2024-12-18 13:23:39|IX.D.SPTRD.IFE.IP|18179|2024-12-16 00:00:00|2024-12-16 23:59:50|6068.6|190|0.00881|2024-12-17|0.00826|16|0.045477|16|-0.051249|21|2024-12-17|0.01154|0.01153|0.01152|0.01153|0.01153|0.01153|0.01154|0.01155|0.01156|0.01156|0.01155|0.01155|0.01156|0.01157|0.00983|0.00827|0.00826|0.00826|0.00826|0.00827|0.00827|0.01163|0.0248|0.01158|14|15|9|7|8|10|17|22|36|44|42|79|112|190|795|862|646|450|363|431|821|258|0|46|0.00266|0.00241|0.00261|0.00253|0.00251|0.00252|0.00261|0.00336|0.00369|0.00393|0.00308|0.00353|0.00374|0.00493|0.00748|0.00745|0.00804|0.0061|0.00543|0.00474|0.00648|0.00411|0.00223|0.00402|-0.00294|-0.00266|-0.00252|-0.0026|-0.00262|-0.00254|-0.00261|-0.00337|-0.00361|-0.00355|-0.00299|-0.00334|-0.00399|-0.00492|-0.00759|-0.00819|-0.00777|-0.00631|-0.00564|-0.00458|-0.00608|-0.0048|-0.00201|-0.0048|216|204|156|123|167|173|195|249|343|339|282|235|244|329|342|358|359|352|342|334|340|254|57|258|||||||||||||||||||||||||
2024-12-18 13:23:40|IX.D.RUSSELL.IEN.IP|17450|2024-12-16 00:00:00|2024-12-16 23:59:50|2361.9|37.7|0.01181|2024-12-17|0.01268|2|0.119169|14|-0.089312|14|2024-12-17|0.0127|0.01269|0.01268|0.01268|0.01269|0.0127|0.01271|0.01272|0.01274|0.01272|0.01271|0.01272|0.01274|0.01277|0.01275|0.01284|0.01282|0.01281|0.0128|0.01281|0.01285|0.01292|0.03428|0.01293|0|2|1|1|1|1|1|2|5|5|6|13|16|26|124|136|76|59|35|40|149|35|0|6|0.00632|0.00571|0.00471|0.00447|0.005|0.0048|0.00507|0.00595|0.00643|0.00644|0.00599|0.00597|0.00822|0.01076|0.0196|0.01857|0.01446|0.01303|0.01073|0.00951|0.01118|0.00712|0.00429|0.00927|-0.00588|-0.00573|-0.00509|-0.0054|-0.00493|-0.00477|-0.00678|-0.00651|-0.00685|-0.00605|-0.00708|-0.00662|-0.00828|-0.01075|-0.01797|-0.01888|-0.01475|-0.01315|-0.01145|-0.01167|-0.01205|-0.00734|-0.00857|-0.00805|228|213|196|162|130|184|195|254|308|298|297|304|324|355|357|360|360|360|359|359|360|293|25|269|||||||||||||||||||||||||
2024-12-18 13:23:41|IX.D.DOW.IFE.IP|20071|2024-12-16 00:00:00|2024-12-16 23:59:50|43667.7|11.1|0.00873|2024-12-17|0.00552|15|0.052894|14|-0.042534|15|2024-12-17|0.01099|0.01099|0.01098|0.01098|0.01098|0.01099|0.011|0.00825|0.00826|0.00826|0.00826|0.00826|0.00826|0.00827|0.0069|0.00552|0.00552|0.00552|0.00553|0.00553|0.00553|0.01109|0.02257|0.01105|1|1|1|1|1|1|1|2|4|3|4|5|7|16|65|55|36|19|20|27|44|11|0|5|0.00215|0.00211|0.00185|0.00163|0.00174|0.00181|0.00183|0.00286|0.00322|0.00398|0.00282|0.00295|0.00309|0.00513|0.00998|0.00921|0.00831|0.00648|0.00608|0.00589|0.00683|0.00345|0.00172|0.0029|-0.00211|-0.00205|-0.00187|-0.002|-0.00194|-0.00229|-0.00209|-0.00288|-0.00365|-0.00366|-0.00301|-0.00283|-0.00334|-0.00523|-0.00997|-0.00968|-0.00764|-0.00645|-0.00618|-0.00602|-0.00604|-0.00355|-0.00177|-0.00321|324|329|317|300|292|306|321|339|360|354|345|351|352|357|360|360|360|360|360|360|360|343|84|336|||||||||||||||||||||||||
2024-12-18 13:23:42|IX.D.FANG.IFM.IP|21269|2024-12-16 00:00:00|2024-12-16 23:59:50|13833.5|0|0.02612|2024-12-17|0.01312|16|0.159233|9|-0.169288|10|2024-12-17|0.02176|0.03618|0.03616|0.03616|0.03615|0.03617|0.03619|0.03621|0.03627|0.02179|0.02172|0.02171|0.02174|0.02177|0.01744|0.01319|0.01312|0.01315|0.01316|0.01319|0.01319|0.02193|0.02193|0.02196|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|0.0027|0.00204|0.00143|0.00178|0.00186|0.0021|0.00365|0.0057|0.00836|0.00535|0.00443|0.00439|0.00841|0.01591|0.01898|0.01495|0.01087|0.00935|0.00841|0.01055|0.00399|0.00221|0.00511|-0.00344|-0.00247|-0.002|-0.00184|-0.00194|-0.00203|-0.0024|-0.00432|-0.00588|-0.00856|-0.00786|-0.00458|-0.00507|-0.00772|-0.01848|-0.01973|-0.012|-0.01132|-0.00844|-0.00867|-0.00967|-0.0042|-0.00204|-0.00613|310|358|357|347|342|351|359|358|360|360|359|359|355|360|359|360|360|360|360|360|360|348|278|329|||||||||||||||||||||||||
2024-12-18 13:23:43|IX.D.NASDAQ.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:23:44|IX.D.ASX.IFD.IP|13724|2024-12-16 00:00:00|2024-12-16 23:59:50|8286.9|4.4|0.02546|2024-12-17|0.01201|2|0.319782|20|-0.042005|23|2024-12-17|0.01205|0.01202|0.01201|0.01202|0.01201|0.03607|0.0387|0.03613|0.03614|0.0361|0.03613|0.03613|0.03615|0.0362|0.03617|0.03615|0.03609|0.03605|0.03605|0.03608|0.03616|0.04814|0.03721|0.01206|12|13|13|12|21|17|2|1|2|1|2|1|1|1|1|1|1|1|1|1|2|0|1|3|0.00992|0.01202|0.00811|0.00842|0.00765|0.00563|0.00698|0.00709|0.00705|0.00685|0.00725|0.00712|0.00649|0.00691|0.00898|0.00839|0.0089|0.00731|0.0063|0.00814|0.11301|0.00271|0.01334|0.01117|-0.00852|-0.00964|-0.00878|-0.00862|-0.00834|-0.00492|-0.00581|-0.00705|-0.00728|-0.00737|-0.00674|-0.00638|-0.0068|-0.00705|-0.00927|-0.00875|-0.00726|-0.00648|-0.00698|-0.00601|-0.01187|-0.00246|-0.00689|-0.01004|210|174|124|109|99|208|144|198|274|212|208|170|172|235|284|317|273|216|209|163|242|260|64|277|||||||||||||||||||||||||
2024-12-18 13:23:45|TM.D.BOVESPA.IFM.IP|6899|2024-12-16 12:01:00|2024-12-16 20:54:50|123440|0|0.46617|2024-12-17|0.08075|12|0.095931|18|-0.097003|12|2024-12-17|||||||||||||0.08075|0.09276|0.09128|0.09213|0.36905|0.36993|0.09139|0.09129|0.09104||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01573|0.01498|0.01388|0.01505|0.01715|0.01459|0.01662|0.01321|0.01577||||||||||||||||-0.01724|-0.01512|-0.01426|-0.01328|-0.01434|-0.01182|-0.0154|-0.01261|-0.01247||||354|360|360|360|360|359|360|360|330|||||||||||||||||||||||||
2024-12-18 13:23:46|IX.D.CAC.IFM.IP|13988|2024-12-16 00:00:00|2024-12-16 23:59:50|7339.6|22|0.02258|2024-12-17|0.01356|10|0.078817|12|-0.061481|8|2024-12-17|0.04855|0.04084|0.04083|0.04086|0.04085|0.0409|0.04092|0.02751|0.01364|0.01358|0.01356|0.01356|0.01358|0.01359|0.01358|0.01356|0.02003|0.02709|0.02707|0.02709|0.02714|0.05436|0.05435|0.05438|0|0|0|0|0|0|0|17|54|23|50|14|83|30|17|28|36|5|4|3|8|162|0|0|0.00444|0.00953|0.00719|0.01044|0.00831|0.01015|0.00841|0.00935|0.01295|0.00871|0.00711|0.00598|0.00728|0.00633|0.0076|0.0082|0.00701|0.00526|0.00483|0.00382|0.00599|0.00433|0.0034|0.00411|-0.00575|-0.00981|-0.00911|-0.00658|-0.01338|-0.00658|-0.00852|-0.00857|-0.01225|-0.00854|-0.00765|-0.00689|-0.00714|-0.00685|-0.00892|-0.00841|-0.00732|-0.00503|-0.00547|-0.00429|-0.00652|-0.00466|-0.00353|-0.0048|129|96|63|44|70|75|64|263|351|347|354|344|340|328|358|358|340|288|288|236|282|260|42|260|||||||||||||||||||||||||
2024-12-18 13:23:48|IX.D.XINHUA.IFM.IP|17001|2024-12-16 00:00:00|2024-12-16 23:59:50|13278.5|37.6|6.09089|2024-12-17|0.07424|20|0.123875|1|-0.133483|5|2024-12-17|0.18074|0.07489|0.07427|0.07444|0.07447|0.07427|0.07444|0.07447|4.42484|33.39229|35.83484|31.60495|19.94606|23.53789|13.2|1.93877|12.7076|16.55884|21.11805|11.4101|0.07424|0.16138|0.17807|0.17816|0|171|103|47|24|150|83|33|23|14|10|12|13|7|13|30|13|12|8|6|13|1|0|0|0.00187|0.02492|0.02159|0.01606|0.01489|0.02359|0.01489|0.00942|0.00578|0.01096|0.00745|0.00972|0.00992|0.00869|0.01074|0.0111|0.00911|0.00777|0.00787|0.00757|0.00789|0.00329|0.00158|0.00264|-0.0019|-0.01925|-0.01892|-0.01419|-0.00835|-0.01994|-0.01588|-0.01014|-0.00582|-0.01291|-0.00745|-0.00796|-0.00886|-0.00861|-0.01042|-0.0105|-0.00907|-0.00758|-0.00884|-0.00611|-0.00563|-0.00237|-0.00117|-0.00299|232|341|358|296|160|354|354|231|326|177|109|168|166|213|259|323|277|188|228|97|120|212|50|262|||||||||||||||||||||||||
