||||||||37.78428|60.34872|66.96214|35.60826|40.77416|10.56589|4.14939|9.86273|15.81948|14.96176|9.06194|2.65212|41.95746|64.52982|41.22503|56.55488|||||||||74|43|35|208|204|3081|2056|2286|1136|1060|2211|3415|14814|286|110|133|||||||||0.01709|0.00574|0.00753|0.01173|0.01374|0.04027|0.01971|0.01852|0.01548|0.01136|0.01431|0.01807|0.05877|0.01347|0.0517|0.00215|||||||||-0.01354|-0.0098|-0.01188|-0.03464|-0.01288|-0.04672|-0.02672|-0.02102|-0.01673|-0.01745|-0.01658|-0.02059|-0.02193|-0.0299|-0.00388|-0.03014|167|126|127|90|81|238|341|346|323|308|321|343|62|31|17|23|||||||||||||||||||||||||
2024-05-07 13:50:40|UA.D.AMZN.CASH.IP|5880|2024-05-06 08:00:00|2024-05-06 23:59:50|18879|2839.3|12.20491|2024-05-06|0.00629|19|0.432549|8|-0.198679|13|2024-05-06|||||||||54.58115|66.06146|74.01526|56.87993|36.38571|6.55361|0.01104|0.28724|0.56959|0.57399|0.57506|0.00629|28.4096|28.60177|65.22755|42.89612|||||||||164|105|79|293|542|10415|5625|3656|2450|2079|3556|8476|18681|591|240|684|||||||||0.03262|0.01182|0.00951|0.01406|0.01073|0.03689|0.02186|0.01412|0.01183|0.01058|0.01061|0.01376|0.01647|0.00531||0.00707|||||||||-0.01782|-0.01545|-0.01039|-0.01317|-0.01264|-0.03918|-0.02232|-0.01473|-0.01341|-0.01082|-0.00991|-0.01346|-0.02179|-0.00664|-0.00531|-0.06366|121|53|100|102|88|245|360|359|356|353|352|359|155|28|23|35|||||||||||||||||||||||||
2024-05-07 13:50:40|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:41|EC.D.ACCP.CASH.IP|1758|2024-05-06 07:00:00|2024-05-06 15:29:50|4160|44.7|23.57172|2024-05-06|21.02119|13|0.097253|7|-0.072904|7|2024-05-06||||||||39.75014|36.0973|37.75676|56.83406|40.01857|47.64085|21.02119|33.3617|51.52899||||||||||||||||37|43|85|33|47|28|53|51|46||||||||||||||||0.05463|0.0242|0.03212|0.02409|0.02408|0.03614|0.02958|0.02807|0.02405||||||||||||||||-0.0312|-0.02978|-0.02409|-0.02409|-0.02408|-0.03097|-0.03153|-0.02577|-0.02404|||||||||68|61|53|44|35|42|81|78|33|||||||||||||||||||||||||
2024-05-07 13:50:42|SA.D.BABA.CASH.IP|4969|2024-05-06 08:00:00|2024-05-06 23:59:50|8133|1857.5|10.27915|2024-05-06|0.44165|18|5.243348|8|-0.294298|11|2024-05-06|||||||||47.25864|62.85999|37.61036|62.54272|62.01492|9.37907|0.87453|0.97129|1.23217|1.41425|0.44165|0.45877|42.54081|76.02558|68.98542|83.35587|||||||||500|375|702|444|672|10305|5035|3196|2168|2209|2306|4140|526|275|284|305|||||||||0.72478|0.05888|0.11651|0.0558|0.0373|0.05449|0.02901|0.01989|0.01621|0.01458|0.01507|0.01535|0.03213|0.03689|0.20494|0.07728|||||||||-0.06219|-0.08411|-0.08011|-0.05067|-0.04608|-0.05946|-0.02688|-0.01922|-0.01863|-0.0158|-0.0177|-0.01647|-0.05928|-0.04915|-0.03067||53|43|56|56|71|214|349|313|246|214|233|224|40|25|29|12|||||||||||||||||||||||||
2024-05-07 13:50:43|SA.D.ACBUS.CASH.IP|1766|2024-05-06 13:30:00|2024-05-06 19:59:50|666|2496.5|1.92663|2024-05-06|0.14463|17|0.883652|13|-0.723589|13|2024-05-06||||||||||||||2.04933|4.75611|7.1105|0.98562|0.14463|1.29642|1.05306||||||||||||||||||5517|4307|2966|1409|2407|2695|3180||||||||||||||||||0.24941|0.20677|0.15214|0.14672|0.1462|0.14909|0.16047||||||||||||||||||-0.22986|-0.17008|-0.17141|-0.15809|-0.14624|-0.17617|-0.15083|||||162|217|201|119|79|87|111|||||||||||||||||||||||||
2024-05-07 13:50:43|UA.D.CARUS.CASH.IP|1424|2024-05-06 13:30:00|2024-05-06 19:59:50|12148|329.4|25.65904|2024-05-06|31.7094|14|0.5203|13|-0.57177|13|2024-05-06||||||||||||||44.77805|31.7094|49.02776|44.75842|63.84232|40.97368|32.7955||||||||||||||||||559|506|540|366|273|244|719||||||||||||||||||0.08081|0.04823|0.06694|0.03502|0.03416|0.03789|0.03813||||||||||||||||||-0.19931|-0.09523|-0.08874|-0.07249|-0.07402|-0.08448|-0.05482|||||92|146|135|112|127|71|107|||||||||||||||||||||||||
2024-05-07 13:50:45|ED.D.BAS.CASH.IP|4335|2024-05-06 07:00:20|2024-05-06 15:29:50|4939.5|173.4|14.01671|2024-05-06|12.25751|15|0.102166|7|-0.081624|7|2024-05-06||||||||13.98446|20.33194|31.35085|18.53473|24.29186|23.29477|14.17151|15.93584|12.25751||||||||||||||||221|81|156|233|153|219|192|200|290||||||||||||||||0.02225|0.01476|0.01511|0.01538|0.01436|0.01401|0.01793|0.01607|0.01279||||||||||||||||-0.0243|-0.01472|-0.01386|-0.0157|-0.01098|-0.01478|-0.01636|-0.01342|-0.01333|||||||||258|256|217|189|173|189|219|201|98|||||||||||||||||||||||||
2024-05-07 13:50:45|ED.D.BMW.CASH.IP|1420|2024-05-06 07:00:10|2024-05-06 15:29:40|10305|145.5|21.85685|2024-05-06|13.37863|15|0.146128|7|-0.242718|7|2024-05-06||||||||28.63441|30.54387|38.26808|33.36958|38.49122|23.95188|33.96408|17.02596|13.37863||||||||||||||||218|179|132|104|128|189|156|245|363||||||||||||||||0.08334|0.04852|0.0485|0.04833|0.04823|0.04823|0.04853|0.04847|0.04854||||||||||||||||-0.07714|-0.05341|-0.04847|-0.04833||-0.04831|-0.04848|-0.04849|-0.04852|||||||||98|59|34|48|39|46|56|53|15|||||||||||||||||||||||||
2024-05-07 13:50:46|UA.D.BNTXUS.CASH.IP|1961|2024-05-06 08:01:00|2024-05-06 23:34:20||303.3|31.0557|2024-05-06|0.97455|23|1.250553|13|-4.084857|10|2024-05-06|||||||||34.27246|26.24747|44.87848|34.56509|29.98311|20.61599|48.57715|48.02064|65.52374|58.62153|37.18396|26.02278|34.23776|||0.97455|||||||||55|92|155|127|282|1384|256|364|181|173|699|827|70|||600|||||||||0.0513|0.09054|0.30003|0.0611|0.23906|0.16717|0.03603|0.03924|0.02363|0.02164|0.03316|0.04898|||||||||||||-0.08146|-0.17108|-0.54903|-0.16272|-0.14332|-0.17839|-0.15225|-0.0902|-0.05909|-0.06577|-0.05617|-0.06851|-1.41449||||56|27|88|114|64|153|126|119|110|70|62|135|3|1|||||||||||||||||||||||||
2024-05-07 13:50:46|SB.D.CCL.CASH.IP|2385|2024-05-06 13:30:00|2024-05-06 19:59:50|1439|9983|0.6497|2024-05-06|0.06825|18|0.273038|13|-0.273224|13|2024-05-06||||||||||||||0.06974|2.72191|2.92317|0.06867|2.73041|0.06825|2.33974||||||||||||||||||22214|20579|26094|27602|32273|22015|47994||||||||||||||||||0.10427|0.07277|0.10363|0.07439|0.07877|0.06828|||||||||||||||||||-0.09944|-0.07313|-0.07584|-0.08238|-0.07356|-0.06824|-0.06853|||||103|113|70|112|75|49|44|||||||||||||||||||||||||
2024-05-07 13:50:47|EJ.D.CSGN.CASH.IP|1|2024-05-07 07:00:00|2024-05-07 07:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:50:47|ED.D.DCX.CASH.IP|4261|2024-05-06 07:00:20|2024-05-06 15:29:50|7257|281.8|13.83841|2024-05-06|11.92486|7|0.082873|8|-0.221668|7|2024-05-06||||||||11.92486|20.47277|23.36837|19.91806|20.01861|18.24451|22.42456|22.57818|25.01332||||||||||||||||466|273|303|292|325|309|284|303|441||||||||||||||||0.02313|0.02074|0.01758|0.0162|0.01785|0.01663|0.01852|0.01663|0.01774||||||||||||||||-0.02847|-0.01971|-0.01598|-0.01849|-0.02031|-0.02068|-0.01819|-0.02006|-0.01486|||||||||269|220|197|201|175|203|241|195|88|||||||||||||||||||||||||
2024-05-07 13:50:48|ED.D.DHERGY.CASH.IP|1405|2024-05-06 07:00:10|2024-05-06 15:29:50|2667|148.1|21.44604|2024-05-06|13.53527|13|0.375516|13|-0.500385|7|2024-05-06||||||||37.31173|19.34221|28.20722|31.98833|25.57791|34.69204|13.53527|21.19399|33.93342||||||||||||||||91|187|139|137|188|120|252|160|151||||||||||||||||0.09654|0.11597|0.03867|0.07669|0.07651|0.11934|0.10651|0.06117|0.07522||||||||||||||||-0.08811|-0.06566|-0.04835|-0.08761|-0.08774|-0.05057|-0.08636|-0.06603|-0.05904|||||||||78|52|32|47|51|52|67|90|62|||||||||||||||||||||||||
2024-05-07 13:50:48|SB.D.DAL.CASH.IP|3067|2024-05-06 08:00:00|2024-05-06 23:59:30|5244|2009.8|4.29668|2024-05-06|0.86991|19|2.461166|8|-1.588839|8|2024-05-06|||||||||44.20724|100|100|70.04053|48.40561|7.61734|4.92553|2.02056|2.31098|5.64276|0.89996|0.86991|21.49481|100|66.68556|100|||||||||189|11|0|124|237|3299|1749|2337|3093|1887|2301|7677|821|0|157|408|||||||||2.46117||||0.03385|0.0453|0.02933|0.02361|0.0273|0.02233|0.0219|0.02612|0.01891||0.09455||||||||||-1.50288|-0.13534||-0.05785|-0.06015|-0.04617|-0.02696|-0.02518|-0.03149|-0.02319|-0.02521|-0.03083|-0.10711||||7|5|2|10|58|185|306|250|262|249|227|235|14|2|3|1|||||||||||||||||||||||||
2024-05-07 13:50:49|ED.D.DBK.CASH.IP|3952|2024-05-06 07:00:00|2024-05-06 15:29:50|1558.2|686.7|11.18214|2024-05-06|8.80232|7|0.170269|7|-0.222222|7|2024-05-06||||||||8.80232|17.65127|10.59226|13.40012|25.75502|16.87241|17.4348|17.12965|11.23543||||||||||||||||882|670|828|737|771|645|704|640|1428||||||||||||||||0.03226|0.02603|0.0186|0.01968|0.01767|0.02278|0.02401|0.02236|0.01725||||||||||||||||-0.03904|-0.02306|-0.02178|-0.0184|-0.01719|-0.01759|-0.02148|-0.01741|-0.01819|||||||||217|210|142|157|136|178|224|228|107|||||||||||||||||||||||||
2024-05-07 13:50:49|ED.D.LHAG.CASH.IP|2022|2024-05-06 07:00:20|2024-05-06 15:29:50|678.6|1262.4|18.92902|2024-05-06|26.26029|7|0.14518|8|-0.145518|7|2024-05-06||||||||26.26029|26.97358|26.96587|32.0375|36.04554|27.94991|35.16965|35.62519|33.36285||||||||||||||||985|1404|1333|1014|420|1144|826|523|1080||||||||||||||||0.04939|0.04736|0.02887|0.02885|0.02882|0.0289|0.02902|0.02901|0.02893||||||||||||||||-0.05624|-0.03548|-0.03608|-0.03845|-0.03943|-0.03325|-0.03429|-0.02901|-0.03184|||||||||84|104|52|50|50|43|74|59|51|||||||||||||||||||||||||
2024-05-07 13:50:50|SB.D.D.CASH.IP|2016|2024-05-06 13:30:00|2024-05-06 19:59:50|5140|988.2|8.31053|2024-05-06|4.04256|19|0.31348|13|-0.233146|13|2024-05-06||||||||||||||7.21925|6.6212|17.98873|18.31114|18.60208|16.89107|4.04256||||||||||||||||||997|841|493|813|1285|1255|3437||||||||||||||||||0.05527|0.03363|0.02602|0.02985|0.02559|0.02827|0.02814||||||||||||||||||-0.05276|-0.03156|-0.02276|-0.02265|-0.02468|-0.02155|-0.02402|||||140|243|167|175|183|166|199|||||||||||||||||||||||||
2024-05-07 13:50:51|EJ.D.DUFNSW.CASH.IP|583|2024-05-06 07:00:10|2024-05-06 15:19:50|3646|111.2|19.79121|2024-05-06|22.34115|10|0.165563|14|-0.164835|10|2024-05-06||||||||26.92309|42.94454|39.25033|22.34115|40.08797|75.01374|46.23432|26.42001|60.06583||||||||||||||||84|127|245|183|150|68|82|177|40|||||||||||||||||0.05571|0.05517|0.16474||||0.11033|||||||||||||||||-0.05574|-0.09255|-0.11044|-0.09155|-0.05498||-0.10989|-0.08246||||||||||15|14|23|18|5|8|13|19|5|||||||||||||||||||||||||
2024-05-07 13:50:51|SB.D.EQR.CASH.IP|1920|2024-05-06 13:30:00|2024-05-06 19:59:50|6674|410|22.16284|2024-05-06|13.98395|19|0.668591|13|-0.13655|13|2024-05-06||||||||||||||14.26861|34.0332|41.36354|35.11568|29.22911|21.05345|13.98395||||||||||||||||||1169|209|194|170|644|340|920||||||||||||||||||0.04829|0.02381|0.01921|0.01999|0.01784|0.01905|0.02074||||||||||||||||||-0.04005|-0.02531|-0.02309|-0.01763|-0.02503|-0.01993|-0.01929|||||141|250|208|208|202|233|222|||||||||||||||||||||||||