2024-12-18 13:23:49|IX.D.HSCHIN.IFU.IP|16504|2024-12-16 00:00:00|2024-12-16 23:59:50|7065.6|14.6|0.119|2024-12-17|0.08355|17|0.405877|1|-0.153186|5|2024-12-17|0.25476|0.11536|0.08429|0.08451|0.25342|0.08417|0.08436|0.08422|0.17413|0.17085|0.08442|0.08433|0.08425|0.08441|0.08431|0.08389|0.08362|0.08355|0.08486|0.2508|0.25102|0.25092|0.25091|0.25106|0|42|41|36|0|50|18|24|25|3|2|3|1|6|7|9|10|10|9|0|0|0|0|0|0.00194|0.03335|0.02831|0.02145|0.00179|0.03602|0.02278|0.01933|0.00928|0.00722|0.0086|0.00843|0.00854|0.00869|0.01577|0.01743|0.01796|0.01624|0.01729|0.00382|0.00667|0.00271|0.00195|0.00274|-0.00215|-0.03041|-0.02857|-0.01964|-0.00208|-0.0321|-0.01947|-0.01754|-0.00991|-0.00795|-0.00818|-0.0074|-0.00796|-0.00912|-0.01532|-0.01523|-0.01916|-0.01453|-0.01915|-0.00279|-0.0053|-0.00308|-0.00186|-0.00323|227|320|351|279|178|344|318|266|324|174|192|221|197|262|311|352|203|130|127|260|283|254|37|259|||||||||||||||||||||||||
2024-12-18 13:23:50|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:23:51|IX.D.EMGMKT.IFE.IP|12600|2024-12-16 00:00:00|2024-12-16 23:59:50|1099.6|53.3|0.06864|2024-12-17|0.04555|18|0.09105|22|-0.045558|20|2024-12-17|0.1819|0.18187|0.18167|0.18191|0.18202|0.18216|0.1825|0.18264|0.18301|0.18316|0.18305|0.18294|0.18286|0.1832|0.08302|0.04576|0.04562|0.04558|0.04555|0.04556|0.04559|0.18232|0.18196|0.18259|0|24|8|4|1|3|4|4|11|29|30|24|50|54|97|133|86|99|31|37|90|66|3|0|0.0091|0.01363||0.0455||0.02126|0.01434|0.01369|0.00915|0.00916|0.01165|0.01056|0.0128|0.01263|0.0157|0.01373|0.01039|0.01277|0.00976|0.00911|0.01326|0.01459|0.03642|0.00954|-0.00909|-0.01571|-0.00909|-0.00909||-0.01559|-0.01333|-0.00912|-0.01258|-0.01047|-0.01144|-0.00991|-0.01029|-0.01374|-0.01332|-0.01205|-0.01064|-0.01056|-0.01106|-0.00911|-0.01182|-0.01693|-0.02276|-0.0096|105|54|15|41|7|73|112|95|115|132|134|135|96|177|214|262|213|164|156|118|157|56|38|148|||||||||||||||||||||||||
2024-12-18 13:23:52|IX.D.STXE.IFM.IP|13857|2024-12-16 00:00:00|2024-12-16 23:59:50|4937|212.2|0.0167|2024-12-17|0.03024|11|0.052728|23|-0.050597|1|2024-12-17|0.05196|0.04048|0.04047|0.0405|0.04049|0.04054|0.04056|0.03043|0.0304|0.0303|0.03025|0.03024|0.0303|0.03034|0.03033|0.03033|0.03034|0.0303|0.03029|0.03032|0.03035|0.06072|0.06072|0.06076|16|11|8|16|19|16|20|87|295|462|458|164|348|233|609|354|631|107|52|70|79|0|0|0|0.00448|0.01139|0.01012|0.01013|0.01418|0.01014|0.01268|0.0166|0.02062|0.01382|0.01754|0.01512|0.01489|0.01416|0.01675|0.01723|0.02158|0.01515|0.01548|0.01444|0.01288|0.004|0.00283|0.00441|-0.00528|-0.01349|-0.01104|-0.01772|-0.01557|-0.01126|-0.01126|-0.01455|-0.01576|-0.01777|-0.01833|-0.0168|-0.01515|-0.0155|-0.01802|-0.01884|-0.01915|-0.01452|-0.01147|-0.01444|-0.01395|-0.00462|-0.00304|-0.00476|120|70|57|34|52|51|44|108|193|140|119|85|90|102|146|140|114|89|81|61|101|255|40|259|||||||||||||||||||||||||
2024-12-18 13:23:53|IX.D.FTSE.CFD.IP|16731|2024-12-16 00:00:00|2024-12-16 23:59:50|8236|29.6|0.02215|2024-12-17|0.01217|15|0.060911|8|-0.058325|7|2024-12-17|0.04855|0.03638|0.03638|0.03641|0.03641|0.03642|0.03645|0.02434|0.0122|0.01218|0.0122|0.0122|0.01221|0.0122|0.01218|0.01217|0.01833|0.02437|0.02436|0.02437|0.02448|0.04882|0.04882|0.04884|0|6|2|1|2|3|2|25|64|38|39|76|50|31|47|57|91|14|8|5|11|0|0|0|0.00326|0.00438|0.00343|0.004|0.00273|0.00371|0.00382|0.00696|0.01012|0.00654|0.0068|0.00644|0.0054|0.0061|0.00811|0.00731|0.0066|0.00508|0.00466|0.0044|0.00503|0.00295|0.00225|0.00325|-0.00381|-0.00578|-0.00513|-0.00428|-0.00485|-0.00429|-0.0045|-0.00878|-0.00957|-0.00665|-0.00745|-0.00593|-0.00532|-0.00545|-0.00762|-0.00779|-0.00704|-0.00437|-0.00424|-0.00407|-0.00507|-0.00331|-0.0016|-0.0037|222|229|178|150|124|165|169|294|356|345|343|332|320|332|356|358|342|309|278|272|303|259|49|263|||||||||||||||||||||||||
2024-12-18 13:23:55|KB.D.MID250.CASH.IP|7618|2024-12-16 08:15:00|2024-12-16 16:29:50|20835.4|0|0|2024-12-17|0|8|0.019601|14|-0.026373|9|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00169|0.00204|0.00223|0.00114|0.00145|0.00109|0.00204|0.00154|0.00136||||||||||||||||-0.00215|-0.00295|-0.00328|-0.00216|-0.001|-0.0011|-0.00156|-0.00194|-0.00201||||||||269|350|355|352|345|348|359|359|180|||||||||||||||||||||||||
2024-12-18 13:23:56|IX.D.DAX.IFMM.IP|17052|2024-12-16 00:00:00|2024-12-16 23:59:50|20308|8|0.01447|2024-12-17|0.00688|10|0.086181|0|-0.059094|1|2024-12-17|0.02823|0.02463|0.02463|0.02464|0.02463|0.02465|0.02466|0.01381|0.0069|0.00689|0.00688|0.00688|0.0069|0.0069|0.0069|0.00691|0.01035|0.01382|0.01382|0.01383|0.01384|0.03459|0.03459|0.03461|1|1|0|1|1|1|2|8|26|16|15|13|10|12|17|17|20|4|2|2|6|0|0|0|0.00459|0.00465|0.00297|0.00355|0.00352|0.00315|0.00409|0.00554|0.01019|0.00707|0.00654|0.00552|0.00514|0.00577|0.00702|0.00733|0.00633|0.00495|0.00394|0.00359|0.00553|0.00399|0.0021|0.00408|-0.00411|-0.00499|-0.00407|-0.0033|-0.00398|-0.00399|-0.00388|-0.00658|-0.00978|-0.00694|-0.00623|-0.0057|-0.00544|-0.00622|-0.00753|-0.00674|-0.00662|-0.00438|-0.0041|-0.00365|-0.00491|-0.00456|-0.00191|-0.00475|180|251|169|168|146|186|184|327|359|351|354|350|346|350|360|358|356|345|340|330|347|269|65|270|||||||||||||||||||||||||
2024-12-18 13:23:56|TM.D.MDAX.IFM.IP|3312|2024-12-16 07:10:00|2024-12-16 20:59:50|26074|4.4|53.10428|2024-12-17|35.46044|17|0.620083|8|-0.065501|14|2024-12-17|||||||||66.85765|82.69074|93.27475|92.2229|92.55129|96.86788|94.53599|92.85802|47.00802|35.46044|63.22481|100|62.75992||||||||||||87|4|11|5|2|1|0|1|0|0|0|0|0||||||||||||0.04219|0.00911|0.01245|0.00577|0.01494|0.00639|0.00841|0.00688|0.01083|0.01308|||0.01553||||||||||||-0.02309|-0.00596|-0.00485|-0.0048|-0.00884|-0.00612|-0.00877|-0.00657|-0.01367|-0.00745|||-0.01552||||48|92|74|128|147|127|255|223|187|92|43|29|69|||||||||||||||||||||||||
2024-12-18 13:23:57|TM.D.TECDAX.IFM.IP|3735|2024-12-16 07:00:00|2024-12-16 20:38:10|3497.2|0.2|52.84019|2024-12-17|0.84906|17|0.373972|8|-0.172354|16|2024-12-17||||||||2.02165|85.5402|73.9465|76.88933|95.7202|61.39983|75.03491|74.29085|76.22201|41.09692|0.84906||100|100|||||||||||0|0|0|0|0|0|0|1|0|0|0||0|0||||||||||||0.03433|0.01958|0.02367|0.02141|0.0337|0.02144|0.02191|0.01697|0.07802|0.11907|||||||||||||||-0.01594|-0.01759|-0.01475|-0.01502|-0.02598|-0.02468|-0.01939|-0.01585|-0.05202|-0.05859|||||||2|200|161|121|70|75|68|202|210|167|41|1|6|||||||||||||||||||||||||
2024-12-18 13:23:57|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:23:59|IX.D.HANGSENG.IFU.IP|19057|2024-12-16 00:00:00|2024-12-16 23:59:50|19662.4|11.6|0.062|2024-12-17|0.0253|5|0.20242|1|-0.153229|5|2024-12-17|0.15255|0.04853|0.02535|0.02538|0.15218|0.0253|0.02534|0.0253|0.08807|0.07123|0.04057|0.04054|0.0405|0.04058|0.04055|0.04037|0.04025|0.04023|0.04054|0.1511|0.15128|0.1512|0.15127|0.15134|0|53|40|16|0|62|21|14|15|3|1|2|2|3|5|8|5|2|3|0|0|0|0|0|0.00225|0.02437|0.02185|0.01447|0.00176|0.02595|0.01437|0.01154|0.00638|0.00624|0.0062|0.0053|0.00576|0.00642|0.01197|0.01431|0.0099|0.0061|0.00666|0.00302|0.00492|0.00243|0.00124|0.00291|-0.00372|-0.02285|-0.02096|-0.01058|-0.0019|-0.02505|-0.01415|-0.01116|-0.00752|-0.00614|-0.00502|-0.00567|-0.00587|-0.00668|-0.01126|-0.01123|-0.00991|-0.00675|-0.00634|-0.00201|-0.0043|-0.00254|-0.00092|-0.00295|246|330|360|354|194|360|360|360|352|324|278|300|285|323|343|359|350|331|343|339|344|256|61|263|||||||||||||||||||||||||
2024-12-18 13:23:59|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:00|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:01|IX.D.MIB.IFM.IP|13161|2024-12-16 00:00:00|2024-12-16 23:59:50|34601.4|7.6|2.30624|2024-12-17|0.04337|7|0.072522|8|-0.068723|1|2024-12-17|0.11552|0.11553|0.11551|0.11557|0.11555|0.11569|0.11571|0.04337|0.04346|0.04346|0.0435|0.04351|0.04362|0.0437|0.04371|0.04367|6.43302|56.41833|60.0257|29.09181|0.04372|0.11667|0.11667|0.11674|0|0|0|0|0|0|0|8|17|8|7|6|12|8|9|21|11|1|1|1|1|16|0|0|0.00393|0.00533|0.00362|0.00474|0.00495|0.00822|0.00634|0.01044|0.01449|0.01016|0.01046|0.00957|0.00898|0.00899|0.01038|0.01025|0.01024|0.01455|0.01455|0.01108|0.00939|0.00398|0.00311|0.00434|-0.0041|-0.00813|-0.00615|-0.00618|-0.00832|-0.00305|-0.00751|-0.0103|-0.01356|-0.01014|-0.00986|-0.0103|-0.00898|-0.01022|-0.01144|-0.00971|-0.01087|-0.01402|-0.01455|-0.00901|-0.0087|-0.00465|-0.00315|-0.00466|190|140|117|71|116|115|97|150|340|316|323|270|282|274|323|322|266|133|90|117|167|255|47|259|||||||||||||||||||||||||
2024-12-18 13:24:02|IX.D.NIKKEI.IFD.IP|18065|2024-12-16 00:00:00|2024-12-16 23:59:50|39586.4|3.1|0.01817|2024-12-17|0.01764|0|0.075784|0|-0.076304|23|2024-12-17|0.01764|0.01768|0.0177|0.01771|0.01773|0.01775|0.01776|0.01777|0.01779|0.01778|0.01777|0.01775|0.01776|0.01778|0.01779|0.01782|0.01779|0.01779|0.01779|0.01781|0.01783|0.01842|0.07638|0.02814|5|3|2|2|3|2|8|2|2|2|2|1|2|3|3|2|3|1|1|4|9|2|0|22|0.01696|0.01127|0.00902|0.0093|0.00888|0.00904|0.00974|0.00952|0.01032|0.00899|0.00747|0.00723|0.00733|0.00965|0.01256|0.01142|0.00972|0.00962|0.00784|0.00808|0.00931|0.00793|0.00122|0.01084|-0.0143|-0.01163|-0.00983|-0.00914|-0.01084|-0.00945|-0.01067|-0.00812|-0.0102|-0.00841|-0.00779|-0.00744|-0.00815|-0.00823|-0.0128|-0.01106|-0.0102|-0.00878|-0.0087|-0.00827|-0.0099|-0.00808|-0.0014|-0.01279|355|350|328|303|324|326|284|278|339|320|271|286|265|319|332|353|325|322|312|280|285|198|64|238|||||||||||||||||||||||||
2024-12-18 13:24:02|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:03|IX.D.AEX.IFM.IP|9536|2024-12-16 00:00:00|2024-12-16 23:59:10|888.35|3.9|0.02057|2024-12-17|0.01121|11|0.056309|8|-0.06748|7|2024-12-17|0.05625|0.05625|0.05624|0.05627|0.05627|0.05632|0.05635|0.03413|0.01127|0.01123|0.01122|0.01121|0.01123|0.01124|0.01124|0.01123|0.02151|0.03369|0.03369|0.03371|0.03386|0.05621|0.05621|0.05624|0|0|0|0|0|0|0|1|8|7|5|4|4|3|11|5|6|2|0|0|0|0|0|0|0.01125|0.01275|0.01125|0.01126|0.01407|0.01127|0.01288|0.01774|0.01463|0.01362|0.01285|0.01121|0.01174|0.01148|0.01305|0.0127|0.01226|0.01207|0.01123|0.01124|0.01302|0.01124|0.00674|0.01278|-0.01211|-0.01462|-0.01227|-0.015|-0.015|-0.01314|-0.01314|-0.02166|-0.01453|-0.01216|-0.01176|-0.01219|-0.01123|-0.01124|-0.0129|-0.01228|-0.01477|-0.01341|-0.01497|-0.01194|-0.01224|-0.01389|-0.01124|-0.012|90|71|53|38|51|61|40|124|286|267|265|198|209|195|270|296|221|138|107|73|188|121|16|135|||||||||||||||||||||||||
2024-12-18 13:24:04|IX.D.OBX.IFM.IP|2251|2024-12-16 08:31:40|2024-12-16 15:19:50|1333.5|0.5|64.61567|2024-12-17|37.57575|15|0.037864|11|-0.056818|14|2024-12-17||||||||||85.87444|91.75145|89.1226|85.38296|75.58205|60.51226|37.57575||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01892|0.02028|0.02066|0.01895|0.01893|0.01895|0.01894||||||||||||||||||-0.02017|-0.01892|-0.01893|-0.01895||-0.03789|-0.01894|||||||||99|109|101|41|45|43|8|||||||||||||||||||||||||
2024-12-18 13:24:04|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:05|IX.D.SINGAPORE.IFM.IP|9596|2024-12-16 00:01:40|2024-12-16 23:40:30|379.55|4.6|17.96701|2024-12-17|0.15781|23|0.078916|20|-0.091996|1|2024-12-17|5.40062|18.82081|22.33491|28.89535|23.94544|9.79213|16.98268|25.03019|23.39634|26.80504|56.54163|55.75675|29.06358|34.1199|29.04755|32.15582|27.11469|32.17242|38.66342|32.63763|36.14839|10.38513||0.15781|7|13|8|9|10|10|9|9|12|12|2|2|3|2|4|2|4|4|4|3|4|2||0|0.02193|0.01648|0.01319|0.01319|0.01319|0.01318|0.01319|0.0132|0.01321|0.01836|0.0132|0.0132|0.01321|0.01322|0.01765|0.01323|0.01444|0.01466|0.01416|0.01318|0.02631|0.02628||0.0263|-0.02459|-0.01845|-0.01421|-0.01439|-0.01319|-0.01623|-0.01319|-0.0132|-0.01431|-0.01529|-0.0132|-0.0132|-0.01321|-0.01322|-0.01608|-0.01362|-0.01361|-0.01484|-0.01457|-0.01318|-0.0223|-0.02628||-0.0263|113|181|139|97|46|82|59|80|107|71|69|61|62|88|162|193|144|112|132|46|108|39|41|||||||||||||||||||||||||
2024-12-18 13:24:06|IX.D.SAF.IFMMX.IP|16140|2024-12-16 00:00:00|2024-12-16 23:59:50|78213|3.3|2.67026|2024-12-17|0.12773|2|0.069221|7|-0.088252|7|2024-12-17|0.12781|0.1278|0.12773|0.12781|0.12782|0.12786|2.75654|4.38785|2.32162|7.76347|10.82627|8.70195|6.1224|7.05589|3.26888|3.78509|0.12963|0.12957|0.12956|0.12964|0.12969|0.12966|0.12965|0.12973|0|0|0|0|0|0|3|13|17|11|13|10|12|11|25|4|0|0|0|0|0|0|0|0|0.00239|0.0041|0.00338|0.00247|0.00374|0.00497|0.00686|0.01554|0.0144|0.01129|0.00758|0.00754|0.00717|0.00724|0.00977|0.00602|0.00438|0.00361|0.00324|0.00322|0.0042|0.00253|0.00202|0.00275|-0.00294|-0.00398|-0.00498|-0.00377|-0.00346|-0.00473|-0.00726|-0.01934|-0.01518|-0.01247|-0.00952|-0.00897|-0.0091|-0.00841|-0.01112|-0.0068|-0.00474|-0.00344|-0.00379|-0.00301|-0.00397|-0.0028|-0.00204|-0.00327|216|219|215|137|129|220|225|345|349|349|324|288|295|327|339|324|348|343|325|300|327|256|46|261|||||||||||||||||||||||||
2024-12-18 13:24:07|IX.D.IBEX.IFM.IP|11987|2024-12-16 00:00:00|2024-12-16 23:59:50|11732.2|5.1|1.1831|2024-12-17|0.0427|8|0.047618|23|-0.081911|18|2024-12-17|0.10223|0.10223|0.10221|0.10226|0.10225|0.10235|0.10233|0.04373|0.0427|0.0427|0.04278|0.04285|0.04301|0.04303|0.04306|0.04305|6.10582|25.04407|20.82693|0.1036|0.1037|0.10372|0.10371|0.10376|0|0|0|0|0|0|0|1|10|10|8|9|7|8|9|9|11|1|1|0|0|0|0|0|0.00392|0.00861|0.00633|0.00682|0.00759|0.0084|0.00712|0.01056|0.01097|0.00878|0.00865|0.00848|0.00679|0.00772|0.00771|0.0083|0.00944|0.00862|0.00862|0.0077|0.00749|0.00372|0.00398|0.00388|-0.00416|-0.01215|-0.00747|-0.01022|-0.00907|-0.00702|-0.0076|-0.0116|-0.01048|-0.00918|-0.00891|-0.008|-0.00731|-0.00738|-0.00837|-0.00775|-0.00927|-0.01108|-0.02033|-0.00676|-0.00985|-0.00412|-0.00216|-0.00429|127|79|65|42|82|75|72|110|349|339|340|334|323|329|343|337|264|116|77|116|155|255|42|261|||||||||||||||||||||||||
2024-12-18 13:24:08|IX.D.OMX.IFM.IP|13142|2024-12-16 00:00:00|2024-12-16 23:59:50|2537.94|38.8|0.03344|2024-12-17|0.01967|10|0.088802|8|-0.074132|7|2024-12-17|0.05907|0.05907|0.05906|0.05909|0.05908|0.05914|0.05915|0.05799|0.01974|0.01973|0.01967|0.01967|0.01973|0.01974|0.01973|0.01972|0.03435|0.05919|0.05918|0.05922|0.05929|0.05929|0.05928|0.05932|0|0|0|0|0|0|0|1|136|86|65|58|55|78|75|67|180|23|0|0|0|0|0|0|0.00394|0.00633|0.00574|0.0035|0.00817|0.0054|0.00499|0.00949|0.01402|0.00964|0.01111|0.00785|0.00739|0.00795|0.00939|0.00913|0.00872|0.00749|0.00508|0.00499|0.00726|0.00359|0.00301|0.00391|-0.00389|-0.0089|-0.00568|-0.00897|-0.00895|-0.00696|-0.00544|-0.01142|-0.013|-0.00811|-0.00937|-0.00829|-0.00821|-0.00818|-0.0093|-0.00926|-0.00952|-0.00515|-0.00731|-0.00493|-0.00708|-0.00391|-0.00208|-0.00436|143|116|98|57|80|82|90|152|337|334|332|307|304|296|323|334|223|240|225|188|226|256|44|262|||||||||||||||||||||||||