2024-05-07 13:50:52|UB.D.EXPE.CASH.IP|2129|2024-05-06 13:30:00|2024-05-06 19:59:50|11601|1446.8|8.54178|2024-05-06|6.44053|13|0.251322|13|-0.283019|13|2024-05-06||||||||||||||6.44053|12.10671|12.00248|14.89371|14.55354|12.06822|8.70767||||||||||||||||||4320|1868|1271|1707|1499|1093|1976||||||||||||||||||0.08054|0.044|0.03058|0.03195|0.02611|0.0183|0.03046||||||||||||||||||-0.07418|-0.05439|-0.03453|-0.03107|-0.02904|-0.02152|-0.02736|||||142|266|209|202|186|191|242|||||||||||||||||||||||||
2024-05-07 13:50:52|SC.D.FRT.CASH.IP|1502|2024-05-06 13:30:00|2024-05-06 19:59:50|10209|250.3|25.21862|2024-05-06|22.85352|19|0.402|13|-0.477304|13|2024-05-06||||||||||||||39.3364|24.08767|38.66232|46.09178|41.86411|41.60837|22.85352||||||||||||||||||180|214|210|288|242|291|709||||||||||||||||||0.05581|0.03556|0.02238|0.01942|0.01966|0.012|0.02034||||||||||||||||||-0.02942|-0.03136|-0.02825|-0.02265|-0.01613|-0.01473|-0.02204|||||115|150|145|152|153|101|184|||||||||||||||||||||||||
2024-05-07 13:50:53|SC.D.F.CASH.IP|4005|2024-05-06 08:00:00|2024-05-06 23:59:50||6080|2.4058|2024-05-06|0.0797|14|4.617968|8|-0.160256|9|2024-05-06|||||||||66.80047|100|0.08013|86.37456|75.02|8.19098|0.0797|0.07989|0.07994|0.07999|0.08001|0.08014|30.85565|85.72573||37.55005|||||||||196|400|925|232|824|24557|35541|68188|47355|61456|57651|134171|14458|1846||612|||||||||2.34914|||0.08017||0.09959|0.07962|0.11984|||0.08006|0.08019|0.08032|0.08019||||||||||||-0.16026||||-0.09459|-0.07968|-0.07978|-0.07981||||-0.08019||||6|1|1|22|4|74|42|29|15|9|19|25|13|7|8||||||||||0|||||||||||||||
2024-05-07 13:50:53|SC.D.GMUS.CASH.IP|2866|2024-05-06 08:00:00|2024-05-06 23:57:50|4562|2080.7|9.02651|2024-05-06|0.02174|17|6.904762|8|-0.354296|11|2024-05-06|||||||||66.94135||17.19635|50.24167|87.55556|6.53917|0.50959|0.02214|0.02214|0.02174|0.02214|0.02237|57.25073|50.06664|100||||||||||8||308|258|164|5241|3698|4552|3917|6700|4704|9730|3200|477|0||||||||||6.90476||0.13336||0.12204|0.05036|0.03271|0.0302|0.02416|0.02211|0.0263|0.02732|||||||||||||||-0.08888|-0.16069|-0.14046|-0.04057|-0.02868|-0.02792|-0.02724|-0.03133|-0.02425|-0.02679|-0.04439||||3|6|8|8|169|205|136|102|59|88|132|7|6|1|||||||||||||||||||||||||
2024-05-07 13:50:54|UB.D.GILD.CASH.IP|2560|2024-05-06 08:00:00|2024-05-06 23:43:40|6500|1495.3|15.43909|2024-05-06|0.13878|12|0.508083|20|-0.46225|11|2024-05-06|||||||||35.84309|44.76698||62.68952|0.13878|7.01638|6.34398|6.01994|7.78824|8.80722|4.8803|3.07204|33.52733|50.14553||100|||||||||0|0||69|0|1402|972|1260|939|1243|1779|4017|503|75||7|||||||||0.10116|0.06181||||0.04445|0.02571|0.02406|0.0186|0.02111|0.02047|0.02209|0.50808||||||||||||-0.12164|||-0.38545||-0.04038|-0.02257|-0.02246|-0.01923|-0.01805|-0.02068|-0.02146||-0.10712|||116|9|8|1|172|253|200|193|182|185|229|3|2|3|||||||||||||||||||||||||
2024-05-07 13:50:54|SC.D.HLTUS.CASH.IP|1535|2024-05-06 13:30:00|2024-05-06 19:59:50|20009|280.3|16.05355|2024-05-06|25.06612|14|0.227779|13|-0.156148|13|2024-05-06||||||||||||||38.28248|25.06612|28.99944|50.58078|32.94598|32.65721|26.80551||||||||||||||||||337|345|514|417|385|460|445||||||||||||||||||0.0368|0.02394|0.0176|0.01157|0.02121|0.01591|0.01518||||||||||||||||||-0.06936|-0.02939|-0.01422|-0.0175|-0.02174|-0.01689|-0.01463|||||76|100|76|91|76|92|239|||||||||||||||||||||||||
2024-05-07 13:50:55|SD.D.JKSUS.CASH.IP|1100|2024-05-06 13:30:00|2024-05-06 19:59:50|2570|445.7|23.91088|2024-05-06|18.94316|19|0.425039|13|-0.585938|15|2024-05-06||||||||||||||36.69783|39.34164|32.37126|36.3674|41.44145|35.96692|18.94316||||||||||||||||||1399|253|635|525|251|278|994||||||||||||||||||0.10781|0.07824|0.08612|0.06245|0.0588|0.0515|0.05142||||||||||||||||||-0.18118|-0.08375|-0.09639|-0.0668|-0.05034|-0.06239|-0.05406|||||88|148|93|113|87|78|90|||||||||||||||||||||||||
2024-05-07 13:50:55|SD.D.JMIAUS.CASH.IP|1656|2024-05-06 13:30:00|2024-05-06 19:59:50|547|2792|1.24979|2024-05-06|0.18412|19|0.776699|13|-0.75188|18|2024-05-06||||||||||||||14.96298|2.31998|0.18826|2.56096|0.19028|0.18905|0.18412||||||||||||||||||3107|4814|4325|2445|3891|4791|9806||||||||||||||||||0.28285|0.26608|0.23979|0.18904|0.21868|0.18895|0.23554||||||||||||||||||-0.22966|-0.22313|-0.2133|-0.18858|-0.19057|-0.25134|-0.19437|||||95|141|76|42|61|46|112|||||||||||||||||||||||||
2024-05-07 13:50:56|EG.D.KPN.CASH.IP|1104|2024-05-06 07:00:10|2024-05-06 15:29:30||1119|21.12098|2024-05-06|13.37094|11|0.059666|7|-0.029904|7|2024-05-06||||||||23.24999|42.12952|39.41556|52.01784|13.37094|25.02721|32.71746|42.24402|52.95692||||||||||||||||1014|2037|1207|615|950|1731|1728|1185|850||||||||||||||||0.04969|0.04463|0.02971|||0.02968|0.02973|0.02973|0.02974||||||||||||||||-0.02983|-0.02974|-0.02976|-0.02973|-0.02968|-0.02968|-0.02974|-0.02972||||||||||56|38|33|25|15|36|52|45|17|||||||||||||||||||||||||
2024-05-07 13:50:57|SD.D.LMT.CASH.IP|1939|2024-05-06 13:30:00|2024-05-06 19:59:50|46263|162.7|19.01842|2024-05-06|23.13157|16|0.116951|13|-0.138684|16|2024-05-06||||||||||||||24.35762|33.39064|30.9198|23.13157|25.45277|30.09164|23.49209||||||||||||||||||201|205|122|230|105|125|317||||||||||||||||||0.01889|0.01392|0.01368|0.00954|0.01017|0.00551|0.00867||||||||||||||||||-0.03691|-0.02928|-0.01815|-0.02162|-0.01306|-0.00934|-0.01161|||||99|231|149|208|185|173|243|||||||||||||||||||||||||
2024-05-07 13:50:57|EC.D.MCA.CASH.IP|4332|2024-05-06 07:00:00|2024-05-06 15:29:50|78060|6.1|16.31041|2024-05-06|10.83294|7|0.064193|13|-0.076992|13|2024-05-06||||||||10.83294|20.10181|25.59526|24.18584|37.11812|26.39752|11.90212|15.2984|16.01414||||||||||||||||8|6|7|5|4|5|7|8|10||||||||||||||||0.01876|0.01799|0.01586|0.01664|0.01566|0.0185|0.01914|0.0173|0.01691||||||||||||||||-0.02128|-0.01415|-0.01593|-0.01614|-0.01871|-0.01537|-0.02202|-0.01634|-0.01665|||||||||259|229|215|211|159|235|244|229|125|||||||||||||||||||||||||
2024-05-07 13:50:58|UC.D.MRNAUS.CASH.IP|2737|2024-05-06 08:01:00|2024-05-06 23:59:30|12187|698.3|10.89566|2024-05-06|0.04235|20|0.416834|12|-1.192095|13|2024-05-06|||||||||41.58033|33.80874|27.05012|46.11995|40.16546|7.66487|6.4812|8.77789|25.08744|19.604|18.19308|9.5286|0.04235|100|80.01478|33.41267|||||||||15|3|51|8|526|1230|1399|1009|432|728|701|1012|42077|334|32|40|||||||||0.10439|0.12536|0.21487|0.14639|0.14111|0.07891|0.07122|0.05407|0.03326|0.03442|0.02431|0.02661|||||||||||||-0.04237|-0.10127|-0.20853|-0.13707|-0.08268|-0.11837|-0.07239|-0.0554|-0.05426|-0.04678|-0.03359|-0.03305||-0.66225|||34|18|19|70|20|175|284|266|160|169|160|243|6|5|5|3|||||||||||||||||||||||||
2024-05-07 13:50:59|EJ.D.NESN.CASH.IP|3274|2024-05-06 07:00:10|2024-05-06 15:19:50|9136|285.7|18.91791|2024-05-06|32.1432|14|0.065502|14|-0.065416|7|2024-05-06||||||||35.61735|40.71431|36.01758|37.35175|43.76484|41.98944|36.16592|32.1432|38.72875||||||||||||||||334|232|484|275|212|336|358|506|604||||||||||||||||0.02752|0.02601|0.02162|0.02159|0.02879|0.02163|0.02446|0.02531|0.02737||||||||||||||||-0.02825|-0.02601|-0.02161|-0.02157|-0.0216|-0.02162|-0.02639|-0.0237|-0.0219|||||||||118|86|75|75|64|81|166|165|62|||||||||||||||||||||||||
2024-05-07 13:51:00|SE.D.NIOUS.CASH.IP|5223|2024-05-06 08:01:00|2024-05-06 23:59:50|570|13035.3|1.8657|2024-05-06|0.1747|17|1.213172|13|-0.672269|13|2024-05-06|||||||||42.54665|38.99612|31.71669|7.30448|45.54982|0.87129|3.65194|0.17668|0.175|0.1747|6.41365|0.17566|66.75444|45.58169|33.4504|12.67456|||||||||5160|5267|5348|9971|8989|120210|100057|126987|80089|88055|115667|135569|1353|4545|5470|4881|||||||||0.17559|0.1759|0.17422|0.17391||0.33361|0.20008|0.1973|||0.1749|||0.17513|||||||||||-0.17544|-0.29209|-0.17391||-0.17437|-0.23994|-0.18083|-0.17675|-0.17462|-0.17432|-0.17391|-0.17575|-0.17513|||-0.17437|33|18|19|14|11|142|86|67|24|15|16|18|6|11|3|8|||||||||||||||||||||||||
2024-05-07 13:51:01|EJ.D.NOV.CASH.IP|4116|2024-05-06 07:00:10|2024-05-06 15:19:50|8806|153.5|15.14731|2024-05-06|10.94032|7|0.204429|7|-0.068104|7|2024-05-06||||||||10.94032|35.61394|39.88342|40.8905|24.43236|24.69655|14.24223|12.81474|20.2827||||||||||||||||157|112|109|93|117|192|164|217|264||||||||||||||||0.02477|0.01437|0.01365|0.01399|0.01352|0.01543|0.01726|0.0126|0.01136||||||||||||||||-0.01902|-0.0138|-0.01332|-0.01309|-0.01127|-0.01419|-0.01893|-0.01431|-0.01185|||||||||229|191|158|159|86|158|246|250|74|||||||||||||||||||||||||
2024-05-07 13:51:01|KA.D.OCDO.CASH.IP|944|2024-05-07 07:00:10|2024-05-07 13:49:20||897.1|23.79697||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:02|UC.D.ORLY.CASH.IP|2006|2024-05-06 13:30:00|2024-05-06 19:59:50|101634|75.2|30.96477|2024-05-06|13.40429|13|0.269791|13|-0.49702|13|2024-05-06||||||||||||||13.40429|32.66436|36.90101|53.92029|55.48027|37.97341|24.1751||||||||||||||||||200|147|35|23|31|44|152||||||||||||||||||0.01717|0.01362|0.0102|0.00801|0.00657|0.00748|0.00843||||||||||||||||||-0.10356|-0.04487|-0.03002|-0.01573|-0.01499|-0.01458|-0.01859|||||115|246|242|234|240|256|278|||||||||||||||||||||||||
2024-05-07 13:51:03|SE.D.PLTRUS.CASH.IP|7676|2024-05-06 08:01:00|2024-05-06 23:59:50|2309|21505.3|8.53354|2024-05-06|0.17624|20|4.614128|20|-3.846154|20|2024-05-06|||||||||39.57559|56.70547|40.06376|30.55735|15.55183|3.29908|0.3342|0.73372|1.22543|0.44619|2.11335|0.43316|0.17624|1.80465|12.61621|17.72803|||||||||1799|983|1523|2118|6601|63524|54825|31242|33042|35276|37493|74961|89415|33738|10725|6107|||||||||0.07747|0.06122|0.07059|0.05857|0.05817|0.11515|0.07244|0.05707|0.04838|0.04948|0.04794|0.04931|0.35381|0.14672|0.08009|0.07195|||||||||-0.08053|-0.06162|-0.06864|-0.05588|-0.05465|-0.10647|-0.06225|-0.05211|-0.04749|-0.04659|-0.05022|-0.0481|-0.37986|-0.15307|-0.08009|-0.06545|162|120|110|200|245|307|340|288|253|246|241|254|359|354|311|232|||||||||||||||||||||||||
2024-05-07 13:51:03|UC.D.PYPLVUS.CASH.IP|3465|2024-05-06 08:00:00|2024-05-06 23:58:10|6615|1558.6|9.43298|2024-05-06|0.93093|14|0.243605|8|-0.259107|20|2024-05-06|||||||||62.79737|51.61455|60.77121|72.59849|43.58192|7.87877|0.93093|2.57929|4.39706|4.08732|1.44372|2.5251|52.04275|14.35112|50.02288|66.71247|||||||||48|138|92|450|389|3441|2603|1763|1246|1622|1800|3953|35038|334|0|80|||||||||0.08842|0.01517|0.02023|0.05694||0.04605|0.03119|0.02015|0.02202|0.01909|0.01983|0.02167|0.04581|0.07629|||||||||||-0.06351|-0.0621|-0.03034|-0.03375|-0.03949|-0.0485|-0.02817|-0.02434|-0.02109|-0.01926|-0.01928|-0.02028|-0.08387|-0.01526|||59|33|28|51|23|204|328|273|251|221|210|239|25|7|2|3|||||||||||||||||||||||||