2024-12-18 13:24:09|IX.D.SMI.IFM.IP|13287|2024-12-16 00:00:00|2024-12-16 23:59:50|11670.6|16.6|0.02315|2024-12-17|0.01702|17|0.068682|8|-0.077191|7|2024-12-17|0.05139|0.0514|0.05139|0.05141|0.0514|0.05144|0.05144|0.01743|0.01717|0.01713|0.01711|0.01708|0.01711|0.01712|0.01709|0.01705|0.01703|0.01702|0.01702|0.01704|0.01721|0.05125|0.05125|0.05127|0|0|0|0|0|0|0|9|41|23|25|31|18|26|28|46|26|3|1|2|2|0|0|0|0.00261|0.00675|0.00396|0.00571|0.00661|0.00536|0.00434|0.00692|0.01165|0.00742|0.00718|0.0064|0.00663|0.00707|0.00955|0.00764|0.00791|0.00616|0.00527|0.00581|0.00586|0.00221|0.00114|0.00276|-0.00308|-0.00828|-0.006|-0.00445|-0.00668|-0.00579|-0.0064|-0.00745|-0.01235|-0.00814|-0.00631|-0.0064|-0.00659|-0.00672|-0.00792|-0.00726|-0.00811|-0.00594|-0.00503|-0.00566|-0.00591|-0.00274|-0.00171|-0.00281|128|75|68|46|70|58|65|249|348|316|313|306|322|326|340|348|329|288|256|261|252|255|40|260|||||||||||||||||||||||||
2024-12-18 13:24:10|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:10|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:11|CC.D.VSTOXX.UNC.IP|3268|2024-12-16 00:15:00|2024-12-16 20:59:50|17.05|14.9|0.25118|2024-12-17|0.46426|19|0.35503|1|-0.64744|3|2024-12-17|1.57599|1.27672|1.54082|6.31034|0.46729||0.46686|0.46467|0.46658|0.47116|0.47147|0.47128|0.47091|0.4682|0.46849|0.47003|0.47317|0.47112|0.4683|0.46426|0.49081||||0|0|0|0|0||1|1|32|29|79|86|67|54|49|39|53|25|15|6|8|||||0.26627||0.15745|0.17554||0.17554|0.17469|0.2041|0.11799|0.17678|||0.14616|0.20552|0.1617|0.23758|0.14738|0.11703|0.18867|0.13228||||||-0.29533|-0.41285||||-0.11601|-0.11678|-0.19615|-0.20587||-0.14716|-0.17564|-0.17547|-0.11742|-0.16734||-0.23388|-0.11587|-0.17318||||3|5|5|20|4|7|17|24|18|11|2|7|13|17|27|27|15|13|39|35|||||||||||||||||||||||||
2024-12-18 13:24:12|CC.D.VIX.UME.IP|5699|2024-12-16 00:01:40|2024-12-16 23:53:00||12.6|0.10411|2024-12-17|0.94151|23|0.302847|16|-0.301023|16|2024-12-17||0.96823|0.96386|||||0.96096|0.96125|0.96328|0.96197|0.96038|0.96063|0.95775|0.95455|0.94816|0.96059|0.96177|0.96182|0.95543|0.94899|0.94745||0.94151||32|216|||||7|2|0|19|1|51|18|66|49|46|35|22|42|89|70||9|||||||||||0.12026|||0.30012|0.23871|0.21373|0.19817|0.22571|0.17199|0.25067|0.21217|0.17771||0.08825|||||||||-0.17986||-0.24024||-0.25951|-0.29833|-0.2978|-0.2405|-0.20954|-0.21025|-0.18029|-0.19092|-0.16432|-0.23653||-0.17678|2|1|1|4|1|4|1|7|22|26|81|74|40|31|46|66|16|17|||||||||||||||||||||||||
2024-12-18 13:24:12|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:13|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:14|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:14|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:15|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:16|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:16|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:17|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:17|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:18|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:20|CC.D.DX.UME.IP|16988|2024-12-16 00:00:00|2024-12-16 22:00:00|10652.8|1.5|0.04655|2024-12-17|0.04685|9|0.021607|17|-0.032826|21|2024-12-17||0.04697|0.04698|0.04695|0.04693|0.04691|0.04689|0.04691|0.04688|0.04685|0.04686|0.04688|0.04688|0.0469|0.04693|0.04692|0.04691|0.04694|0.04693|0.04691|0.04689|0.04699||||1|1|1|1|0|1|1|2|1|1|1|2|2|2|2|2|3|1|1|2|1||||0.00341|0.00294|0.0027|0.0024|0.00298|0.00348|0.00392|0.00379|0.00424|0.00329|0.00366|0.00333|0.00456|0.00434|0.00458|0.00346|0.00509|0.00383|0.00344|0.00262|0.00247||||-0.00277|-0.00317|-0.00299|-0.0025|-0.00306|-0.00302|-0.00373|-0.00369|-0.00366|-0.00362|-0.00334|-0.00343|-0.00422|-0.00546|-0.00451|-0.00459|-0.00366|-0.00363|-0.00319|-0.00265|-0.00296|||306|309|243|207|250|294|342|342|342|346|331|332|354|357|356|342|350|335|292|270|195|||||||||||||||||||||||||
2024-12-18 13:24:21|CS.D.BITCOIN.CFE.IP|17670|2024-12-16 00:00:00|2024-12-16 23:59:50|105972|9.5|0.04259|2024-12-17|0.04184|14|0.27581|23|-0.161177|4|2024-12-17|0.04247|0.04244|0.04231|0.04222|0.04226|0.04223|0.04224|0.04214|0.04203|0.04198|0.04206|0.04206|0.04216|0.04198|0.04184|0.04223|0.04218|0.042|0.04202|0.04228|0.04228|0.04227|0.04249|0.04248|7|6|5|6|5|6|4|5|6|6|8|8|9|6|11|18|11|12|11|14|7|6|8|9|0.01494|0.01129|0.00999|0.01397|0.00786|0.00746|0.00815|0.01187|0.01265|0.00946|0.0073|0.00871|0.01064|0.01177|0.02242|0.03406|0.01801|0.01678|0.01473|0.01833|0.01421|0.00841|0.01463|0.0171|-0.0153|-0.01121|-0.01043|-0.01113|-0.00912|-0.00757|-0.00956|-0.00924|-0.0081|-0.00865|-0.00729|-0.00838|-0.00931|-0.01009|-0.02212|-0.02867|-0.01498|-0.01787|-0.01696|-0.01572|-0.01133|-0.00953|-0.01339|-0.01632|322|270|255|273|262|229|215|248|271|264|249|225|260|251|324|352|315|330|304|348|277|235|308|314|||||||||||||||||||||||||
2024-12-18 13:24:23|CS.D.ETHUSD.CFE.IP|21824|2024-12-16 00:00:00|2024-12-16 23:59:50|3987.2|17.5|0.04557|2024-12-17|0.04469|3|0.313058|23|-0.383932|22|2024-12-17|0.04535|0.04524|0.04491|0.04469|0.04486|0.04486|0.04487|0.04489|0.0449|0.04484|0.04485|0.04491|0.04499|0.04495|0.04493|0.04548|0.04562|0.0454|0.04549|0.04572|0.0457|0.04573|0.0461|0.04649|23|16|11|10|14|13|15|14|17|18|17|15|17|15|25|29|24|17|19|18|14|13|18|18|0.03206|0.02561|0.01991|0.01933|0.01662|0.01698|0.01884|0.02201|0.02045|0.02022|0.02162|0.01932|0.02176|0.01885|0.03626|0.04627|0.03158|0.02418|0.02308|0.02744|0.02054|0.02052|0.02968|0.03248|-0.0333|-0.02565|-0.01935|-0.01807|-0.02177|-0.01542|-0.01776|-0.01878|-0.01881|-0.02023|-0.02322|-0.01916|-0.02039|-0.0196|-0.0362|-0.05004|-0.02862|-0.02524|-0.02807|-0.02573|-0.02229|-0.02008|-0.03761|-0.02843|360|355|346|343|353|347|355|356|359|356|356|356|355|356|359|360|358|359|360|359|354|353|359|359|||||||||||||||||||||||||
2024-12-18 13:24:25|CS.D.CRYPTOB10.CFD.IP|22104|2024-12-16 00:00:00|2024-12-16 23:59:50|25694.02|9.8|0.31258|2024-12-17|0.30749|13|0.138492|23|-0.152487|15|2024-12-17|0.31268|0.31253|0.3111|0.3103|0.3112|0.31158|0.31162|0.31104|0.31069|0.30933|0.30836|0.30832|0.3083|0.30749|0.30767|0.31141|0.31018|0.30884|0.30903|0.31076|0.3104|0.31048|0.31262|0.31493|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|0.01749|0.01283|0.01011|0.00999|0.00758|0.00772|0.00712|0.00869|0.00803|0.00944|0.00951|0.00854|0.01069|0.00721|0.01666|0.02002|0.01714|0.01135|0.0082|0.00987|0.0085|0.00922|0.01184|0.01403|-0.01796|-0.01151|-0.01011|-0.00826|-0.00959|-0.00769|-0.00795|-0.00787|-0.00798|-0.00849|-0.00986|-0.00874|-0.00898|-0.00865|-0.01801|-0.02257|-0.01378|-0.01094|-0.01185|-0.011|-0.00928|-0.00915|-0.01352|-0.01543|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|0|0||||||||0|0|0||0|0|0|0||||0|0|0|0|
2024-12-18 13:24:26|CS.D.USDBRL.MINI.IP|6023|2024-12-16 12:11:00|2024-12-16 19:59:50|61128|10.8|0.13246|2024-12-17|0.12917|14|0.119239|12|-0.454699|15|2024-12-17|||||||||||||0.1324|0.12991|0.12917|0.1428|0.13545|0.13273|0.13477|0.13216|||||||||||||||||14|12|11|14|13|11|13|10|||||||||||||||||0.02173|0.01755|0.01496|0.02179|0.0185|0.01382|0.01788|0.01355|||||||||||||||||-0.02698|-0.01538|-0.01269|-0.02517|-0.02091|-0.0163|-0.0193|-0.01482|||||294|360|359|360|360|359|359|360|||||||||||||||||||||||||
2024-12-18 13:24:27|CS.D.USDINR.MINI.IP|3788|2024-12-16 01:16:00|2024-12-16 21:21:20|8499.3|2.1|0.27458|2024-12-17|0.17632|5|0.062331|7|-0.06817|7|2024-12-17|||0.29418|0.28194|0.17852|0.17632|0.18972|0.25661|0.29403|0.29409|0.2941|0.29407|0.29409|0.29407|0.29407|0.29405|0.25228|0.28149|0.29412|0.29413|0.29413|0.29412|||||2|3|1|2|2|3|2|2|2|1|2|2|2|2|2|2|2|2|2|1|||||0.00212|0.00806|0.01078|0.00185|0.01436|0.00882|0.00141|0.00199|0.00217||0.00186|0.0018|0.0017|0.00159|0.00165|0.00823|0.00206|0.0016|0.00327|0.00157|||||-0.00196|-0.01051|-0.00176|-0.00182|-0.00517|-0.00491|-0.00206|-0.00286|-0.0014|-0.00188|-0.00128|-0.00164|-0.0014|-0.00155|-0.00438|-0.00686|-0.00155|-0.00235|-0.00147|-0.0025|||29|126|54|101|79|107|95|97|76|23|100|99|113|107|93|56|67|54|28|32|||||||||||||||||||||||||
2024-12-18 13:24:27|CS.D.USDTWD.MINI.IP|5583|2024-12-16 01:01:00|2024-12-16 21:58:30|32436.2|2.3|0.11555|2024-12-17|0.06929|6|0.040749|2|-0.054583|13|2024-12-17||0.07136|0.07975|0.07713|0.07714|0.07714|0.06929|0.07124|0.07945|0.07756|0.07808|0.09875|0.0771|0.0848|0.0816|0.07712|0.0771|0.07708|0.07706|0.07705|0.07705|0.11219||||3|2|2|1|2|2|2|3|2|2|2|3|2|2|3|2|2|2|2|3|2||||0.00453|0.00638|0.00446|0.00159|0.00182|0.0031|0.00504|0.00312|0.0035|0.00281|0.00495|0.00461|0.00367|0.00413|0.003|0.00735|0.00192|0.00371|0.00227|0.00346|0.00493||||-0.0049|-0.00385|-0.00442|-0.00185|-0.00602|-0.00365|-0.00491|-0.00442|-0.00338|-0.00471|-0.00401|-0.00555|-0.00514|-0.00204|-0.00318|-0.002|-0.00256|-0.00287|-0.00273|-0.00202|-0.00421|||145|152|66|49|44|116|139|158|121|75|95|82|136|135|109|54|84|98|75|38|7|||||||||||||||||||||||||
2024-12-18 13:24:29|CS.D.EURGBP.MINI.IP|19276|2024-12-16 00:00:00|2024-12-16 23:59:50|8286.8|6.3|0.07649|2024-12-17|0.01141|6|0.022978|7|-0.057944|7|2024-12-17|0.01519|0.01163|0.01152|0.01207|0.01336|0.01356|0.01141|0.01255|0.01146|0.01216|0.01354|0.01266|0.01172|0.01184|0.01295|0.01198|0.01325|0.01285|0.01387|0.01355|0.01231|0.01453|3.34179|0.48726|4|8|7|6|6|6|7|9|7|7|8|5|6|8|9|10|8|7|6|6|7|3|1|3|0.00257|0.0021|0.00186|0.00205|0.00192|0.00211|0.00221|0.00446|0.00373|0.00361|0.00398|0.00319|0.00314|0.00339|0.00377|0.00381|0.00309|0.00298|0.00253|0.00219|0.00181|0.00237|0.00742|0.00293|-0.0031|-0.00217|-0.00217|-0.00211|-0.00155|-0.00209|-0.00228|-0.00554|-0.00351|-0.00365|-0.0038|-0.00313|-0.00314|-0.00342|-0.00358|-0.00413|-0.00315|-0.00376|-0.00245|-0.00214|-0.00182|-0.00196|-0.01101|-0.00213|303|337|328|306|272|306|326|346|353|354|353|338|343|351|356|357|354|347|334|322|310|229|93|214|||||||||||||||||||||||||
2024-12-18 13:24:31|CS.D.EURUSD.MINI.IP|19600|2024-12-16 00:00:00|2024-12-16 23:59:50|10516.4|6.2|0.32967|2024-12-17|0.00622|8|0.066713|13|-0.026698|9|2024-12-17|0.32647|0.00816|0.63734|0.35464|0.0074|0.00775|0.00792|0.29633|0.00622|0.00703|0.00707|0.29458|0.00664|0.28758|0.00737|0.00776|0.28594|0.56863|0.29677|0.0069|0.64823|1.34938|10.26386|4.55625|5|4|4|3|3|4|5|7|8|8|8|6|7|12|12|12|10|8|6|5|4|4|2|2|0.00292|0.00242|0.00255|0.00196|0.00169|0.00196|0.00275|0.0038|0.00358|0.00368|0.00373|0.00338|0.00325|0.00484|0.00552|0.00489|0.00464|0.00398|0.00331|0.00237|0.00213|0.00189|0.00179|0.00191|-0.00263|-0.00306|-0.0025|-0.00246|-0.0017|-0.00225|-0.00286|-0.00406|-0.00384|-0.00425|-0.00384|-0.00299|-0.00293|-0.00505|-0.00517|-0.00485|-0.0038|-0.00467|-0.00346|-0.00269|-0.00199|-0.00178|-0.00253|-0.00187|314|324|318|288|265|286|329|346|359|356|356|348|351|357|360|359|359|356|345|328|312|224|137|220|||||||||||||||||||||||||
2024-12-18 13:24:32|CS.D.GBPUSD.MINI.IP|19778|2024-12-16 00:00:00|2024-12-16 23:59:50|12689.7|6.6|0.40963|2024-12-17|0.00763|8|0.064585|13|-0.039339|22|2024-12-17|0.00979|0.00784|0.00817|0.3459|0.40588|0.01053|0.01052|0.00878|0.00763|0.00765|0.00816|0.00823|0.00778|0.00811|0.00866|0.00811|0.00857|0.00815|0.00871|0.00838|0.0079|0.41388|12.85014|2.70707|4|5|4|4|3|4|5|10|10|8|9|6|7|12|13|13|9|8|7|5|5|3|4|3|0.00258|0.00203|0.00215|0.0018|0.00159|0.00217|0.00246|0.00654|0.0039|0.00348|0.00407|0.00294|0.00311|0.00456|0.0052|0.00539|0.00401|0.00392|0.00309|0.00266|0.00224|0.00184|0.00424|0.0021|-0.00219|-0.00249|-0.00208|-0.00212|-0.00208|-0.00217|-0.00254|-0.00419|-0.00442|-0.00367|-0.00374|-0.00295|-0.00291|-0.00465|-0.0043|-0.00531|-0.00332|-0.00391|-0.00311|-0.00293|-0.00211|-0.00214|-0.00355|-0.00199|284|330|316|297|252|283|326|353|357|356|356|349|353|357|356|360|356|355|349|333|312|249|227|223|||||||||||||||||||||||||
2024-12-18 13:24:33|CS.D.NZDUSD.MINI.IP|19865|2024-12-16 00:00:00|2024-12-16 23:59:50|5789.9|5.1|0.06763|2024-12-17|0.03132|15|0.045173|13|-0.041625|7|2024-12-17|0.04117|0.03703|0.03381|0.03351|0.03408|0.03643|0.03811|0.03687|0.03507|0.03709|0.03492|0.03196|0.03168|0.03584|0.03462|0.03132|0.03473|0.03402|0.03145|0.03251|0.03535|0.04536|1.51775|0.96865|5|7|6|4|4|5|5|6|6|6|5|4|4|8|8|8|6|6|5|4|3|3|3|3|0.0065|0.00538|0.00408|0.00373|0.004|0.00405|0.00446|0.00545|0.00461|0.00459|0.00401|0.00365|0.00366|0.00538|0.00635|0.0054|0.00458|0.00472|0.00435|0.00328|0.00303|0.00395|0.0037|0.00369|-0.00584|-0.00608|-0.00497|-0.00383|-0.00419|-0.00473|-0.00472|-0.00531|-0.00478|-0.00476|-0.00463|-0.00356|-0.0034|-0.00545|-0.006|-0.00545|-0.00394|-0.00503|-0.00364|-0.00328|-0.00353|-0.00373|-0.00452|-0.00322|332|357|344|312|295|331|325|350|350|343|342|329|340|358|356|355|350|355|333|285|293|239|282|219|||||||||||||||||||||||||
2024-12-18 13:24:35|CS.D.USDCAD.MINI.IP|18281|2024-12-16 00:00:00|2024-12-16 23:59:50|14233.9|4.8|0.12266|2024-12-17|0.00956|19|0.049045|13|-0.028011|13|2024-12-17|0.01475|0.0145|0.01374|0.01381|0.01093|0.35887|0.01297|0.01383|0.01226|0.01274|0.01287|0.01441|0.01228|0.01231|0.01261|0.01269|0.01363|0.01364|0.01065|0.00956|0.01013|0.92903|6.72031|1.90343|3|4|4|3|2|4|4|4|6|5|4|4|5|9|10|12|8|7|6|5|4|3|2|2|0.00174|0.00197|0.00181|0.00142|0.00184|0.00205|0.00227|0.00272|0.00329|0.00265|0.00242|0.00204|0.00283|0.00485|0.00409|0.00471|0.00304|0.0032|0.00249|0.00222|0.00177|0.00195|0.00218|0.00144|-0.00189|-0.00158|-0.00149|-0.00208|-0.00142|-0.00155|-0.00201|-0.00253|-0.00313|-0.00232|-0.00224|-0.00205|-0.00219|-0.0045|-0.00333|-0.00433|-0.00317|-0.00331|-0.00271|-0.002|-0.00194|-0.00194|-0.0011|-0.00122|276|312|308|265|235|290|298|308|335|333|321|324|331|357|353|354|350|352|346|333|284|219|90|159|||||||||||||||||||||||||