2024-05-07 13:51:04|UC.D.PTONUS.CASH.IP|1737|2024-05-06 08:01:00|2024-05-06 23:59:50|355|11971.9|4.98894|2024-05-06|0.27521|17|0.884956|12|-0.84507|13|2024-05-06|||||||||67.01346|75.29784|67.06349|90.96257|77.84266|8.36704|11.573|13.75009|3.77058|0.27521|0.27595|5.39505|50.28169|0.28011|100|60.11189|||||||||484|682|2373|2010|608|12884|17957|21821|29933|27771|28724|62079|51|72|16|73||||||||||||0.29499|0.73573|0.38597|0.35247|0.28345|0.30687|0.27498|0.27856|0.28192|||||||||||||-0.29678|-0.29412|-0.29674||-0.39129|-0.34919|-0.34997|-0.28153|-0.3436|-0.27473|-0.27576|-0.27959|||||6|8|3|11|9|99|97|37|57|30|27|39|2|1|1|5|||||||||||||||||||||||||
2024-05-07 13:51:05|KA.D.RIO.CASH.IP|1978|2024-05-07 07:00:00|2024-05-07 13:51:00|5586|300.6|14.52431||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:06|EJ.D.ROG.CASH.IP|2478|2024-05-06 07:00:10|2024-05-06 15:19:50|22070|91.3|8.72961|2024-05-06|2.74962|14|0.138504|7|-0.092208|7|2024-05-06||||||||33.67405|6.2969|24.03486|12.04395|19.39177|20.04229|3.27006|2.74962|10.56718||||||||||||||||122|117|113|89|137|123|147|251|264||||||||||||||||0.06284|0.06567|0.04588||0.0458|0.04572|0.04575|0.09137|||||||||||||||||-0.05415|-0.0459|-0.04587|-0.04575|-0.04575|-0.04571|-0.04566|-0.05478|-0.04565|||||||||110|48|50|25|31|40|31|37|19|||||||||||||||||||||||||
2024-05-07 13:51:06|KA.D.RR.CASH.IP|2037|2024-05-07 07:00:20|2024-05-07 13:51:00|418.2|2774.6|16.76262||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:07|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:08|ED.D.SAPG.CASH.IP|4016|2024-05-06 07:00:00|2024-05-06 15:29:50|17140|186.6|12.23958|2024-05-06|3.78603|15|0.164474|7|-0.117633|7|2024-05-06||||||||8.64694|12.95788|27.22782|19.91061|21.96348|14.57644|12.6226|7.88352|3.78603||||||||||||||||290|152|117|143|104|153|239|256|520||||||||||||||||0.02368|0.0152|0.0138|0.01462|0.01225|0.01473|0.01534|0.01429|0.01773||||||||||||||||-0.02352|-0.01429|-0.01283|-0.01403|-0.01286|-0.01533|-0.01444|-0.0139|-0.01541|||||||||232|170|158|196|164|206|230|216|106|||||||||||||||||||||||||
2024-05-07 13:51:08|SG.D.SAP.CASH.IP|2155|2024-05-06 13:30:00|2024-05-06 19:59:50|18538|15.4|21.85218|2024-05-06|9.33574|14|0.136047|13|-0.081522|13|2024-05-06||||||||||||||9.7309|9.33574|19.47744|43.01602|30.18777|33.15764|29.03406||||||||||||||||||21|13|23|4|4|11|33||||||||||||||||||0.02166|0.01317|0.01205|0.01889|0.0167|0.01706|0.01409||||||||||||||||||-0.02142|-0.01421|-0.01366|-0.017|-0.01509|-0.01545|-0.01378|||||155|312|211|249|282|296|300|||||||||||||||||||||||||
2024-05-07 13:51:09|ED.D.SIEGn.CASH.IP|4323|2024-05-06 07:00:10|2024-05-06 15:29:50|17914|353.2|11.33007|2024-05-06|9.28626|11|0.134409|13|-0.089857|7|2024-05-06||||||||9.33185|18.43686|25.8565|17.59749|9.28626|17.36047|11.85711|26.6225|17.72091||||||||||||||||313|155|364|282|278|206|291|132|307||||||||||||||||0.02958|0.01618|0.0222|0.01819|0.02195|0.01722|0.01796|0.01473|0.01886||||||||||||||||-0.02475|-0.01475|-0.01359|-0.01462|-0.01576|-0.01365|-0.0152|-0.01319|-0.01208|||||||||258|228|178|182|151|196|228|233|96|||||||||||||||||||||||||
2024-05-07 13:51:09|EC.D.GLEFP.CASH.IP|3857|2024-05-06 07:00:20|2024-05-06 15:29:50|2422|202|13.74554|2024-05-06|3.62612|7|0.394436|7|-0.433526|7|2024-05-06||||||||3.62612|14.75251|10.31798|22.19977|24.69993|26.4208|24.3672|26.503|27.1714||||||||||||||||541|270|226|278|163|127|149|151|197||||||||||||||||0.05797|0.05588|0.04814|0.03796|0.03727|0.03989|0.04272|0.02803|0.0412||||||||||||||||-0.06608|-0.04067|-0.04008|-0.03493|-0.03548|-0.02943|-0.0254|-0.02965|-0.03089|||||||||336|265|253|194|146|163|148|102|70|||||||||||||||||||||||||
2024-05-07 13:51:10|UD.D.TSLA.CASH.IP|7407|2024-05-06 08:00:00|2024-05-06 23:59:50|17898|4656.4|10.75464|2024-05-06|0.01263|19|0.321158|13|-0.25967|13|2024-05-06|||||||||35.73708|51.67238|59.28501|40.63079|34.24082|8.22929|0.01804|0.01649|0.01597|0.01532|0.29436|0.01263|28.85348|45.35219|56.37683|46.76972|||||||||805|269|346|689|890|21040|15908|10608|8475|8241|6388|8259|22511|382|351|404|||||||||0.03511|0.02479|0.01553|0.02019|0.02477|0.05402|0.03195|0.0295|0.0255|0.02501|0.02034|0.01854|0.02167|0.01084|0.02168|0.01394|||||||||-0.04478|-0.02242|-0.02612|-0.02944|-0.02158|-0.04494|-0.03982|-0.02969|-0.0237|-0.02235|-0.02191|-0.01949|-0.0153|-0.01702|-0.00902|-0.03253|213|122|135|202|190|317|360|360|360|359|358|360|111|75|55|77|||||||||||||||||||||||||
2024-05-07 13:51:13|EC.D.FP.CASH.IP|3923|2024-05-06 07:00:20|2024-05-06 15:29:50|6733|100.7|17.1927|2024-05-06|14.82949|15|0.074929|7|-0.119456|7|2024-05-06||||||||19.71129|20.63993|32.88151|42.76471|35.11806|31.31029|16.4195|31.08805|14.82949||||||||||||||||140|117|109|99|98|107|143|163|204||||||||||||||||0.02181|0.01833|0.01833|0.01672|0.01854|0.01918|0.0183|0.01783|0.01748||||||||||||||||-0.02228|-0.01706|-0.0149|-0.01677|-0.01597|-0.01549|-0.01936|-0.01523|-0.01714|||||||||193|160|143|138|94|131|189|177|81|||||||||||||||||||||||||
2024-05-07 13:51:14|SH.D.UBERUS.CASH.IP|4461|2024-05-06 08:00:00|2024-05-06 23:59:30|7165|4067.9|10.27215|2024-05-06|0.93122|19|15.833333|8|-0.359454|8|2024-05-06|||||||||45.93563|88.04146|68.54812|50.10315|57.97462|10.96813|2.07502|2.30739|4.09292|7.93087|5.8617|0.93122|50.0667|63.17478|75.04536|76.49767|||||||||192|195|315|552|1060|8829|6735|6968|5923|3364|7018|10210|673|211|209|236|||||||||2.35854|0.08195|0.06445|0.10939|0.08201|0.05975|0.03143|0.03522|0.02861|0.02279|0.02501|0.02647|0.0326|0.04533|0.06978|0.06973|||||||||-0.12632|-0.14363|-0.15031|-0.04422|-0.09633|-0.0614|-0.03518|-0.03396|-0.03085|-0.02419|-0.02505|-0.02792|-0.05906|-0.03834|-0.04187||35|25|38|22|76|238|341|350|344|316|308|328|44|19|8|17|||||||||||||||||||||||||
2024-05-07 13:51:14|EG.D.ULNA.CASH.IP|1|2024-05-06 07:00:00|2024-05-06 07:00:00||65|0|2024-05-06|10000||0||0||2024-05-06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:15|KA.D.ULVR.CASH.IP|1580|2024-05-07 07:00:20|2024-05-07 13:51:00|4215.5|245.3|6.78381||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:16|SH.D.UPS.CASH.IP|2196|2024-05-06 13:30:00|2024-05-06 19:59:50|14666|478.4|19.88125|2024-05-06|17.27994|19|0.395526|13|-0.190101|13|2024-05-06||||||||||||||23.2103|23.72612|24.0692|29.94336|27.33281|30.23074|17.27994||||||||||||||||||918|494|442|323|356|351|1156||||||||||||||||||0.0502|0.01785|0.0156|0.01441|0.01309|0.01171|0.01528||||||||||||||||||-0.03398|-0.01853|-0.0172|-0.01105|-0.00904|-0.00954|-0.01283|||||117|249|262|254|238|235|278|||||||||||||||||||||||||
2024-05-07 13:51:18|UD.D.VRMUS.CASH.IP|619|2024-05-06 13:30:00|2024-05-06 19:59:50||344.8|26.10155|2024-05-06|55.26844|17|1.981506|17|-4.899777|13|2024-05-06||||||||||||||74.49387|79.6669|100|67.41458|55.26844|72.35787|70.34422||||||||||||||||||175|131|71|370|816|670|175||||||||||||||||||0.14029|0.68139||0.2479|0.59763||||||||||||||||||||-1.96284|-0.79229|-0.47593|-0.63464|-0.92954|-1.05415|-0.93921|||||38|24|16|30|65|21|33|||||||||||||||||||||||||
2024-05-07 13:51:19|SB.D.DIS.CASH.IP|5842|2024-05-06 08:00:00|2024-05-06 23:59:50|10650|2829.2|10.50609|2024-05-06|1.21481|17|0.724574|8|-0.295807|13|2024-05-06|||||||||69.6293|71.48427|80.0035|80.50402|66.22463|10.96723|3.79006|4.14566|7.09106|1.21481|3.4316|1.72393|44.7736|73.19353|82.22907|71.93883|||||||||415|69|244|293|419|6582|4330|3142|2828|3701|3052|8073|1557|251|161|192|||||||||0.15854|||0.04372|0.03142|0.05852|0.02567|0.01607|0.01604|0.01877|0.01514|0.01957|0.0591|0.07626|0.05134|0.03936|||||||||-0.08327|-0.04159|-0.02187|-0.03821|-0.05596|-0.05902|-0.02418|-0.02226|-0.01821|-0.01901|-0.01885|-0.02146|-0.05439|-0.07029|-0.01711|-0.02444|23|14|10|41|68|220|345|315|311|334|322|351|85|41|45|57|||||||||||||||||||||||||
2024-05-07 13:51:19|SH.D.WFC.CASH.IP|2576|2024-05-06 08:00:00|2024-05-06 23:59:40|6051|4493.6|3.47453|2024-05-06|0.26644|22|0.853242|8|-0.731626|20|2024-05-06|||||||||50.93063|100|50.61615|33.8609|72.85278|8.52089|1.56083|1.14001|1.56635|1.74047|0.67011|2.79376|50.18058|84.6205|0.26644|100|||||||||8|0|1245|100|100|5811|6209|5962|5465|4615|6521|14676|29309|287|29|0|||||||||0.85324|0.01677|0.01668|0.62049|0.01663|0.0358|0.02595|0.02333|0.01812|0.02014|0.01835|0.02214|0.01667||||||||||||||||-0.01666|-0.03893|-0.02423|-0.0249|-0.01945|-0.01809|-0.01965|-0.02311|-0.73163|-0.06658|||2|1|2|3|11|165|259|178|129|174|153|216|10|13|1|1||||||||||0|0||||||||||||||
2024-05-07 13:51:20|UD.D.WYNN.CASH.IP|2085|2024-05-06 13:30:00|2024-05-06 19:59:50|9787|506.9|21.71927|2024-05-06|24.53505|13|0.215961|13|-0.348575|13|2024-05-06||||||||||||||24.53505|27.38185|24.93651|25.44897|28.14863|38.61736|24.8261||||||||||||||||||902|636|435|410|315|388|1076||||||||||||||||||0.04997|0.02839|0.02028|0.01906|0.02081|0.024|0.02064||||||||||||||||||-0.07858|-0.03704|-0.02439|-0.02349|-0.02233|-0.01985|-0.02277|||||127|238|237|240|249|241|250|||||||||||||||||||||||||
2024-05-07 13:51:21|UD.D.ZMUS.CASH.IP|2034|2024-05-06 08:01:00|2024-05-06 23:51:10|6188|536.3|8.02442|2024-05-06|0.82927|23|0.405186|8|-0.258565|8|2024-05-06|||||||||25.91799|53.59552||85.82471|17.16733|8.03706|7.95404|10.95336|14.9409|10.02394|10.54855|7.19893|40.22728|100|50.05674|0.82927|||||||||24|18||101|54|642|1138|555|372|426|513|1639|57|0|70|1000|||||||||0.12259|0.03241||0.35553|0.03231|0.04223|0.03075|0.02497|0.02554|0.01962|0.02156|0.02852|||||||||||||-0.10957|||-0.17721|-0.06452|-0.06163|-0.03232|-0.0237|-0.02143|-0.02085|-0.02156|-0.02201|-0.0378|||-0.04876|48|17|7|6|138|240|183|181|160|152|195|5|1|2|1||||||||||||||||||||||||0|
2024-05-07 13:51:21|EJ.D.ZURZ.CASH.IP|2620|2024-05-06 07:00:10|2024-05-06 15:19:50|44600|38.1|20.27983|2024-05-06|16.09627|10|0.089706|12|-0.045341|7|2024-05-06||||||||29.94899|43.2896|39.79341|16.09627|27.9289|28.2572|22.02383|43.17586|28.59118||||||||||||||||40|38|47|64|31|47|35|49|71||||||||||||||||0.03272|0.02869|0.02623|0.02244|0.02245|0.04485|0.02248|0.02451|0.02523||||||||||||||||-0.02517|-0.02252|-0.02371|-0.02243|-0.02244|-0.02243|-0.02247|-0.02245|-0.0269|||||||||117|104|88|56|43|85|50|95|42|||||||||||||||||||||||||
2024-05-07 13:51:22|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:22|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:24|CS.D.BCHUSD.CFD.IP|12669|2024-05-06 00:45:40|2024-05-06 23:59:40|471.83|14.2|0.50717|2024-05-06|0.49817|9|0.389415|3|-0.391093|17|2024-05-06|0.51277|0.51283|0.5141|0.51607|0.51494|0.51202|0.50825|0.50735|0.50117|0.49817|0.50329|0.50691|0.50985|0.5132|0.51011|0.51343|0.50672|0.50218|0.50612|0.50826|0.50419|0.50498|0.5055|0.50783|9|11|10|10|8|9|12|8|15|12|19|12|20|19|20|19|18|19|16|16|10|8|7|10|0.01794|0.0181|0.01781|0.01899|0.0148|0.01784|0.0193|0.01979|0.02913|0.02077|0.03241|0.02439|0.04125|0.03391|0.0305|0.03437|0.03349|0.04166|0.03089|0.02571|0.0214|0.0122|0.01286|0.01559|-0.01804|-0.02281|-0.02007|-0.0181|-0.01154|-0.01756|-0.02274|-0.01922|-0.02831|-0.01787|-0.04417|-0.02236|-0.04453|-0.03228|-0.03601|-0.03769|-0.0359|-0.03877|-0.03098|-0.03103|-0.0203|-0.0158|-0.01661|-0.01843|334|339|353|342|256|333|356|300|347|346|346|352|355|358|358|357|355|358|354|354|336|304|286|337|||||||||||||||||||||||||
2024-05-07 13:51:25|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:25|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:26|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:26|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:27|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:31|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:32|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:32|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:33|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:34|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:34|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:35|EN.D.LGO.FWM2.IP|7084|2024-05-06 00:45:50|2024-05-06 21:53:10|749.9|5.7|0.12722|2024-05-06|0.1332|16|0.534759|16|-0.398777|16|2024-05-06|0.13446|0.13413|0.13424|0.13439|0.13429|0.13413|0.13377|0.13397|0.13413|0.13399|0.13406|0.13388|0.13413|0.13399|0.13325|0.1333|0.1332|0.13361|0.13348|0.13334|0.13333|0.31126|||0|0|0|0|1|0|2|4|4|3|2|2|13|10|17|11|18|1|2|2|0|0|||0.0256|0.02853|0.02065|0.01839|0.0179|0.02038|0.02029|0.02174|0.02449|0.01797|0.01822|0.0211|0.02279|0.02956|0.02707|0.02344|0.04577|0.02661|0.02377|0.01878|0.01583||||-0.02299|-0.02308|-0.01826|-0.01344|-0.01599|-0.01699|-0.01923|-0.02468|-0.0227|-0.02076|-0.01742|-0.0183|-0.0248|-0.02976|-0.02281|-0.02493|-0.04722|-0.02919|-0.02231|-0.01859|-0.02|-0.01715|||159|247|91|81|60|111|175|208|260|210|206|173|269|346|309|303|312|329|301|135|88|15|||||||||||||||||||||||||
2024-05-07 13:51:36|CO.D.CFI.FWM2.IP|5772|2024-05-06 06:00:00|2024-05-06 15:59:50|7358|4|0.1744|2024-05-06|0.08921|13|0.326344|9|-0.324877|8|2024-05-06|||||||0.09262|0.09164|0.09273|0.09472|0.4224|0.4568|0.09068|0.08921|0.09111|0.42242|||||||||||||||2|4|3|4|3|3|3|4|2|3|||||||||||||||0.03992|0.04221|0.04104|0.03752|0.03479|0.02783|0.02751|0.03614|0.0336|0.03182|||||||||||||||-0.04655|-0.04212|-0.03697|-0.03112|-0.0293|-0.03927|-0.03318|-0.03342|-0.02879|-0.02708|||||||||303|313|299|301|300|273|310|320|323|298|||||||||||||||||||||||||
2024-05-07 13:51:36|SE.D.PANWUS.CASH.IP|2050|2024-05-06 13:30:00|2024-05-06 19:59:50|30058|777.8|18.82081|2024-05-06|15.02847|13|0.406313|13|-0.309494|13|2024-05-06||||||||||||||15.02847|34.87017|33.75789|44.80685|47.00671|41.26466|24.48099||||||||||||||||||1644|1024|890|505|708|1212|1845||||||||||||||||||0.07641|0.03705|0.01791|0.01934|0.01431|0.02126|0.02062||||||||||||||||||-0.09566|-0.03617|-0.03792|-0.02722|-0.02225|-0.02563|-0.01752|||||121|181|181|172|132|131|180|||||||||||||||||||||||||
2024-05-07 13:51:37|UA.D.ABNBUS.CASH.IP|2896|2024-05-06 08:01:00|2024-05-06 23:57:50|16182|381.4|12.65472|2024-05-06|6.94701|14|0.585451|9|-0.625155|9|2024-05-06|||||||||40.95924|73.33474|71.54027|94.15016|81.87189|10.53163|6.94701|11.59647|12.04071|14.56996|10.26694|9.10916|84.69747|100|||||||||||8|57|77|15|114|698|538|250|265|297|594|1398|25|3|||||||||||0.05841|0.10825||0.01242|0.20177|0.03838|0.022|0.01558|0.01133|0.01106|0.01315|0.01568||0.02469|||||||||||-0.07074|-0.11502|-0.17981|-0.031|-0.08389|-0.05768|-0.02701|-0.01918|-0.01724|-0.01383|-0.01356|-0.01735|-0.04332||||84|67|7|17|33|163|304|268|258|220|244|275|13|6|||||||||||||||||||||||||
2024-05-07 13:51:38|UA.D.BIDU.CASH.IP|2257|2024-05-06 08:00:00|2024-05-06 23:59:20|11313|474.3|14.79929|2024-05-06|8.78404|13|0.237029|13|-0.221141|13|2024-05-06|||||||||58.03508|81.83908|66.71084|62.54356|61.1336|8.78404|9.05426|16.9758|21.20736|18.06294|22.79884|14.66506|66.77326|83.35098|50.11475|60.12535|||||||||151|56|133|139|112|957|578|506|231|393|373|671|2975|13|54|49|||||||||0.17778|||0.01766|0.08799|0.05092|0.03281|0.02688|0.01961|0.01872|0.01678|0.01889|0.01327||||||||||||-0.08834|-0.01326|-0.06621|-0.04995|-0.08364|-0.06611|-0.03295|-0.03027|-0.02246|-0.01927|-0.0181|-0.01929|-0.07282|||-0.0794|19|11|3|16|18|150|267|201|156|111|145|205|15|6|8|5|||||||||||||||||||||||||
2024-05-07 13:51:39|UC.D.NVDA.CASH.IP|7508|2024-05-06 08:00:00|2024-05-06 23:59:50|91492|1943.3|11.85323|2024-05-06|0.88583|14|0.314046|8|-0.368715|13|2024-05-06|||||||||43.71575|71.15655|83.00793|34.60231|29.38135|4.34062|0.88583|2.31541|3.84631|9.81721|8.10129|1.75622|22.51669|51.53052|48.20889|14.0162|||||||||361|169|173|480|920|9005|5669|3885|2804|2201|3557|4269|6651|160|223|1090|||||||||0.03003|0.02002|0.00864|0.01204|0.01706|0.04486|0.02824|0.01997|0.01491|0.013|0.01287|0.01437|0.01447|0.00388|0.00556|0.02159|||||||||-0.01452|-0.01536|-0.01102|-0.01925|-0.01685|-0.04318|-0.03395|-0.02259|-0.01946|-0.01984|-0.01491|-0.01775|-0.0176|-0.01538|-0.00575|-0.02769|174|97|100|243|184|303|356|351|341|327|322|347|209|99|83|222|||||||||||||||||||||||||
2024-05-07 13:51:39|EZ.D.ROBINGREY.Month2.IP|2036|2024-05-06 08:00:00|2024-05-06 23:58:40|14.88|0|0|2024-05-06|0|8|1.906158|12|-3.333333|12|2024-05-06|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0.16407|0.06489|0.08626|0.12026|0.44016|0.13922|0.08236|0.07855|0.06625|0.06688|0.07088|0.07314|0.06757||0.13369|0.0668|||||||||-0.2769|-0.06472|-0.17232|-0.097|-0.35472|-0.13035|-0.09195|-0.0733|-0.06972|-0.07165|-0.07211|-0.06752|-0.06748|||-0.23367|57|29|44|70|191|278|259|199|141|138|142|157|28|16|19|37|||||||||||||||||||||||||
2024-05-07 13:51:40|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:40|UD.D.SPWR.CASH.IP|1424|2024-05-06 13:30:00|2024-05-06 19:59:50||1666.8|0.32391|2024-05-06|0.42343|16|1.25523|13|-0.425532|14|2024-05-06||||||||||||||2.57174|3.85629|0.4241|0.42343|12.87234|0.42464|0.42606||||||||||||||||||6223|7459|15734|7152|18360|22742|30678||||||||||||||||||0.51047|0.42735|||||0.42918||||||||||||||||||-0.40822|-0.42553|-0.42195||-0.42374|||||||46|29|10|6|8|4|7|||||||||||||||||||||||||
2024-05-07 13:51:41|SE.D.NETUS.CASH.IP|2398|2024-05-06 13:30:00|2024-05-06 19:59:50|7429|1930.1|7.84491|2024-05-06|6.34643|14|0.546084|13|-0.360336|13|2024-05-06||||||||||||||7.26168|6.34643|9.35193|11.66528|9.71581|15.70699|8.9293||||||||||||||||||4708|2377|2249|1780|1278|1213|3226||||||||||||||||||0.08498|0.04551|0.03445|0.03502|0.03263|0.02393|0.03256||||||||||||||||||-0.0936|-0.04449|-0.03282|-0.03255|-0.02707|-0.01964|-0.02648|||||168|318|301|258|248|236|292|||||||||||||||||||||||||
2024-05-07 13:51:41|UD.D.ZNGA.CASH.IP|1|2024-05-07 13:30:00|2024-05-07 13:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:42|SI.D.ARKKUS.CASH.IP|1924|2024-05-06 13:30:00|2024-05-06 19:59:50|4652|1043.2|1.00864|2024-05-06|0.02171|14|0.260586|13|-0.151221|13|2024-05-06||||||||||||||0.02254|0.02171|0.37123|1.29267|0.02175|3.74423|5.02061||||||||||||||||||2355|1137|791|489|586|853|2211||||||||||||||||||0.05684|0.02992|0.02488|0.02421|0.02229|0.02151|0.02377||||||||||||||||||-0.04345|-0.03043|-0.02559|-0.02631|-0.0227|-0.02237|-0.02155|||||180|345|286|236|201|188|160|||||||||||||||||||||||||
2024-05-07 13:51:42|SI.D.ARKGUS.CASH.IP|1682|2024-05-06 13:30:00|2024-05-06 19:59:50|2552|146.4|12.16939|2024-05-06|1.21464|13|0.59976|13|-0.236128|13|2024-05-06||||||||||||||1.21464|11.26941|12.99301|30.15468|29.30072|22.91675|21.67778||||||||||||||||||246|77|134|126|164|154|489||||||||||||||||||0.07791|0.04645|0.04299|0.04068|0.03912|0.03902|0.04223||||||||||||||||||-0.06508|-0.04664|-0.04483|-0.03913|-0.04235|-0.03899|-0.04127|||||176|303|193|166|123|118|134|||||||||||||||||||||||||
2024-05-07 13:51:43|SI.D.ARKQUS.CASH.IP|1643|2024-05-06 13:30:00|2024-05-06 19:59:50|5503|6.4|14.4095|2024-05-06|14.43042|14|0.442559|13|-0.110132|13|2024-05-06||||||||||||||17.01305|14.43042|16.60862|42.10031|50.03573|43.56666|26.76035||||||||||||||||||22|4|2|4|4|11|6||||||||||||||||||0.0419|0.0222|0.01989|0.01828|0.02524|0.01994|0.02197||||||||||||||||||-0.03029|-0.02579|-0.02393|-0.02132|-0.01824|-0.0182|-0.01821|||||142|188|133|107|72|85|146|||||||||||||||||||||||||
2024-05-07 13:51:43|SI.D.ARKFUS.CASH.IP|2017|2024-05-06 13:30:00|2024-05-06 19:59:50|2846|19.1|21.91738|2024-05-06|3.67115|13|0.14301|13|-0.106724|13|2024-05-06||||||||||||||3.67115|12.68154|32.80396|40.39986|42.02311|43.18801|37.72867||||||||||||||||||51|21|11|13|16|19|24||||||||||||||||||0.06113|0.03983|0.03627|0.03621|0.03534|0.03655|0.03859||||||||||||||||||-0.04953|-0.03864|-0.03673|-0.03646|-0.03637|-0.03679|-0.03664|||||168|309|235|218|181|190|191|||||||||||||||||||||||||
2024-05-07 13:51:44|SI.D.ARKWUS.CASH.IP|2239|2024-05-06 13:30:00|2024-05-06 19:59:50|7853|25.2|16.89534|2024-05-06|3.48671|13|0.141134|13|-0.127681|13|2024-05-06||||||||||||||3.48671|5.7714|16.07319|21.90352|36.48015|39.76901|20.42949||||||||||||||||||42|13|10|9|23|89|35||||||||||||||||||0.04117|0.02495|0.01901|0.01788|0.01681|0.01763|0.02281||||||||||||||||||-0.03681|-0.0276|-0.02383|-0.02023|-0.01768|-0.02206|-0.01901|||||178|334|306|270|247|229|260|||||||||||||||||||||||||
2024-05-07 13:51:45|SI.D.PRNTUS.CASH.IP|79|2024-05-06 13:30:00|2024-05-06 19:59:50|2069|7.1|28.2389|2024-05-06|26.23853|13|0.142653|15|-0.379327|13|2024-05-06||||||||||||||26.23853||100||||75.22014||||||||||||||||||0||0||||0||||||||||||||||||0.0717||0.14265||||0.07136||||||||||||||||||-0.37933||-0.04746|||||||||12|11|8|||||||||||||||||||||||||