2024-12-18 13:24:36|CS.D.USDCHF.MINI.IP|19054|2024-12-16 00:00:00|2024-12-16 23:59:50|8939.7|5.3|0.03487|2024-12-17|0.01676|15|0.034613|13|-0.053565|13|2024-12-17|0.02279|0.01734|0.01704|0.02438|0.01696|0.01889|0.02178|0.0173|0.01707|0.0177|0.01754|0.01743|0.01759|0.01804|0.01723|0.01676|0.01698|0.01696|0.01682|0.01695|0.01802|0.02359|0.07285|0.96633|4|5|4|4|3|4|5|6|7|6|6|4|4|10|10|10|7|7|6|4|4|5|2|3|0.0032|0.00278|0.00224|0.00196|0.00196|0.00261|0.00337|0.00378|0.00427|0.00358|0.0029|0.00278|0.00244|0.00432|0.00501|0.00446|0.00349|0.0037|0.00275|0.00244|0.00217|0.00224|0.00201|0.00307|-0.00331|-0.00264|-0.00257|-0.00215|-0.00223|-0.00238|-0.00327|-0.00344|-0.00413|-0.0034|-0.00355|-0.0026|-0.00237|-0.00446|-0.00438|-0.00455|-0.0038|-0.00363|-0.00316|-0.00238|-0.00206|-0.00196|-0.00197|-0.00275|295|329|315|312|261|312|328|342|352|339|347|316|327|356|360|355|349|349|342|301|308|248|196|214|||||||||||||||||||||||||
2024-12-18 13:24:38|CS.D.USDCNH.MINI.IP|21568|2024-12-16 00:00:00|2024-12-16 23:59:50|72885|11.5|0.21994|2024-12-17|0.00823|4|0.019078|23|-0.043773|22|2024-12-17|0.01644|0.01143|0.00866|0.00846|0.00823|0.00834|0.00862|0.00885|0.00825|0.0083|0.0088|0.00853|0.00823|0.00898|0.00997|0.00876|0.00839|0.01013|0.01113|0.0087|0.00849|0.0162|5.28704|0.33959|9|19|18|12|9|15|14|13|12|11|11|9|10|17|15|16|13|12|11|9|9|4|3|5|0.00122|0.0023|0.0021|0.00118|0.00076|0.00146|0.00163|0.00171|0.00157|0.00152|0.00141|0.00109|0.00107|0.00184|0.00156|0.00192|0.00128|0.00145|0.00111|0.00078|0.00076|0.00068|0.00114|0.00197|-0.00146|-0.00211|-0.00228|-0.00145|-0.00065|-0.00135|-0.00142|-0.00194|-0.00134|-0.00129|-0.00147|-0.00132|-0.00138|-0.00183|-0.00158|-0.00205|-0.00137|-0.00161|-0.00106|-0.00098|-0.00075|-0.00049|-0.0023|-0.0023|346|360|360|359|360|359|360|360|359|360|358|356|358|360|360|360|360|360|358|357|355|270|249|328|||||||||||||||||||||||||
2024-12-18 13:24:39|CS.D.USDDKK.MINI.IP|21627|2024-12-16 00:00:00|2024-12-16 23:59:50|70915.7|11.2|0.08104|2024-12-17|0.02122|8|0.029008|17|-0.041946|13|2024-12-17|0.02821|0.02796|0.0282|0.02804|0.02755|0.02799|0.0269|0.02189|0.02122|0.02138|0.02195|0.02153|0.0213|0.02202|0.02175|0.02135|0.02157|0.02167|0.0219|0.02139|0.02307|0.02799|3.14052|0.02954|8|8|8|6|5|7|9|15|17|16|15|13|15|20|22|21|17|15|12|9|7|4|6|5|0.00221|0.00261|0.00218|0.00173|0.00114|0.00169|0.00245|0.00389|0.0037|0.00391|0.00351|0.00272|0.00234|0.00465|0.00481|0.00462|0.00362|0.00461|0.00296|0.00233|0.00187|0.00112|0.00147|0.00151|-0.0024|-0.00222|-0.00215|-0.00144|-0.0013|-0.00164|-0.00249|-0.00335|-0.00338|-0.0034|-0.00347|-0.0029|-0.00284|-0.0045|-0.00537|-0.00489|-0.00409|-0.00369|-0.00305|-0.00219|-0.00167|-0.0014|-0.00183|-0.00098|350|355|357|346|341|339|356|360|360|360|360|360|360|360|360|360|360|360|359|357|352|298|325|335|||||||||||||||||||||||||
2024-12-18 13:24:41|CS.D.USDHUF.MINI.IP|20970|2024-12-16 00:00:00|2024-12-16 23:59:50|38823.1|6.8|0.79974|2024-12-17|0.05122|20|0.082737|0|-0.075107|10|2024-12-17|10.07982|2.15586|2.8046|0.12285|2.02874|1.60427|1.84207|0.08735|0.05137|0.05132|0.05125|0.05123|0.05333|0.05586|0.05203|0.05129|0.05127|0.05131|0.05128|0.05125|0.05122|0.09511|0.30799|1.0146|4|4|4|3|3|4|6|11|8|9|8|7|8|13|10|10|12|15|12|6|4|4|2|3|0.00732|0.00642|0.00823|0.00406|0.0039|0.00636|0.01014|0.00648|0.00551|0.00646|0.00566|0.00417|0.00361|0.00904|0.00779|0.00638|0.00473|0.00628|0.00493|0.00299|0.00215|0.0049|0.002|0.0048|-0.00687|-0.00681|-0.00645|-0.00428|-0.00486|-0.00707|-0.01118|-0.00697|-0.00541|-0.00531|-0.00536|-0.00446|-0.00505|-0.0084|-0.00839|-0.0062|-0.00551|-0.00552|-0.00416|-0.00269|-0.0022|-0.00405|-0.0025|-0.00259|336|348|337|310|314|339|350|359|360|359|356|354|358|358|360|359|360|359|358|349|346|330|155|279|||||||||||||||||||||||||
2024-12-18 13:24:42|CS.D.USDJPY.MINI.IP|20636|2024-12-16 00:00:00|2024-12-16 23:59:50|15408.8|7.8|0.58414|2024-12-17|0.00517|12|0.034463|13|-0.06059|22|2024-12-17|0.29193|0.00744|0.00795|0.60741|0.00819|1.15761|0.58579|0.00622|0.28628|0.00667|0.56533|0.58326|0.00517|0.28539|0.00693|0.00745|0.00605|0.28678|0.00701|0.00547|0.29962|5.69678|0.04554|6.70352|11|8|7|6|6|7|7|8|11|10|8|8|6|14|15|14|9|9|8|6|8|6|3|4|0.00497|0.00454|0.00393|0.00345|0.00366|0.00418|0.00417|0.00406|0.00417|0.00382|0.00335|0.00346|0.00267|0.00546|0.00576|0.00488|0.0037|0.00344|0.00309|0.00263|0.00248|0.00253|0.00431|0.00327|-0.0046|-0.00417|-0.00436|-0.00302|-0.00316|-0.00363|-0.00435|-0.00415|-0.00451|-0.00445|-0.0034|-0.00328|-0.00295|-0.00558|-0.0063|-0.00567|-0.00376|-0.00391|-0.00352|-0.00283|-0.00234|-0.00244|-0.00658|-0.00291|354|352|354|333|334|348|346|356|357|356|358|347|345|360|359|359|359|358|350|343|342|299|116|284|||||||||||||||||||||||||
2024-12-18 13:24:44|CS.D.USDKRW.MINI.IP|14527|2024-12-16 01:01:00|2024-12-16 21:54:50|143414.3|6|0.12189|2024-12-17|0.0697|5|0.071436|17|-0.089073|10|2024-12-17||0.07694|0.07876|0.07087|0.06976|0.0697|0.09245|0.13662|0.13931|0.13931|0.14687|0.14077|0.13938|0.14791|0.14705|0.13941|0.13948|0.14056|0.13944|0.13977|0.15739|0.17408||||10|9|6|6|7|6|5|3|6|5|6|6|7|6|7|5|4|5|6|6|4||||0.00472|0.00377|0.00335|0.0029|0.00372|0.00593|0.00465|0.0043|0.00357|0.00367|0.00358|0.00456|0.00398|0.00325|0.00393|0.00334|0.00468|0.00214|0.00331|0.00805|0.00534||||-0.00414|-0.00364|-0.00332|-0.00244|-0.00272|-0.00583|-0.0052|-0.00536|-0.00291|-0.00357|-0.00522|-0.00508|-0.00431|-0.00307|-0.00337|-0.00354|-0.00425|-0.00198|-0.00202|-0.01194|-0.00758|||350|342|322|305|312|293|228|169|287|263|303|217|309|304|328|250|265|300|268|233|45|||||||||||||||||||||||||
2024-12-18 13:24:45|CS.D.USDMXN.MINI.IP|18780|2024-12-16 00:00:00|2024-12-16 23:59:50|201355.4|11|0.07719|2024-12-17|0.02802|19|0.065997|15|-0.053479|17|2024-12-17|0.97605|0.04476|0.04501|0.04475|0.04475|0.04473|0.04472|0.04472|0.04359|0.04468|0.04311|0.04112|0.03892|0.03326|0.02952|0.02932|0.03114|0.03521|0.03038|0.02802|0.03753|0.04392|0.14788|0.9857|2|4|5|4|3|5|9|14|9|11|14|12|18|19|18|20|21|20|18|14|16|13|1|2|0.00178|0.00227|0.00189|0.00156|0.00187|0.00285|0.00273|0.00261|0.00294|0.0037|0.00308|0.0035|0.00483|0.00875|0.00869|0.00776|0.00771|0.00624|0.00614|0.00491|0.00404|0.00281|0.00779|0.0053|-0.00329|-0.00238|-0.002|-0.00188|-0.00181|-0.00166|-0.00234|-0.00215|-0.0028|-0.00319|-0.00338|-0.00425|-0.00479|-0.00742|-0.00799|-0.00815|-0.00746|-0.00607|-0.00735|-0.00461|-0.00478|-0.00266|-0.0001|-0.00434|215|266|243|235|219|261|303|349|342|357|358|357|358|358|359|359|359|360|358|356|360|346|33|215|||||||||||||||||0||||||||
2024-12-18 13:24:47|CS.D.USDNOK.MINI.IP|21371|2024-12-16 00:00:00|2024-12-16 23:59:50|111337.6|21.8|0.06403|2024-12-17|0.02231|20|0.115483|23|-0.098564|0|2024-12-17|0.07407|0.04487|0.04488|0.04485|0.04325|0.04481|0.04453|0.0321|0.02562|0.02637|0.02647|0.03024|0.0228|0.02668|0.02451|0.02234|0.02368|0.02854|0.02244|0.02263|0.02231|0.04619|0.1789|1.26937|28|17|16|10|7|18|27|25|22|20|18|16|18|28|30|28|36|29|25|35|14|13|5|21|0.02443|0.00421|0.00335|0.00226|0.00273|0.00314|0.00463|0.00525|0.00517|0.00374|0.00325|0.00375|0.00335|0.0057|0.00686|0.00574|0.00555|0.00548|0.0032|0.00311|0.00194|0.00337|0.00728|0.01088|-0.02402|-0.00332|-0.00307|-0.00223|-0.00251|-0.00265|-0.00438|-0.00479|-0.00408|-0.00316|-0.00362|-0.00393|-0.00404|-0.00636|-0.00656|-0.00525|-0.00596|-0.00552|-0.00345|-0.00285|-0.00193|-0.00394|-0.00897|-0.01084|357|359|358|353|339|349|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|354|88|349|||||||||||||||||||||||||