2024-05-07 13:51:45|SI.D.IZRLUS.CASH.IP|87|2024-05-06 13:30:00|2024-05-06 19:59:20|1944|18.3|18.7294|2024-05-06|0.65346|17|0.514139|13|-0.351053|16|2024-05-06||||||||||||||22.85344|100|50.56094|55.91053|0.65346||100||||||||||||||||||7|0|0|67|50||95||||||||||||||||||0.20475|0.05092|0.05102|||||||||||||||||||||||||-0.35105|-0.15075|||||||14|3|2|9|2|2|||||||||||||||||||||||||
2024-05-07 13:51:46|UA.D.CANUS.CASH.IP|1652|2024-05-06 13:30:00|2024-05-06 19:59:50|88|7845.6|16.35236|2024-05-06|28.5098|13|1.009991|13|-1.209456|15|2024-05-06||||||||||||||28.5098|45.30871|47.24865|50.1652|49.36172|70.78972|36.57318||||||||||||||||||26351|14750|25345|10591|4958|6163|7062||||||||||||||||||0.156|0.12083|0.13545|0.11966|0.1462|0.10876|0.07831||||||||||||||||||-0.40269|-0.27355|-0.31468|-0.17929|-0.2636|-0.10922|-0.13228|||||82|100|117|86|57|58|66|||||||||||||||||||||||||
2024-05-07 13:51:47|UC.D.RIOTUS.CASH.IP|2456|2024-05-06 13:30:00|2024-05-06 19:59:50|1077|11006.9|0.38386|2024-05-06|0.09215|17|0.656045|13|-0.459982|13|2024-05-06||||||||||||||0.10116|0.40852|0.49799|1.42391|0.09215|0.99334|0.09235||||||||||||||||||23430|14661|16271|12777|15756|10351|18032||||||||||||||||||0.17042|0.1255|0.10471|0.09891|0.09991|0.09914|0.10892||||||||||||||||||-0.13873|-0.11818|-0.1278|-0.10264|-0.10264|-0.09318|-0.09308|||||173|314|246|225|146|111|97|||||||||||||||||||||||||
2024-05-07 13:51:48|KN.D.HIVECN.CASH.IP|516|2024-05-06 13:30:00|2024-05-06 19:59:50|324|427.1|17.38427|2024-05-06|0.47637|16|0.58651|13|-0.58651|13|2024-05-06||||||||||||||26.47202|45.41096|72.64168|0.47637|75.17346|25.37247|47.54195||||||||||||||||||478|486|535|840|233|1900|705||||||||||||||||||0.35381||||||0.3003||||||||||||||||||-0.31668|-0.29569|-0.29732|-0.29586||-0.29718||||||50|51|40|5|12|4|19|||||||||||||||||||||||||
2024-05-07 13:51:49|SI.D.IWNUS.CASH.IP|2428|2024-05-06 13:30:00|2024-05-06 19:59:50|15561|79.9|4.13852|2024-05-06|0.59827|15|0.16072|13|-0.096314|13|2024-05-06||||||||||||||3.48281|3.99942|0.59827|3.23115|5.24384|5.74393|6.50154||||||||||||||||||40|193|15|19|21|27|71||||||||||||||||||0.02753|0.01456|0.01363|0.0116|0.0089|0.0097|0.0104||||||||||||||||||-0.02129|-0.01366|-0.01513|-0.01027|-0.00865|-0.00923|-0.01061|||||175|327|344|342|325|314|339|||||||||||||||||||||||||
2024-05-07 13:51:50|SI.D.IWO.CASH.IP|2241|2024-05-06 13:30:00|2024-05-06 19:59:50|26090|72.8|14.57401|2024-05-06|9.55677|15|0.131173|13|-0.111685|13|2024-05-06||||||||||||||19.29383|17.35132|9.55677|12.98584|26.88512|21.92299|16.56023||||||||||||||||||68|128|42|27|18|27|234||||||||||||||||||0.01855|0.01083|0.00862|0.00633|0.00592|0.0064|0.00728||||||||||||||||||-0.02207|-0.01233|-0.00964|-0.00918|-0.00797|-0.00809|-0.00824|||||156|283|252|247|242|242|272|||||||||||||||||||||||||
2024-05-07 13:51:50|SI.D.IWDUS.CASH.IP|2343|2024-05-06 13:30:00|2024-05-06 19:59:50|17449|360.2|8.71537|2024-05-06|0.58469|13|0.068898|13|-0.04594|13|2024-05-06||||||||||||||0.58469|4.97816|10.79501|11.25715|19.55756|11.51967|4.82945||||||||||||||||||438|508|190|356|217|392|578||||||||||||||||||0.01515|0.00778|0.00708|0.00669|0.00615|0.00669|0.0078||||||||||||||||||-0.01305|-0.0077|-0.00786|-0.00729|-0.00627|-0.00661|-0.00759|||||176|342|343|320|312|304|311|||||||||||||||||||||||||
2024-05-07 13:51:51|SI.D.IWFUS.CASH.IP|2470|2024-05-06 13:30:00|2024-05-06 19:59:50|33568|50.8|0.45877|2024-05-06|0.29079|17|0.059701|19|-0.057035|13|2024-05-06||||||||||||||0.58809|0.29584|0.57436|0.57872|0.29079|0.56753|0.56604||||||||||||||||||81|28|12|32|21|80|105||||||||||||||||||0.01509|0.00892|0.00794|0.00813|0.00668|0.00699|0.00814||||||||||||||||||-0.01532|-0.00908|-0.00773|-0.00853|-0.00699|-0.00701|-0.00747|||||180|359|355|352|355|357|358|||||||||||||||||||||||||
2024-05-07 13:51:52|KA.D.IWVLLN.CASH.IP|627|2024-05-07 07:00:10|2024-05-07 13:51:30||103.4|18.20859||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:53|CS.D.LTCUSD.CFE.IP|9723|2024-05-06 00:46:00|2024-05-06 23:59:40|80.54|4.4|0.61565|2024-05-06|0.5993|9|1.850499|7|-0.370503|7|2024-05-06|0.61636|0.61626|0.61768|0.62066|0.61975|0.61563|0.61297|0.60308|0.59947|0.5993|0.60295|0.60992|0.6151|0.61674|0.61722|0.62096|0.61491|0.61472|0.61564|0.61884|0.61828|0.61709|0.61853|0.62021|3|4|3|3|3|3|3|7|6|3|7|4|8|5|5|7|5|4|4|4|3|2|2|2|0.01591|0.01946|0.01631|0.01954|0.02066|0.02069|0.0207|0.06014|0.03257|0.02156|0.03493|0.0277|0.04506|0.02824|0.02593|0.03475|0.02544|0.0243|0.02479|0.02281|0.01678|0.01515|0.01725|0.01726|-0.02424|-0.02126|-0.01837|-0.01826|-0.01653|-0.01948|-0.02063|-0.03857|-0.02748|-0.01896|-0.04113|-0.03314|-0.04572|-0.02739|-0.03014|-0.03585|-0.03248|-0.02943|-0.02317|-0.02736|-0.01903|-0.01367|-0.01872|-0.01894|219|257|224|220|166|249|247|298|335|264|306|297|311|317|334|325|320|293|284|296|248|168|151|184|||||||||||||||||||||||||
2024-05-07 13:51:53|IR.D.JGB.FWM3.IP|952|2024-05-06 00:51:40|2024-05-06 23:58:30|14460|1.3|0.7603|2024-05-06|0.02763|1|0.020728|0|-0.034535|13|2024-05-06|0.02764|0.02763||0.02763|0.02763|0.02763|0.02763|0.02763|0.02763|6.28454|0.02763|0.02763|0.02763|3.36741|25.0285|||100||0.04146||||0.02766|16|1||0|0|0|1|4|0|1|0|0|0|1|1|||0||10||||2|0.01075|0.00691|||0.00691|0.00691|||0.00691|0.00691|0.00691||0.00691|0.00691|0.00691|||||||||0.00807|-0.00691|-0.00691||||-0.00691||||-0.00691|-0.00691|-0.00691|-0.00691|-0.02072|-0.01382|||||||||-0.00691|30|13|2|8|11|2|4|11|16|36|9|27|30|16|1|1|29|||||||||||||||||||||||||
2024-05-07 13:51:54|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:54|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:55|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:55|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:56|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:56|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:51:57|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:00|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:00|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:01|OP.D.SPX5.4000P.IP|6219|2024-05-06 00:47:00|2024-05-06 23:59:30|9.81|0|15.75447|2024-05-06|14.19038|0|0.513347|19|-4.318618|19|2024-05-06|14.19038|14.29161|14.31365|14.27883|14.26444|14.25033|14.39899|14.44934|14.51932|14.70992|14.89578|14.98601|15.10262|15.30691|15.4327|15.10452|15.12196|15.36138|15.4878|15.38103|17.36185|18.29347|18.27051|18.3153|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08874|0.08935|0.08954|0.08942|0.10708|0.09302|0.09363|0.0949|0.0941|0.09506|0.09307|0.09921|0.10313|0.14123|0.12906|0.11891|0.12178|0.12589|0.1219|0.12767|0.11995|0.10173|0.11081|0.10181|-0.08861|-0.08926|-0.08934|-0.08913|-0.08906|-0.08905|-0.09335|-0.09932|-0.09068|-0.09447|-0.10197|-0.09846|-0.10364|-0.14144|-0.13157|-0.1147|-0.13151|-0.11187|-0.11846|-0.16168|-0.12464|-0.10157|-0.11068|-0.10675|62|142|87|88|58|131|199|216|198|181|165|173|193|271|313|303|293|275|264|288|124|24|122|110|||||||||||||||||||||||||
2024-05-07 13:52:02|OP.D.SPX2.4000P.IP|7316|2024-05-06 00:47:00|2024-05-06 23:59:30|23.89|0|9.62891|2024-05-06|9.01685|0|2.255947|18|-1.910331|15|2024-05-06|9.01685|9.06136|9.06939|9.05284|9.04345|9.03569|9.10184|9.12244|9.15207|9.23327|9.31551|9.3536|9.32759|9.35798|9.44772|9.42297|9.54679|9.649|9.70796|9.63345|10.0135|10.03232|10.02351|10.03684|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05463|0.04856|0.05198|0.04191|0.05116|0.05104|0.04983|0.05807|0.04765|0.05137|0.05176|0.05328|0.06161|0.09622|0.08382|0.07844|0.07398|0.07671|0.10228|0.08483|0.07313|0.06273|0.05947|0.05506|-0.0451|-0.04688|-0.04532|-0.04116|-0.04519|-0.05072|-0.04801|-0.06225|-0.05602|-0.05898|-0.0595|-0.05566|-0.05489|-0.08706|-0.07942|-0.0963|-0.0757|-0.07143|-0.06944|-0.07138|-0.08531|-0.0627|-0.05425|-0.04902|75|166|98|101|70|152|239|240|219|196|201|194|224|290|341|334|312|313|295|324|142|41|146|152|||||||||||||||||||||||||
2024-05-07 13:52:03|OP.D.SPX3.4000P.IP|969|2024-05-06 00:52:20|2024-05-06 20:15:00|0.05|0|2760.04521|2024-05-06|701.62338|0|100|17|-50|17|2024-05-06|701.62338|772.20395|769.73684|779.55759|776.31579|771.92982|885.13448|916.5724|998.21542|1162.46254|1410.23875|1583.33333|1677.98478|2164.8914|3061.53846|2675.2551|3215.83851|6634.61538|8333.33333|4014.28571|||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||4.7619|5.26316||5.40936|||6.15809|6.25|6.69048|8.33333|10.06734|11.11111|27.14286|15.90278|23.75|18.33333|16.66667|70.83333|33.33333|33.33333|||||-4.54545|-5||-5|-5|-5|-5.75851|-5.88235|-6.66667|-7.69231|-8.33333|-10|-10.83333|-13.01587|-17.53086|-15.78231|-16.66667|-33.33333|-25|-21.66667|||||10|32|2|23|6|9|32|26|31|22|33|36|32|57|65|70|46|52|33|35|||||||||||||||||||||||||
2024-05-07 13:52:03|OP.D.SPX5.4250P.IP|7453|2024-05-06 00:47:00|2024-05-06 23:59:30|15.37|0|14.10388|2024-05-06|12.65259|5|0.493827|16|-3.791175|19|2024-05-06|13.74356|12.7008|12.71781|12.68309|12.66776|12.65259|15.65178|15.36692|15.20984|14.64169|15.80333|15.46581|13.93654|13.06658|12.76515|12.76676|13.0422|12.76762|12.77133|12.76802|12.77073|40.98922|15.17203|22.46329|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08602|0.07061|0.06675|0.07417|0.08383|0.07674|0.06814|0.07703|0.06726|0.0754|0.07371|0.07386|0.0959|0.13199|0.11464|0.10489|0.1083|0.10504|0.09129|0.11022|0.08514|0.08662|0.08166|0.07269|-0.0688|-0.07827|-0.08084|-0.0621|-0.06906|-0.07249|-0.07449|-0.08278|-0.0657|-0.06981|-0.08211|-0.09415|-0.07738|-0.12039|-0.11113|-0.09987|-0.11243|-0.10496|-0.09762|-0.13919|-0.11097|-0.06494|-0.09071|-0.08827|77|160|101|98|69|151|240|235|214|186|201|194|223|290|339|333|313|312|294|323|138|34|145|144|||||||||||||||||||||||||
2024-05-07 13:52:04|OP.D.SPX2.4250P.IP|7551|2024-05-06 00:47:00|2024-05-06 23:59:30|33.98|0|6.76167|2024-05-06|6.32428|0|2.13318|18|-1.808715|15|2024-05-06|6.32428|6.35579|6.36107|6.34845|6.34191|6.33525|6.38285|6.39689|6.41753|6.47572|6.53484|6.5618|6.54876|6.57286|6.6395|6.62128|6.70332|6.77693|6.8245|6.77585|7.04098|7.05387|7.0466|7.05623|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05272|0.0415|0.04419|0.03759|0.04408|0.04334|0.04745|0.04907|0.04789|0.04673|0.04903|0.04871|0.06941|0.0956|0.09145|0.07873|0.07837|0.07767|0.10062|0.0842|0.06202|0.07352|0.04868|0.04292|-0.04172|-0.04632|-0.04469|-0.03591|-0.03773|-0.04511|-0.04062|-0.05286|-0.05221|-0.0511|-0.05448|-0.05465|-0.05316|-0.08671|-0.08228|-0.09815|-0.08257|-0.07108|-0.07103|-0.07607|-0.08415|-0.04896|-0.04931|-0.04409|80|172|103|111|77|163|251|249|231|200|206|200|231|291|342|336|313|313|295|323|145|41|160|165|||||||||||||||||||||||||
2024-05-07 13:52:05|OP.D.SPX3.4250P.IP|2563|2024-05-06 00:52:20|2024-05-06 23:55:50|0.68|0|149.87821|2024-05-06|107.8674|0|7.843137|14|-1.470588|23|2024-05-06|107.8674|110.86514|111.38832|111.20448|110.70261|110.6245|114.58585|116.40992|118.52766|123.20281|129.54009|131.61914|133.68862|139.11743|145.66783|142.51222|145.4843|153.44171|160.04712|157.51176|204.25945|215.81566|229.74718|235.18118|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.7229|0.74|0.74627|0.74445||0.74258|0.77151|0.78075|0.79244|0.83339|0.86052|0.88237|0.89559|1.10931|1.18016|0.95527|0.97541|1.03485|1.05124|1.10199|1.33713||1.46155|1.47059|-0.70922|-0.7358||-0.74078||-0.73531|-0.76409|-0.77188|-0.78328|-0.81576|-0.86417|-0.87109|-0.88826|-0.92952|-0.96617|-0.93433|-0.96612|-1.01636|-1.03654|-1.03314|-1.31827||-1.4057|-1.45638|27|59|30|29|6|40|91|80|79|52|53|65|81|137|184|153|140|106|103|140|66|7|50|22|||||||||||||||||||||||||
2024-05-07 13:52:05|OP.D.SPX5.4500P.IP|7553|2024-05-06 00:47:00|2024-05-06 23:59:30|24.25|0|8.78212|2024-05-06|7.85808|0|0.542118|19|-3.7182|19|2024-05-06|7.85808|7.91617|7.92674|7.90406|7.89206|7.88082|7.96848|7.99463|8.03217|8.14106|8.25163|8.30216|8.37412|8.48909|8.5854|8.41562|8.42514|8.56272|8.66191|8.61052|9.56536|9.87577|9.86309|9.88198|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07657|0.05997|0.06207|0.05589|0.07183|0.06342|0.06867|0.06946|0.07125|0.06714|0.06912|0.06663|0.09445|0.13972|0.12385|0.11571|0.11538|0.1117|0.11301|0.123|0.09875|0.08236|0.06512|0.06357|-0.06551|-0.06392|-0.05623|-0.06508|-0.04609|-0.06051|-0.06298|-0.07589|-0.07142|-0.07016|-0.08173|-0.06934|-0.08116|-0.13634|-0.1227|-0.11072|-0.12021|-0.10787|-0.10599|-0.14439|-0.11494|-0.05484|-0.07063|-0.07281|81|172|104|111|79|163|253|251|226|197|207|198|228|290|340|333|312|312|295|323|146|47|162|169|||||||||||||||||||||||||
2024-05-07 13:52:06|OP.D.SPX2.4500P.IP|7570|2024-05-06 00:47:00|2024-05-06 23:59:30|48.52|0|4.73108|2024-05-06|4.41588|0|1.977401|18|-1.707598|15|2024-05-06|4.41588|4.43836|4.44211|4.43257|4.42724|4.42233|4.45626|4.46607|4.48045|4.52225|4.56453|4.58364|4.5789|4.59845|4.64801|4.63477|4.68797|4.74088|4.77925|4.74779|4.93239|4.94149|4.93574|4.94201|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05259|0.03946|0.03909|0.04277|0.04553|0.04538|0.04945|0.05201|0.05261|0.04691|0.05127|0.05134|0.06801|0.102|0.09456|0.08234|0.07966|0.07947|0.09972|0.08552|0.06708|0.04709|0.05043|0.0438|-0.04447|-0.04877|-0.03698|-0.04186|-0.03424|-0.04667|-0.04378|-0.05671|-0.05005|-0.05293|-0.05558|-0.0519|-0.0541|-0.09011|-0.08388|-0.09132|-0.08217|-0.07453|-0.07398|-0.07997|-0.08485|-0.03293|-0.05016|-0.04618|80|171|102|111|79|161|251|249|230|200|206|201|231|290|342|334|313|313|295|321|143|62|162|168|||||||||||||||||||||||||
2024-05-07 13:52:07|OP.D.SPX3.4500P.IP|5375|2024-05-06 00:47:00|2024-05-06 23:58:00|2.69|0|44.34201|2024-05-06|34.92045|0|7.5|12|-6.116208|19|2024-05-06|34.92045|35.57192|35.74182|35.58405|35.52193|35.45584|36.45313|36.75407|37.18832|38.41739|39.65582|40.27195|40.84734|41.76867|43.57455|42.98827|43.45911|45.20048|46.4862|45.86926|54.41987|56.79045|58.28579|59.28867|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.27215|0.23735|0.23874|0.23775|0.23669|0.23688|0.2562|0.25963|0.26482|0.25709|0.26483|0.26877|0.54107|0.37914|0.41701|0.36488|0.32724|0.34739|0.32955|0.36324|0.35147|0.35545|0.36251|0.37294|-0.23275|-0.23682|-0.23781|-0.2369|-0.23641|-0.23606|-0.24262|-0.25879|-0.24726|-0.26546|-0.26523|-0.28699|-0.28286|-0.37487|-0.37558|-0.3258|-0.35629|-0.3222|-0.32715|-0.41276|-0.68364||-0.98309|-0.36883|58|110|75|78|61|113|178|202|182|157|161|148|175|248|298|266|247|237|226|266|94|23|83|82|||||||||||||||||||||||||
2024-05-07 13:52:07|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:08|OP.D.SPX4.4250P.IP|5268|2024-05-06 00:47:00|2024-05-06 23:59:00|4.64|0|15.71506|2024-05-06|13.16062|5|5.636364|12|-4.942966|19|2024-05-06|14.60179|14.76655|14.81306|13.22639|13.17961|13.16062|13.36953|13.4532|13.55684|13.81891|14.11164|14.2394|14.24872|14.40254|14.80721|14.71407|14.75535|15.11449|15.34731|15.19379|24.19484|29.99663|29.99071|30.09285|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.20555|0.18487|0.18524|0.16491|0.16529|0.16478|0.17183|0.16846|0.17719|0.17353|0.17633|0.17814|0.35997|0.23174|0.21134|0.21006|0.20964|0.22812|0.20819|0.22635|0.21061|0.21459|0.21414|0.21534|-0.18262|-0.18416|-0.18484|-0.16488|-0.1642|-0.16438|-0.1669|-0.17899|-0.16868|-0.17207|-0.19133|-0.17775|-0.17768|-0.20975|-0.25641|-0.19614|-0.23529|-0.20288|-0.21625|-0.27708|-0.25571|-0.21413|-0.21384|-0.21457|45|126|74|81|54|109|173|178|149|127|125|154|168|238|283|265|253|234|224|275|111|25|87|98|||||||||||||||||||||||||
2024-05-07 13:52:08|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:09|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:10|IR.D.02YEAR100.FWM2.IP|4957|2024-05-06 00:48:40|2024-05-06 23:53:10|10169.1|76.7|0.00541|2024-05-06|0.01965|6|0.007864|5|-0.005896|12|2024-05-06|0.01966|0.01966|0.01966|0.01966|0.01966|0.01966|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01966|0.01966|0.01966|0.01966|0.01966|0.01966|0.01966|0.01967||0.01966|0.01967|129|61|31|59|15|127|65|54|285|38|124|139|188|127|403|116|169|178|225|293|414||11|112|0.00295||0.00393|0.00197||0.00442|0.00328|0.00295|0.00295|0.00262|0.00295|0.00237|0.00319|0.00248|0.00197|0.0027|0.00334|0.00393|0.00273|0.00324|0.00295||0.00197|||-0.00295|-0.00295|-0.00262|||-0.00197|-0.00295|-0.00393|-0.00275|-0.00349|-0.00229|-0.00335|-0.00315|-0.00315|-0.00344|-0.00275|-0.00328|-0.00295|-0.00311|-0.00295||-0.00197|-0.00328|21|11|8|14|7|7|27|28|20|29|35|40|105|104|28|38|50|41|40|78|21|21|10|||||||||||||||||||||||||
2024-05-07 13:52:10|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2024-05-06|0.01965|6|0.007864|5|-0.005896|12|2024-05-06|0.01966|0.01966|0.01966|0.01966|0.01966|0.01966|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01965|0.01966|0.01966|0.01966|0.01966|0.01966|0.01966|0.01966|0.01967||0.01966|0.01967|129|61|31|59|15|127|65|54|285|38|124|139|188|127|403|116|169|178|225|293|414||11|112|0.00295||0.00393|0.00197||0.00442|0.00328|0.00295|0.00295|0.00262|0.00295|0.00237|0.00319|0.00248|0.00197|0.0027|0.00334|0.00393|0.00273|0.00324|0.00295||0.00197|||-0.00295|-0.00295|-0.00262|||-0.00197|-0.00295|-0.00393|-0.00275|-0.00349|-0.00229|-0.00335|-0.00315|-0.00315|-0.00344|-0.00275|-0.00328|-0.00295|-0.00311|-0.00295||-0.00197|-0.00328|21|11|8|14|7|7|27|28|20|29|35|40|105|104|28|38|50|41|40|78|21|21|10|||||||||||||||||||||||||
2024-05-07 13:52:11|UB.D.HOODUS.CASH.IP|3082|2024-05-06 08:01:00|2024-05-06 23:59:50|1789|3548.3|7.85739|2024-05-06|0.40199|14|2|12|-3.354915|12|2024-05-06|||||||||75.1368|72.33387|72.54666|62.61619|14.2262|9.09952|0.40199|2.10421|3.08274|7.19341|4.59863|7.67007|23.6686|40.07307|62.5946|41.80178|||||||||385|450|1198|1045|7257|7614|6977|5024|3674|3101|4761|11597|1295|798|448|2373|||||||||0.19207|0.10852|0.32541|0.08113|0.47774|0.15811|0.08348|0.07177|0.06516|0.06248|0.07163|0.06357|0.15055|0.11249|0.28249|0.11186|||||||||-0.21834|-0.10908|-0.23453|-0.25677|-0.4279|-0.15112|-0.09263|-0.07484|-0.07307|-0.06093|-0.08175|-0.06019|-0.22599|-0.19704||-0.67378|32|18|29|56|167|268|286|195|132|126|110|105|17|10|16|12|||||||||||||||||||||||||
2024-05-07 13:52:13|CS.D.EOSUSD.CFD.IP|11714|2024-05-06 00:46:10|2024-05-06 23:59:50|81.47|8.6|0.60871|2024-05-06|0.59271|9|0.275978|6|-0.28083|15|2024-05-06|0.60691|0.60686|0.60898|0.6113|0.60936|0.60348|0.60143|0.59939|0.59446|0.59271|0.59795|0.60175|0.60562|0.60589|0.60468|0.60607|0.60116|0.59971|0.601|0.60513|0.60486|0.60598|0.60974|0.61262|5|6|6|4|4|6|7|6|15|8|12|7|14|13|16|14|13|12|8|8|4|6|4|4|0.02074|0.026|0.02247|0.02533|0.01724|0.02262|0.02256|0.02565|0.03408|0.02381|0.03753|0.03159|0.05286|0.04339|0.03339|0.04202|0.03342|0.03878|0.03|0.0332|0.0242|0.01767|0.02067|0.01878|-0.02224|-0.02359|-0.02271|-0.019|-0.01565|-0.01906|-0.02164|-0.02055|-0.03287|-0.02277|-0.04053|-0.0272|-0.05752|-0.03386|-0.03829|-0.04074|-0.03001|-0.03845|-0.02856|-0.03573|-0.02384|-0.01804|-0.01923|-0.02231|276|286|279|227|212|299|329|292|357|320|354|342|355|359|358|358|356|355|337|341|285|279|259|271|||||||||||||||||||||||||
2024-05-07 13:52:14|CS.D.ADAUSD.CFE.IP|10214|2024-05-06 00:46:10|2024-05-06 23:59:40|45.27|5.9|0.65785|2024-05-06|0.63735|9|0.339055|10|-0.221533|15|2024-05-06|0.65432|0.65619|0.65746|0.65951|0.65851|0.65422|0.64974|0.64701|0.63773|0.63735|0.64293|0.64642|0.65239|0.65474|0.65429|0.65936|0.6533|0.65226|0.6514|0.65462|0.65314|0.65555|0.65936|0.66201|5|5|5|5|5|4|4|5|8|8|6|5|6|6|5|8|5|6|5|7|5|3|4|4|0.02979|0.02827|0.0251|0.02606|0.02608|0.02559|0.02888|0.03067|0.04267|0.02991|0.04571|0.02971|0.04807|0.03733|0.03967|0.04554|0.03565|0.03767|0.03381|0.03891|0.02862|0.02497|0.02574|0.02697|-0.02736|-0.03457|-0.0235|-0.0239|-0.02307|-0.02285|-0.02984|-0.0242|-0.03801|-0.03131|-0.04736|-0.03529|-0.05016|-0.03212|-0.04129|-0.04561|-0.03747|-0.03608|-0.03606|-0.03338|-0.03036|-0.02476|-0.02359|-0.02626|219|266|222|261|200|226|224|242|309|329|321|260|289|316|296|332|283|318|266|305|275|171|193|211|||||||||||||||||||||||||
2024-05-07 13:52:14|CS.D.XLMUSD.CFD.IP|3882|2024-05-06 00:46:30|2024-05-06 23:59:20|10.93|2.6|0.90765|2024-05-06|0.89091|9|0.27027|16|-0.183486|15|2024-05-06|0.90313|0.90226|0.90605|0.90974|0.90933|0.9058|0.90225|0.90033|0.89211|0.89091|0.8972|0.89996|0.90757|0.90918|0.9075|0.9111|0.89892|0.89224|0.90142|0.90414|0.90335|0.90574|0.91259|0.91437|2|2|3|2|2|2|2|2|3|2|2|2|3|3|3|3|3|3|2|3|2|2|2|1|0.09033|0.09033|0.09061|0.09104|0.09107|0.09066|0.0903|0.09906|0.08923|0.08915|0.09372|0.09|0.09976|0.09337|0.09083|0.09954|0.10282|0.09438|0.09394|0.09049|0.09039|0.0907|0.09141|0.09149|-0.09024|-0.09023|-0.09064|-0.0909|-0.09079|-0.09056|-0.09019|-0.08997|-0.08918|-0.08904|-0.09262|-0.09493|-0.09688|-0.09237|-0.09283|-0.0935|-0.09898|-0.09563|-0.0933|-0.09789|-0.09025|-0.09651|-0.09131|-0.09136|31|67|43|52|60|60|65|69|134|88|132|105|188|199|183|188|224|236|134|157|74|51|56|34|||||||||||||||||||||||||