2024-12-18 13:24:47|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:49|CS.D.USDSEK.MINI.IP|20685|2024-12-16 00:00:00|2024-12-16 23:59:40|108780|11.4|0.24545|2024-12-17|0.0228|20|0.051589|10|-0.053958|10|2024-12-17|4.15485|0.04596|0.04615|0.0443|0.03295|0.03746|0.02848|0.02387|0.02301|0.02759|0.02541|0.02288|0.02454|0.02537|0.02378|0.02285|0.02285|0.02286|0.02284|0.02357|0.0228|0.67248|0.10589|0.85195|4|5|6|4|5|5|10|12|12|14|13|9|10|17|18|19|19|19|15|15|8|5|2|3|0.0054|0.00369|0.00331|0.00336|0.00579|0.00371|0.00492|0.00456|0.00391|0.00494|0.00505|0.00267|0.00335|0.00594|0.00601|0.00573|0.00473|0.00536|0.00386|0.0033|0.00207|0.00313|0.0022|0.0063|-0.00517|-0.00295|-0.00269|-0.00315|-0.00485|-0.00298|-0.0037|-0.00478|-0.00385|-0.00466|-0.00564|-0.00282|-0.00376|-0.00516|-0.00622|-0.00535|-0.00521|-0.00448|-0.00361|-0.00244|-0.00235|-0.00311|-0.00126|-0.00163|268|311|311|301|299|305|345|358|360|360|360|357|358|360|360|360|360|360|360|358|357|317|179|266|||||||||||||||||||||||||
2024-12-18 13:24:50|CS.D.USDSGD.MINI.IP|20810|2024-12-16 00:00:00|2024-12-16 23:59:50|13490.2|6.6|0.27215|2024-12-17|0.012|4|0.035557|13|-0.05183|13|2024-12-17|0.01743|0.01289|0.01347|0.01275|0.012|0.01264|0.01209|0.01261|0.01263|0.0126|0.01497|0.01546|0.01392|0.01763|0.01507|0.01404|0.01557|0.01663|0.01636|0.01767|0.01778|5.26898|0.11855|4.67857|6|7|6|5|4|6|6|7|8|7|6|6|7|11|10|10|8|8|8|7|7|4|2|4|0.00256|0.00315|0.00274|0.00215|0.00173|0.00221|0.00241|0.00259|0.00257|0.00231|0.00223|0.0021|0.0024|0.00332|0.00281|0.00296|0.00221|0.00253|0.0022|0.00179|0.0015|0.00136|0.00144|0.00282|-0.00253|-0.00237|-0.00261|-0.00253|-0.00176|-0.00199|-0.00183|-0.00287|-0.00263|-0.00204|-0.00208|-0.002|-0.00256|-0.00326|-0.00262|-0.00287|-0.00231|-0.00242|-0.00236|-0.00167|-0.00129|-0.00138|-0.00173|-0.00223|346|352|344|323|317|343|340|355|357|347|351|344|354|360|360|360|357|358|355|353|355|267|166|259|||||||||||||||||||||||||
2024-12-18 13:24:51|CS.D.USDZAR.MINI.IP|16862|2024-12-16 00:00:00|2024-12-16 23:59:50|178265|5.4|0.13648|2024-12-17|0.04961|16|0.119942|21|-0.084205|9|2024-12-17|2.17228|0.076|0.07452|0.06816|0.08335|0.0682|0.06287|0.05206|0.05148|0.05003|0.0512|0.05085|0.05073|0.0508|0.05013|0.04986|0.04961|0.04971|0.04976|0.04978|0.04975|0.08566|0.18913|0.18915|2|3|3|2|2|3|4|5|5|6|5|4|5|6|6|7|7|5|10|7|4|5|2|3|0.02796|0.01073|0.00748|0.00513|0.00862|0.00859|0.00756|0.00592|0.00685|0.00661|0.00589|0.00594|0.00538|0.00733|0.0066|0.00657|0.00454|0.00397|0.00368|0.00435|0.0023|0.00889|0.00092|0.00453|-0.00233|-0.00435|-0.00315|-0.00234|-0.00117|-0.0038|-0.00476|-0.00526|-0.0058|-0.00551|-0.00435|-0.00411|-0.00469|-0.00598|-0.00499|-0.00695|-0.00475|-0.00423|-0.00392|-0.00407|-0.00233|-0.0027|-0.00347|-0.00543|195|198|252|198|187|217|263|314|309|308|309|282|304|334|337|343|339|324|350|339|342|241|131|283|||||||||||||||||||||||||
2024-12-18 13:24:53|CS.D.ALUMINIUM.MINI.IP|7994|2024-12-16 01:02:00|2024-12-16 18:59:10|2556.3|2.5|0.23606|2024-12-17|0.23501|1|0.098483|7|-0.122505|8|2024-12-17||0.23501|0.23505|0.23974|0.23599|0.24289|0.23951|0.23726|0.23675|0.23704|0.23714|0.23743|0.23732|0.23733|0.23701|0.23673|0.23618|0.23652|0.26693|||||||2|2|2|2|2|2|2|3|2|2|2|3|3|3|3|3|2|2|||||||0.01683|0.0122|0.01312|0.01691|0.01472|0.01476|0.02062|0.01948|0.0182|0.01434|0.01402|0.0173|0.01821|0.01748|0.01629|0.01612|0.01323|0.0155|||||||-0.01631|-0.01381|-0.01671|-0.01245|-0.01424|-0.01819|-0.01707|-0.02419|-0.0162|-0.01527|-0.01246|-0.0148|-0.01618|-0.01657|-0.01584|-0.01805|-0.01577|-0.01456||||||189|143|128|51|153|160|150|232|203|151|167|212|237|222|227|270|123|70|||||||||||||||||||||||||
2024-12-18 13:24:53|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:54|CC.D.W.UME.IP|6605|2024-12-16 01:00:00|2024-12-16 19:19:50|551.6|12.1|0.06248|2024-12-17|0.10834|12|0.127994|16|-0.235337|14|2024-12-17||0.10864|0.1086|0.10872|0.10864|0.10856|0.10854|0.10865|0.10884|0.1092|0.10889|0.1086|0.10834|0.10835|0.10918|0.10957|0.1097|0.10973|0.10982|0.10967||||||3|4|1|1|3|3|6|14|8|8|6|7|6|42|25|25|20|23|81||||||0.02964|0.01811|0.02416|0.01811|0.01809|0.01809|0.02635|0.03023|0.02549|0.02669|0.02335|0.02528|0.02827|0.03816|0.02938|0.03201|0.02537|0.02216|0.02804||||||-0.02717|-0.02413|-0.01812|-0.01811|-0.02716|-0.01809|-0.01811|-0.03627|-0.02183|-0.02553|-0.02827|-0.01945|-0.02407|-0.0433|-0.02949|-0.03097|-0.02546|-0.02684|-0.03047|||||80|42|44|18|21|18|47|44|76|150|98|82|80|132|187|197|110|94|52|||||||||||||||||||||||||
2024-12-18 13:24:55|CC.D.KC.UME.IP|6197|2024-12-16 09:15:00|2024-12-16 18:29:50|32424.1|4.2|0.1355|2024-12-17|0.07003|14|0.177793|17|-0.278903|9|2024-12-17||||||||||0.11841|0.10391|0.10302|0.55248|0.08696|0.07003|0.43|0.42985|0.07386|0.07279|||||||||||||||4|2|2|3|4|7|4|5|10|5|||||||||||||||0.03205|0.02168|0.02147|0.02463|0.02348|0.02695|0.02938|0.02295|0.02566|0.02288|||||||||||||||-0.03849|-0.023|-0.02923|-0.03441|-0.03745|-0.02576|-0.02845|-0.02627|-0.02419|-0.02338||||||204|247|206|233|267|280|283|279|284|133|||||||||||||||||||||||||
2024-12-18 13:24:56|CS.D.COPPER.MINI.IP|15133|2024-12-16 01:02:00|2024-12-16 18:59:00|9056.1|5.7|0.12694|2024-12-17|0.11032|2|0.068963|9|-0.077229|1|2024-12-17||0.11367|0.11032|0.11413|0.11054|0.11486|0.11267|0.11221|0.11091|0.11116|0.11133|0.1115|0.11136|0.11133|0.1113|0.11131|0.1113|0.11128|0.11844|||||||6|6|4|3|6|6|3|5|5|4|3|5|11|9|8|7|3|3|||||||0.00947|0.00775|0.00583|0.00581|0.00787|0.00689|0.00784|0.00798|0.00969|0.00802|0.00709|0.00681|0.00949|0.00978|0.00846|0.00857|0.0072|0.00646|||||||-0.00829|-0.00774|-0.00654|-0.00541|-0.00933|-0.00727|-0.00689|-0.00787|-0.01004|-0.00832|-0.00694|-0.00816|-0.01019|-0.00871|-0.00737|-0.00795|-0.00581|-0.00719||||||329|344|301|191|313|346|297|332|322|314|297|332|357|351|352|347|275|162|||||||||||||||||||||||||
2024-12-18 13:24:56|CC.D.C.UME.IP|6158|2024-12-16 01:00:00|2024-12-16 19:19:50|446.3|26.9|0.03235|2024-12-17|0.134|6|0.067492|14|-0.067735|16|2024-12-17||0.13436|0.1342|0.13422|0.13423|0.13415|0.134|0.13408|0.13411|0.13424|0.13422|0.13418|0.13422|0.13443|0.13472|0.13521|0.13535|0.13511|0.13526|0.13492||||||43|29|9|8|19|31|48|31|25|24|18|13|34|120|109|65|72|198|165||||||0.02239|0.06714|0.02238||0.02235||0.02235|0.02237|0.02238|0.02517|0.02237|0.02877|0.028|0.03593|0.02929|0.03224|0.02252|0.02255|0.03213||||||-0.02687|||-0.02237|-0.03353||-0.02235|-0.03352|-0.02237|-0.02237|-0.02683|-0.02397|-0.02912|-0.03302|-0.02662|-0.02738|-0.03004|-0.04509|-0.03999|||||18|2|14|13|8|2|10|20|24|52|18|57|47|71|80|81|60|7|36|||||||||||||||||||||||||
2024-12-18 13:24:57|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:24:58|CS.D.CFEGOLD.CFE.IP|21281|2024-12-16 00:00:00|2024-12-16 23:59:50|2651.55|15.6|0.01777|2024-12-17|0.01516|21|0.062581|15|-0.137743|13|2024-12-17|0.01839|0.01861|0.01777|0.01796|0.0183|0.01799|0.0186|0.01838|0.01837|0.01809|0.01852|0.01833|0.01837|0.01843|0.01678|0.0169|0.0176|0.01583|0.01568|0.01631|0.01537|0.01516||0.01937|8|14|12|12|8|14|16|14|18|22|17|15|18|28|30|28|20|20|18|14|18|7||5|0.00395|0.00656|0.00534|0.00503|0.00289|0.00573|0.00644|0.00559|0.00826|0.00866|0.00672|0.00619|0.00544|0.01043|0.01086|0.00922|0.00672|0.00612|0.00523|0.00343|0.00371|0.00363||0.00444|-0.00389|-0.00606|-0.005|-0.00522|-0.00317|-0.00538|-0.00731|-0.00507|-0.00822|-0.00954|-0.00636|-0.00561|-0.00636|-0.01132|-0.009|-0.0078|-0.00639|-0.00499|-0.00529|-0.00398|-0.00448|-0.00334||-0.00434|357|360|359|359|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|324|||||||||||||||||||||||||