2024-05-07 13:52:15|IR.D.FGBX.FWM2.IP|6849|2024-05-06 00:48:40|2024-05-06 19:59:50||12.9|13.84503|2024-05-06|9.76439|12|0.045861|0|-0.060657|13|2024-05-06|27.112|34.74982|53.14363|51.44866|70.60082|47.63976|29.03952|20.02634|23.10195|23.9611|15.66946|13.91739|9.76439|9.93936|19.91617|22.84457|39.80443|38.03675|26.11122|33.07285|||||2|1|1|1|1|3|11|19|19|16|15|16|16|20|17|15|8|5|4|3|||||0.02549|0.01529|0.01529|0.01528|0.01528|0.0229|0.01705|0.01788|0.01564|0.01614|0.01515|0.01567|0.01566|0.01588|0.01523|0.01524|0.01523|0.0152|0.01519|0.01519|||||-0.01529|-0.01528|-0.01528|-0.01528||-0.01526|-0.01571|-0.01676|-0.01773|-0.01564|-0.01667|-0.01634|-0.01698|-0.01794|-0.01559|-0.01524|-0.01522|-0.01695|-0.01519|-0.01518|||||48|72|32|35|17|42|193|210|156|188|179|180|226|222|181|149|93|121|92|118|||||||||||||||||||||||||
2024-05-07 13:52:16|IR.D.FGBS.FWM2.IP|4521|2024-05-06 00:48:40|2024-05-06 19:59:40||93.9|1.88223|2024-05-06|0.01424|8|0.004749|0|-0.004749|1|2024-05-06|16.67854|10.0133|0.01425|0.01425|0.01425|50.00791|7.51329|3.23958|0.01424|20.01171|10.01281|5.56927|0.01424|3.85985|0.01424|4.36166|33.34346|25.01068|0.01424|8.34678|||||30|19|28|69|567|48|273|419|539|296|239|306|252|487|477|176|67|225|87|28|||||0.00475|||||0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475|0.00475||0.00475|||0.00475||||||-0.00475|-0.00475||||-0.00475|-0.00475|||-0.00475|-0.00475|-0.00475|-0.00475||-0.00475|-0.00475||-0.00475|-0.00475|||||6|10|4|8|1|6|40|31|24|15|30|18|38|26|13|23|15|8|9|24|||||||||||||||||||||||||
2024-05-07 13:52:17|IX.D.HSTECH.IFU.IP|10020|2024-05-06 00:47:00|2024-05-06 23:59:30|4004.4|17.1|3.08414|2024-05-06|0.10007|6|0.176714|1|-0.187514|1|2024-05-06|0.22556|0.11769|0.10079|0.10079|0.22706|0.10094|0.10007|0.13094|0.16287|5.59979|0.22664|13.05217|0.22645|0.21404|0.2262|0.22623|0.22621|0.22604|0.22582|0.2258|0.22524|0.22497|0.22536|0.22503|0|74|39|24|0|18|58|21|32|2|2|1|2|7|8|2|1|1|1|0|0|0|0|0|0.00312|0.03895|0.03195|0.02165|0.00252|0.02139|0.02184|0.01475|0.01115|0.00714|0.00338|0.00516|0.00318|0.01299|0.00514|0.00453|0.00464|0.00423|0.00432|0.00542|0.00445|0.003|0.00324|0.00375|-0.0042|-0.04127|-0.02928|-0.02015|-0.00315|-0.02167|-0.01959|-0.01517|-0.00987|-0.00715|-0.00314|-0.00646|-0.00372|-0.01766|-0.00523|-0.00484|-0.00445|-0.00442|-0.00436|-0.00493|-0.004|-0.00562|-0.00354|-0.0029|193|305|358|312|81|349|321|298|256|204|239|210|260|310|350|346|334|326|318|332|151|43|171|169|||||||||||||||||||||||||
2024-05-07 13:52:18|IX.D.TOPIX.IFU.IP|6714|2024-05-06 00:46:30|2024-05-06 23:59:50|2754.3|8.8|0.03481|2024-05-06|0.02916|2|0.047209|23|-0.073027|0|2024-05-06|0.02926|0.02919|0.02916|0.02918|0.02918|0.02919|0.06423|0.05963|0.04386|0.04384|0.04377|0.04377|0.04377|0.04376|0.04365|0.04368|0.04367|0.04368|0.04364|0.04366|0.04875|0.07263|0.07264|0.06319|5|3|3|2|2|4|2|1|2|1|3|1|1|3|3|3|2|1|1|2|2|0|0|7|0.01203|0.01082|0.01061|0.01045|0.0079|0.01226|0.00704|0.00757|0.01059|0.01067|0.00962|0.01072|0.00918|0.00972|0.01066|0.0103|0.01038|0.01112|0.0111|0.00984|0.00799|0.00363|0.00847|0.00956|-0.01575|-0.01125|-0.0117|-0.0112|-0.01206|-0.01277|-0.00703|-0.00746|-0.01096|-0.01077|-0.01018|-0.01094|-0.01155|-0.0106|-0.01225|-0.01229|-0.01142|-0.01073|-0.01003|-0.01274|-0.00969|-0.00726|-0.00669|-0.01187|212|211|171|125|84|155|154|196|141|115|91|84|129|158|159|172|176|147|148|157|62|23|87|182|||||||||||||||||||||||||
2024-05-07 13:52:20|CS.D.UNIUSD.CFE.IP|11222|2024-05-06 00:46:20|2024-05-06 23:59:40|744.1|5.5|0.91285|2024-05-06|0.87468|9|0.29514|10|-0.390987|3|2024-05-06|0.90996|0.90947|0.91256|0.91626|0.91622|0.90418|0.8983|0.89478|0.88114|0.87468|0.88799|0.89999|0.90853|0.91356|0.91348|0.92087|0.91696|0.92029|0.9195|0.92121|0.91752|0.91523|0.9201|0.92627|6|5|4|5|4|4|5|4|10|4|11|5|12|9|7|8|5|5|4|6|4|8|2|3|0.02686|0.02543|0.02686|0.02637|0.02415|0.0238|0.0213|0.02498|0.04299|0.02361|0.05025|0.02713|0.05649|0.04306|0.03353|0.03871|0.02555|0.02743|0.02703|0.02811|0.01978|0.01424|0.01467|0.01636|-0.02668|-0.02445|-0.02465|-0.03072|-0.02167|-0.02406|-0.02828|-0.02152|-0.03557|-0.02179|-0.0592|-0.02915|-0.05431|-0.03768|-0.0376|-0.04628|-0.0316|-0.02943|-0.02858|-0.03181|-0.02158|-0.01108|-0.01695|-0.02448|340|325|285|296|277|283|291|302|340|314|345|324|343|358|349|348|325|342|297|328|285|294|187|215|||||||||||||||||||||||||
2024-05-07 13:52:21|CS.D.LNKUSD.CFE.IP|13220|2024-05-06 00:46:20|2024-05-06 23:59:50|1445.42|20.2|0.50859|2024-05-06|0.49143|9|0.351431|15|-0.21255|15|2024-05-06|0.51522|0.51437|0.51583|0.51674|0.5149|0.51012|0.50696|0.50506|0.49724|0.49143|0.49409|0.49432|0.49583|0.49892|0.50199|0.50785|0.5047|0.50616|0.50623|0.5069|0.50512|0.50441|0.50732|0.51054|13|15|15|13|11|15|18|17|27|23|27|22|28|28|28|27|25|24|21|23|16|11|13|14|0.0153|0.01737|0.01458|0.0184|0.01445|0.02049|0.0241|0.02063|0.03458|0.03151|0.03514|0.02764|0.03853|0.04063|0.03719|0.04023|0.02967|0.03009|0.0273|0.02765|0.01878|0.01229|0.0155|0.01394|-0.01707|-0.01922|-0.01665|-0.01775|-0.01228|-0.01698|-0.0237|-0.01985|-0.03392|-0.02663|-0.04145|-0.02672|-0.04638|-0.03696|-0.03849|-0.03679|-0.031|-0.02932|-0.02559|-0.03339|-0.01975|-0.01225|-0.01835|-0.01676|350|350|353|346|339|358|356|359|360|360|360|360|360|360|360|360|360|360|359|359|360|328|345|359|||||||||||||||||||||||||
2024-05-07 13:52:23|CS.D.DOTUSD.CFE.IP|12822|2024-05-06 00:46:20|2024-05-06 23:59:30|710.3|14.2|0.48587|2024-05-06|0.47289|9|0.27653|10|-0.2733|19|2024-05-06|0.48151|0.48094|0.48225|0.48387|0.48337|0.48031|0.47632|0.47568|0.47376|0.47289|0.47577|0.48041|0.48467|0.48666|0.48828|0.49155|0.48981|0.48862|0.48637|0.48814|0.48648|0.48667|0.4887|0.49128|14|18|12|10|10|13|11|12|20|12|19|19|26|20|19|17|15|17|13|19|13|10|8|11|0.0248|0.026|0.01495|0.01517|0.01598|0.01814|0.02328|0.01941|0.03059|0.01897|0.03662|0.02802|0.0455|0.03642|0.0309|0.03404|0.02623|0.03006|0.02857|0.02825|0.01844|0.0115|0.01281|0.01339|-0.02383|-0.02286|-0.01601|-0.01515|-0.01228|-0.01656|-0.01942|-0.01637|-0.03217|-0.0172|-0.04317|-0.02646|-0.04251|-0.02951|-0.0332|-0.03332|-0.02774|-0.02865|-0.02378|-0.02858|-0.01695|-0.01243|-0.01391|-0.01792|355|357|337|330|330|330|323|328|354|347|359|359|360|360|360|357|356|356|348|356|352|337|330|338|||||||||||||||||||||||||
2024-05-07 13:52:24|CS.D.DOGUSD.CFE.IP|7911|2024-05-06 00:46:20|2024-05-06 23:59:10|15.6|3.4|0.62973|2024-05-06|0.5971|9|0.387847|15|-0.386349|15|2024-05-06|0.61971|0.61543|0.61113|0.61921|0.61793|0.61676|0.6134|0.61249|0.60104|0.5971|0.61157|0.61827|0.6267|0.63113|0.62974|0.63871|0.63655|0.64394|0.64461|0.64402|0.63582|0.6349|0.63801|0.63968|3|4|4|2|3|3|3|3|5|4|5|4|4|4|3|5|3|3|4|4|4|3|2|2|0.0791|0.07385|0.08025|0.06442|0.06743|0.06708|0.0767|0.07052|0.09607|0.06671|0.08909|0.07178|0.0859|0.07781|0.08091|0.09329|0.07335|0.07329|0.07113|0.0755|0.072|0.0635|0.06687|0.06396|-0.06647|-0.06501|-0.07824|-0.07249|-0.06454|-0.06693|-0.06241|-0.06561|-0.07966|-0.06585|-0.10197|-0.0729|-0.09235|-0.07017|-0.07142|-0.08522|-0.06578|-0.08067|-0.07426|-0.07429|-0.06894|-0.06728|-0.06797|-0.06884|180|212|276|170|136|162|189|167|289|228|303|259|279|291|279|295|215|247|216|277|234|134|107|100|||||||||||||||||||||||||
2024-05-07 13:52:24|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:25|OP.D.SPX3.4750C.IP|7592|2024-05-06 00:47:00|2024-05-06 23:59:30|463.54|0|0.49424|2024-05-06|0.48394|19|0.262043|13|-0.421547|13|2024-05-06|0.52416|0.52189|0.52164|0.52281|0.52354|0.52423|0.52079|0.51992|0.51858|0.51446|0.5104|0.50867|0.50498|0.50118|0.49507|0.4963|0.4962|0.49159|0.4848|0.48394|0.50205|0.51757|0.51842|0.51808|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0413|0.04225|0.03634|0.0336|0.03129|0.04052|0.03937|0.04757|0.04541|0.04637|0.05161|0.04802|0.05179|0.08135|0.07551|0.06587|0.07256|0.06396|0.06293|0.06701|0.06359|0.02589|0.04145|0.03743|-0.04866|-0.03543|-0.04086|-0.03458|-0.0406|-0.03964|-0.0434|-0.04448|-0.04698|-0.04166|-0.04308|-0.0418|-0.05765|-0.08642|-0.07289|-0.07269|-0.0695|-0.06988|-0.06419|-0.0738|-0.05139|-0.03209|-0.04089|-0.03537|83|171|105|110|78|163|252|250|229|200|207|199|230|291|340|333|315|312|295|322|143|72|161|168|||||||||||||||||||||||||
2024-05-07 13:52:26|OP.D.SPX3.5000C.IP|7611|2024-05-06 00:47:00|2024-05-06 23:59:30|233.21|0|1.00415|2024-05-06|0.9711|19|0.449902|13|-0.726795|19|2024-05-06|1.11085|1.10268|1.10195|1.10628|1.10899|1.11165|1.09921|1.0962|1.09146|1.0767|1.06225|1.05621|1.04365|1.03069|1.00945|1.01418|1.01406|0.9981|0.9743|0.9711|0.99666|1.02689|1.03102|1.0302|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07027|0.07162|0.0605|0.05817|0.05262|0.06977|0.06743|0.08015|0.07709|0.078|0.08932|0.0825|0.09273|0.14077|0.13113|0.11328|0.12468|0.11034|0.10663|0.11454|0.10964|0.05565|0.07139|0.06328|-0.08201|-0.06331|-0.06508|-0.06032|-0.0694|-0.06745|-0.0742|-0.07848|-0.07888|-0.06826|-0.07407|-0.07145|-0.09798|-0.14329|-0.12693|-0.11896|-0.11694|-0.11635|-0.10858|-0.12991|-0.09014|-0.04323|-0.07151|-0.06035|80|172|107|113|81|163|255|250|232|200|209|200|230|292|341|334|314|313|296|322|143|71|160|170|||||||||||||||||||||||||
2024-05-07 13:52:27|OP.D.SPX3.4750P.IP|7477|2024-05-06 00:47:00|2024-05-06 23:59:00|8.31|0|15.45499|2024-05-06|12.76518|5|5.649718|12|-4.573805|19|2024-05-06|13.84751|13.27398|14.44309|13.5458|13.88592|12.76518|13.11536|12.7735|12.83627|13.13904|13.52249|13.70595|13.90897|14.20024|14.76384|14.58884|14.70817|15.23163|15.68662|15.49689|18.04463|18.61625|19.01361|19.19653|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.1451|0.11164|0.12648|0.10824|0.12329|0.12078|0.13558|0.14765|0.15497|0.14024|0.15202|0.14632|0.31413|0.29926|0.28952|0.25976|0.23472|0.25816|0.23009|0.2603|0.19376|0.20976|0.18677|0.16262|-0.12849|-0.12671|-0.11853|-0.10578|-0.10536|-0.12539|-0.1245|-0.14867|-0.14564|-0.1541|-0.17191|-0.16116|-0.17128|-0.27793|-0.28792|-0.23923|-0.25397|-0.22108|-0.22368|-0.27323|-0.31052|-0.11601|-0.29433|-0.17341|81|171|104|111|78|160|252|248|229|200|207|199|228|291|339|333|315|312|295|322|141|45|150|154|||||||||||||||||||||||||
2024-05-07 13:52:29|OP.D.SPX3.5000P.IP|7603|2024-05-06 00:47:00|2024-05-06 23:59:30|27.58|0|6.96668|2024-05-06|5.45482|0|2.485174|12|-2.933591|19|2024-05-06|5.45482|5.53022|5.54319|5.51264|5.49645|5.48091|5.59634|5.62986|5.68011|5.82583|5.97688|6.04597|6.18278|6.33724|6.59251|6.55114|6.58053|6.7924|7.04331|7.03746|8.19994|8.51247|8.61862|8.67856|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13959|0.10812|0.12189|0.1108|0.11979|0.11958|0.1306|0.13831|0.13797|0.13078|0.13596|0.13216|0.23464|0.28234|0.25198|0.23019|0.22549|0.23137|0.2163|0.24403|0.17948|0.09465|0.14114|0.12998|-0.12397|-0.12413|-0.10943|-0.09675|-0.09622|-0.11783|-0.1169|-0.13982|-0.13486|-0.13534|-0.15802|-0.14574|-0.15365|-0.25395|-0.25923|-0.21431|-0.23338|-0.2075|-0.20124|-0.24957|-0.27262|-0.14176|-0.20672|-0.13619|80|172|107|113|81|163|255|250|231|200|209|201|230|292|341|334|314|313|296|322|143|63|160|170|||||||||||||||||||||||||
2024-05-07 13:52:29|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:30|OP.D.SPX5.5000C.IP|6218|2024-05-06 00:47:00|2024-05-06 23:59:30|341.06|0|0.68112|2024-05-06|0.65747|19|0.279268|13|-0.799358|19|2024-05-06|0.71621|0.71298|0.71267|0.71432|0.71537|0.7164|0.7115|0.71028|0.7084|0.70249|0.69669|0.69424|0.68952|0.6848|0.67534|0.67596|0.67576|0.66913|0.65886|0.65747|0.68361|0.70373|0.7047|0.70415|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04341|0.04391|0.03749|0.03775|0.03347|0.04305|0.04106|0.04873|0.0474|0.04648|0.05424|0.0485|0.05154|0.08856|0.07796|0.06971|0.07992|0.06655|0.06738|0.07239|0.07615|0.02816|0.04552|0.03977|-0.05044|-0.03738|-0.04174|-0.03643|-0.03921|-0.04282|-0.04556|-0.04725|-0.04592|-0.04396|-0.04715|-0.04531|-0.05932|-0.09138|-0.07765|-0.07441|-0.07517|-0.07276|-0.06719|-0.08762|-0.0534|-0.02088|-0.04281|-0.03752|81|174|105|111|81|166|252|249|230|201|208|199|228|291|341|334|315|313|296|323|146|71|161|168|||||||||||||||||||||||||
2024-05-07 13:52:31|OP.D.SPX5.4750P.IP|7574|2024-05-06 00:47:00|2024-05-06 23:59:30|39.96|0|5.28136|2024-05-06|4.64547|0|0.552359|13|-3.265014|19|2024-05-06|4.64547|4.68004|4.68577|4.67112|4.66302|4.65559|4.70777|4.72284|4.74476|4.80984|4.87539|4.90519|4.97763|5.06634|5.14443|5.07391|5.07941|5.16357|5.246|5.23721|5.80828|5.9973|5.98757|5.99856|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07545|0.05834|0.06392|0.05546|0.06366|0.06569|0.06987|0.07485|0.0755|0.06808|0.07528|0.07393|0.0946|0.14915|0.12625|0.12013|0.1236|0.1188|0.11148|0.12499|0.10327|0.05501|0.07056|0.06676|-0.06511|-0.06814|-0.05717|-0.05969|-0.04841|-0.06417|-0.06376|-0.07589|-0.0747|-0.07275|-0.0844|-0.07475|-0.08214|-0.14027|-0.12601|-0.10914|-0.12856|-0.10847|-0.11015|-0.14265|-0.12786|-0.0562|-0.07767|-0.06574|80|173|103|111|78|162|253|250|228|200|206|200|228|289|340|334|313|312|295|324|144|60|161|168|||||||||||||||||||||||||
2024-05-07 13:52:31|OP.D.SPX5.5000P.IP|7618|2024-05-06 00:47:00|2024-05-06 23:59:30|78.43|0|2.67853|2024-05-06|2.3794|0|0.511247|19|-2.361821|19|2024-05-06|2.3794|2.39572|2.39812|2.39104|2.38683|2.38286|2.40761|2.41445|2.42475|2.45555|2.4867|2.50056|2.53383|2.57291|2.61323|2.58457|2.58681|2.62692|2.6719|2.67227|2.96132|3.05674|3.05148|3.05655|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0742|0.05445|0.06119|0.05134|0.06205|0.06114|0.06569|0.07042|0.06889|0.06346|0.06845|0.06719|0.09101|0.13913|0.11834|0.11318|0.11489|0.11117|0.10707|0.1206|0.08891|0.03345|0.07022|0.06271|-0.0604|-0.06373|-0.05512|-0.05432|-0.0393|-0.06186|-0.05905|-0.07043|-0.06636|-0.07034|-0.07967|-0.06816|-0.07453|-0.13412|-0.11866|-0.10574|-0.12041|-0.10205|-0.10207|-0.13272|-0.11788|-0.04583|-0.06794|-0.06267|81|174|105|111|81|166|252|249|230|201|208|199|228|291|341|334|315|313|296|323|146|71|161|168|||||||||||||||||||||||||
2024-05-07 13:52:34|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:36|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:36|OP.D.SPX2.4750P.IP|7586|2024-05-06 00:47:00|2024-05-06 23:59:30|76.41|0|2.98567|2024-05-06|2.75399|0|1.167957|18|-0.301169|13|2024-05-06|2.75399|2.76745|2.76954|2.76357|2.76017|2.75693|2.77748|2.78326|2.79185|2.8171|2.84271|2.85399|2.8691|2.89211|2.92676|2.92311|2.95149|2.98402|3.01729|3.0103|3.13188|3.13833|3.13467|3.13831|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05166|0.03883|0.04361|0.03637|0.04143|0.04265|0.04847|0.0493|0.04952|0.04575|0.04775|0.05093|0.06643|0.09719|0.08755|0.07865|0.07937|0.0799|0.09002|0.08384|0.06529|0.04672|0.04974|0.04503|-0.04398|-0.0445|-0.03891|-0.0362|-0.03065|-0.04297|-0.04372|-0.05516|-0.04765|-0.04934|-0.05737|-0.05176|-0.0557|-0.08748|-0.08159|-0.07299|-0.08111|-0.07424|-0.07157|-0.07792|-0.08332|-0.03595|-0.04961|-0.04169|82|171|101|111|79|163|252|249|230|202|203|200|231|291|341|334|313|313|296|324|145|67|163|168|||||||||||||||||||||||||
2024-05-07 13:52:37|OP.D.SPX2.5000P.IP|7601|2024-05-06 00:47:00|2024-05-06 23:59:30|123.33|0|1.85773|2024-05-06|1.72095|0|0.914826|18|-0.290862|20|2024-05-06|1.72095|1.72889|1.72997|1.7264|1.72427|1.72229|1.73445|1.7378|1.74285|1.75786|1.77309|1.7798|1.78964|1.80348|1.82475|1.82202|1.83603|1.85545|1.87669|1.8738|1.94107|1.94463|1.94225|1.94437|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05123|0.03747|0.04086|0.03711|0.04026|0.04289|0.04366|0.04692|0.04784|0.0444|0.04681|0.04878|0.06276|0.09528|0.08383|0.07521|0.07704|0.07581|0.08365|0.08134|0.05874|0.03513|0.04692|0.04089|-0.04063|-0.043|-0.03781|-0.03546|-0.02693|-0.04161|-0.04121|-0.0509|-0.04603|-0.04882|-0.05427|-0.04739|-0.05384|-0.08335|-0.07896|-0.07016|-0.07805|-0.07001|-0.07053|-0.07633|-0.08117|-0.02916|-0.04823|-0.04312|82|170|104|111|80|163|252|248|230|199|206|203|232|290|342|334|313|314|296|324|144|67|162|168|||||||||||||||||||||||||
2024-05-07 13:52:38|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-07 13:52:38|IR.D.FBTP.FWM2.IP|19|2024-05-07 13:49:10|2024-05-07 13:52:30||87.5|0.03342|2024-05-06|4.13466|8|0.025385|6|-0.025368|13|2024-05-06|||||||16.01589|7.48159|4.13466|10.47796|6.0842|11.66603|9.08414|7.1463|5.66531|8.16935|22.89102||||||||||||||14|31|49|40|48|32|35|44|36|52|15||||||||||||||0.00972|0.00882|0.00877|0.00844|0.00866|0.00845|0.00889|0.00869|0.00846|0.00884|0.00847||||||||||||||-0.00924|-0.00923|-0.00944|-0.00888|-0.00964|-0.00872|-0.00845|-0.01007|-0.00917|-0.00847|-0.00847||||||||194|215|171|182|182|172|199|197|160|123|70|||||||||||||||||||||||||
2024-05-07 13:52:39|IX.D.OMX20.IFM.IP|3160|2024-05-06 07:01:30|2024-05-06 14:19:50|1265.59|0.5|0.03948|2024-05-06|0.0395|14|0.079939|7|-0.095766|7|2024-05-06||||||||0.03992|0.03985|0.03977|0.0397|0.0396|0.03958|0.03956|0.0395|||||||||||||||||0|1|0|1|0|0|1|1|||||||||||||||||0.01058|0.00996|0.00693|0.00633|0.00682|0.00884|0.0085|0.0082|||||||||||||||||-0.01114|-0.00827|-0.0068|-0.00709|-0.00652|-0.00792|-0.01001|-0.01002||||||||||270|227|161|204|221|199|279|101|||||||||||||||||||||||||
2024-05-07 13:52:40|IX.D.SUNNAS.IFE.IP|13025|2024-05-06 00:46:30|2024-05-06 23:59:50|18071.1|0|0.10001|2024-05-06|0.0996|23|0.044057|13|-0.04945|16|2024-05-06|0.10063|0.10061|0.1006|0.10063|0.10066|0.10069|0.10059|0.10056|0.10052|0.10044|0.10038|0.1004|0.10033|0.10024|0.1001|0.10008|0.1001|0.1|0.09987|0.09981|0.09961|0.09962|0.09961|0.0996|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00271|0.0024|0.00191|0.00195|0.00153|0.00258|0.00323|0.00392|0.0035|0.00341|0.00373|0.00336|0.00426|0.00843|0.00864|0.00666|0.006|0.00597|0.00497|0.00617|0.00305|0.00151|0.00266|0.00236|-0.0032|-0.0025|-0.00234|-0.00174|-0.0018|-0.0028|-0.00305|-0.0044|-0.00366|-0.00273|-0.00393|-0.00354|-0.00433|-0.00821|-0.00895|-0.00699|-0.00691|-0.00581|-0.00546|-0.00594|-0.00313|-0.0018|-0.00269|-0.00212|356|360|357|353|340|358|360|360|360|359|360|359|360|360|360|360|360|360|360|360|359|155|352|349|||||||||||||||||||||||||
2024-05-07 13:52:41|IX.D.SUNDOW.IFE.IP|11336|2024-05-06 00:46:30|2024-05-06 23:59:50|38842.1|0|0.0567|2024-05-06|0.05664|23|0.060504|13|-0.042457|13|2024-05-06|0.05684|0.05684|0.05683|0.05684|0.05685|0.05685|0.05682|0.05682|0.05682|0.05678|0.05675|0.05671|0.05668|0.05668|0.05672|0.05682|0.05683|0.05674|0.05668|0.05675|0.05666|0.05665|0.05665|0.05664|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00219|0.0018|0.00153|0.00168|0.00148|0.00206|0.00234|0.00311|0.00276|0.00238|0.00261|0.00247|0.00342|0.00651|0.00577|0.00549|0.00508|0.00477|0.00467|0.00627|0.00277|0.002|0.00267|0.00204|-0.00265|-0.00191|-0.00169|-0.00169|-0.00154|-0.00181|-0.00249|-0.00287|-0.00308|-0.00237|-0.00257|-0.00263|-0.00294|-0.00737|-0.00604|-0.00528|-0.00532|-0.00435|-0.0049|-0.00535|-0.00262|-0.00327|-0.0022|-0.00194|299|274|262|214|168|279|320|351|339|334|334|336|351|360|360|360|360|359|360|360|298|93|249|259|||||||||||||||||||||||||
2024-05-07 13:52:42|IX.D.SUNFUN.IFE.IP|8891|2024-05-06 00:47:00|2024-05-06 23:59:30|8270.6|0|0.10877|2024-05-06|0.10874|23|0.026666|9|-0.030265|14|2024-05-06|0.10931|0.10928|0.10927|0.10928|0.10929|0.10934|0.10928|0.10931|0.10927|0.10916|0.10895|0.1089|0.10882|0.10897|0.10894|0.10891|0.1089|0.10885|0.10877|0.10881|0.10876|0.1088|0.10879|0.10874|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0026|0.00305|0.00304|0.00474|0.00316|0.00356|0.00333|0.00444|0.00451|0.00438|0.00447|0.00452|0.00404|0.00456|0.0042|0.00372|0.00367|0.00323|0.00327|0.00323|0.00338|0.00292|0.00275|0.00202|-0.00321|-0.00364|-0.00329|-0.0037|-0.0044|-0.00311|-0.00348|-0.00533|-0.00569|-0.00327|-0.00351|-0.00332|-0.00394|-0.00484|-0.00472|-0.00331|-0.00351|-0.00261|-0.00357|-0.00307|-0.00315|-0.00275|-0.00236|-0.00221|177|171|117|122|74|166|250|289|245|227|266|216|267|315|341|333|319|305|302|317|162|56|180|184|||||||||||||||||||||||||
2024-05-07 13:52:43|IX.D.SUNDAX.IFMM.IP|9755|2024-05-06 00:46:40|2024-05-06 23:59:30|18211.6|0|0.07701|2024-05-06|0.07688|18|0.049904|7|-0.036071|7|2024-05-06|0.07765|0.07761|0.07759|0.07758|0.07757|0.07765|0.07763|0.07766|0.07757|0.07737|0.07712|0.07708|0.07703|0.07724|0.07712|0.07711|0.07702|0.07694|0.07688|0.07692|0.07689|0.07688|0.07689|0.07689|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00488|0.00515|0.00402|0.00515|0.0036|0.00308|0.00549|0.00705|0.00568|0.00542|0.0065|0.00503|0.0052|0.00702|0.00617|0.00521|0.00488|0.00375|0.00369|0.00459|0.00571|0.00242|0.00334|0.00315|-0.00548|-0.0041|-0.00397|-0.00425|-0.00351|-0.00369|-0.00641|-0.0078|-0.00507|-0.00461|-0.00605|-0.00582|-0.00589|-0.00698|-0.0071|-0.00537|-0.00433|-0.00402|-0.00404|-0.00447|-0.00491|-0.00305|-0.0036|-0.00332|223|124|199|97|96|191|288|350|345|331|340|322|329|340|356|344|328|312|310|325|171|77|173|180|||||||||||||||||||||||||