2024-12-18 13:24:59|CC.D.HO.UME.IP|15905|2024-12-16 00:00:00|2024-12-16 23:58:30|22615|3|0.08728|2024-12-17|0.08828|6|0.081312|15|-0.106971|8|2024-12-17|0.08842|0.08845|0.08839|0.08848|0.08848|0.08843|0.08828|0.08838|0.08906|0.0892|0.08925|0.08933|0.08956|0.0897|0.09|0.09031|0.0901|0.08997|0.08988|0.08967|0.08953|0.08951||0.08953|0|0|0|0|0|0|0|0|2|0|1|1|2|5|9|8|14|5|7|10|2|1||1|0.0068|0.00794|0.00749|0.00683|0.00531|0.00937|0.00684|0.00867|0.01343|0.01232|0.01089|0.00913|0.01075|0.01505|0.02232|0.01645|0.01803|0.01292|0.0125|0.01103|0.0085|0.00796||0.01215|-0.0101|-0.0081|-0.00655|-0.00692|-0.007|-0.0075|-0.00683|-0.00936|-0.01638|-0.00994|-0.00972|-0.01164|-0.01133|-0.01366|-0.01972|-0.01682|-0.01659|-0.01143|-0.01071|-0.01251|-0.00816|-0.00771||-0.00799|49|311|223|223|105|194|241|259|342|325|309|311|332|350|360|354|357|344|328|311|232|234|78|||||||||||||||||||||||||
2024-12-18 13:25:01|CC.D.HG.UME.IP|16589|2024-12-16 00:00:00|2024-12-16 23:58:20|41966.9|4.6|0.04293|2024-12-17|0.04765|0|0.073717|17|-0.090301|13|2024-12-17|0.04765|0.04766|0.04768|0.04777|0.04783|0.04785|0.04789|0.04787|0.04799|0.04811|0.04818|0.04825|0.04819|0.04821|0.04819|0.0482|0.04823|0.04822|0.04814|0.04815|0.04818|0.04816||0.04818|1|2|3|2|3|3|3|2|5|4|6|6|6|14|10|7|11|12|6|2|6|4||1|0.00585|0.00768|0.00726|0.00548|0.00625|0.00875|0.00621|0.00706|0.00686|0.00867|0.00684|0.00642|0.00685|0.00974|0.01148|0.00905|0.00848|0.00869|0.00574|0.00438|0.00542|0.00512||0.005|-0.00469|-0.00802|-0.00817|-0.00609|-0.00625|-0.00916|-0.00653|-0.00596|-0.0085|-0.009|-0.00765|-0.00669|-0.00792|-0.01051|-0.00894|-0.00925|-0.00833|-0.00752|-0.00671|-0.00379|-0.0044|-0.0045||-0.00569|121|327|333|231|151|277|262|259|306|304|280|259|285|339|331|331|306|271|202|120|75|82|75|||||||||||||||||||||||||
2024-12-18 13:25:01|CC.D.IRON.UME.IP|5069|2024-12-16 01:00:00|2024-12-16 14:59:50|799.2|33.7|0.21997|2024-12-17|0.56234|2|0.175044|5|-0.163604|13|2024-12-17||0.56374|0.56234|0.56437||0.56271|0.56536|||||||0.5685|0.57122|0.57092||||||||||62|65|36||54|60|||||||75|49|0||||||||||0.03959|0.03218|0.05807||0.04347|0.04139|||||||0.0379|0.02673|||||||||||-0.04663|-0.03786|-0.05435||-0.04102|-0.04259|||||||-0.04728|-0.03492||||||||||118|113|48|101|120|113|90|1|||||||||||||||||||||||||
2024-12-18 13:25:02|CS.D.LEAD.MINI.IP|5344|2024-12-16 01:02:00|2024-12-16 18:59:00|1987.5|2.1|0.30093|2024-12-17|0.29922|5|0.105137|13|-0.120006|8|2024-12-17||0.29952|0.29978|0.30003|0.30004|0.29922|0.29968|0.2998|0.30036|0.30082|0.30081|0.30087|0.30085|0.29937|0.29948|0.30137|0.30255|0.30221|0.32544|||||||2|2|2|2|2|3|2|2|2|2|1|2|3|3|2|2|2|1|||||||0.01644|0.01658|0.01784|0.023|0.01456|0.01629|0.01031|0.01808|0.01645|0.01445|0.01218|0.02265|0.02838|0.01859|0.01638|0.02008|0.02734|0.0084|||||||-0.01323|-0.01499|-0.01379|-0.01334|-0.01481|-0.01403|-0.01768|-0.02165|-0.0185|-0.01427|-0.01337|-0.02255|-0.02082|-0.02201|-0.0194|-0.02163|-0.03713|-0.01512||||||143|154|109|14|126|192|58|159|127|70|51|103|240|214|180|162|53|28|||||||||||||||||||||||||
2024-12-18 13:25:03|CO.D.LH.FWM2.IP|2690|2024-12-16 14:30:00|2024-12-16 19:04:50|8820|4.7|0.15453|2024-12-17|0.16909|14|0.259887|14|-0.202794|14|2024-12-17|||||||||||||||0.16909|0.16997|0.17024|0.17083|0.17063|0.17041|||||||||||||||||||6|4|4|3|6|9|||||||||||||||||||0.04619|0.02772|0.02781|0.02077|0.02221|0.0213|||||||||||||||||||-0.03522|-0.02531|-0.02358|-0.01853|-0.01956|-0.01785|||||162|263|259|199|203|22|||||||||||||||||||||||||
2024-12-18 13:25:03|CC.D.LC.UME.IP|3011|2024-12-16 14:30:00|2024-12-16 19:04:50|19035.9|9.1|0.05711|2024-12-17|0.06297|15|0.078729|14|-0.083463|14|2024-12-17|||||||||||||||0.06298|0.06297|0.06303|0.06309|0.06311|0.0631|||||||||||||||||||15|6|7|5|9|11|||||||||||||||||||0.01347|0.01244|0.0107|0.00733|0.0084|0.00695|||||||||||||||||||-0.01437|-0.00989|-0.01082|-0.00686|-0.00869|-0.00755|||||173|295|301|230|266|26|||||||||||||||||||||||||
2024-12-18 13:25:05|EN.D.LGO.FWM1.IP|9926|2024-12-16 00:00:00|2024-12-16 22:59:40|681|13.8|0.11705|2024-12-17|0.1464|6|0.089579|16|-0.17783|22|2024-12-17||0.14664|0.14656|0.14674|0.14674|0.14661|0.1464|0.14659|0.1477|0.1479|0.14793|0.14804|0.14837|0.1486|0.14903|0.14956|0.14928|0.14897|0.14884|0.1485|0.14827|0.14825|0.29678|||0|0|0|0|2|3|3|34|11|8|8|10|11|22|30|31|10|8|7|10|6|0|||0.02297|0.01466|0.01868|0.01467|0.01852|0.0173|0.01877|0.02069|0.02108|0.0188|0.0224|0.02116|0.02259|0.02505|0.02292|0.02668|0.02037|0.01998|0.02029|0.02029|0.01752||||-0.02256|-0.01954|-0.01734|-0.01467|-0.01999|-0.02049|-0.02334|-0.02595|-0.02219|-0.02165|-0.02303|-0.01963|-0.02358|-0.02759|-0.02537|-0.02639|-0.02266|-0.02509|-0.02722|-0.01606|-0.0173|-0.17783||148|78|71|25|87|62|138|220|178|134|153|178|235|290|227|259|202|148|164|96|86|4|||||||||||||||||||||||||
2024-12-18 13:25:05|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:06|CS.D.CFDSILVER.CFM.IP|18367|2024-12-16 00:00:00|2024-12-16 23:59:40|3050.6|6.6|0.09361|2024-12-17|0.06558|19|0.125616|15|-0.188088|8|2024-12-17|0.08045|0.07494|0.07904|0.43523|0.50296|0.08292|0.07523|0.08619|0.09187|0.09337|0.09764|0.09845|0.07548|0.08447|0.07453|0.06763|0.072|0.07043|0.07366|0.06558|0.0656|0.07016||0.08608|3|8|8|5|3|7|7|6|7|9|7|7|6|15|16|12|9|6|6|4|4|4||2|0.00838|0.01326|0.0113|0.00945|0.0076|0.01129|0.01142|0.01099|0.01121|0.0126|0.01086|0.01127|0.01027|0.01947|0.01936|0.01895|0.01549|0.01089|0.01033|0.00846|0.00747|0.00741||0.00953|-0.00772|-0.01244|-0.0134|-0.0114|-0.0066|-0.01222|-0.01127|-0.00999|-0.01469|-0.01427|-0.01116|-0.01021|-0.01129|-0.02085|-0.02042|-0.01573|-0.01388|-0.01016|-0.01115|-0.00799|-0.00678|-0.00655||-0.00873|266|357|345|291|243|316|354|319|343|349|324|333|331|360|360|355|352|319|319|278|293|199|205|||||||||||||||||||||||||
2024-12-18 13:25:07|CC.D.NG.UME.IP|13186|2024-12-16 00:00:10|2024-12-16 23:59:30|3182|14.8|0.06448|2024-12-17|0.09414|21|0.324359|18|-0.259572|18|2024-12-17|0.09758|0.09761|0.09763|0.09775|0.09777|0.09762|0.09736|0.09716|0.09748|0.09732|0.09728|0.09679|0.09736|0.09881|0.09995|0.10102|0.1004|0.1002|0.09788|0.09564|0.09461|0.09414||0.09427|3|3|2|2|3|4|6|5|4|5|4|9|16|24|47|42|32|24|47|48|16|12||4|0.03253|0.04342|0.04883|0.03259|0.03258|0.03256|0.04635|0.03702|0.03574|0.04581|0.03784|0.04558|0.04836|0.05219|0.04913|0.05014|0.05321|0.05878|0.06757|0.06483|0.03763|0.04092||0.03817|-0.03251|-0.03251|-0.03253|-0.03257||-0.03716|-0.03945|-0.0419|-0.03899|-0.03554|-0.03458|-0.04509|-0.04796|-0.05083|-0.04949|-0.04663|-0.04245|-0.04468|-0.05663|-0.0504|-0.03856|-0.03792||-0.0335|34|25|19|40|14|49|111|107|90|116|108|155|213|280|312|270|293|272|341|317|241|202|81|||||||||||||||||||||||||
2024-12-18 13:25:08|CC.D.CC.UME.IP|6859|2024-12-16 09:45:10|2024-12-16 18:29:50|11550.8|2.8|0.12538|2024-12-17|0.08017|18|0.330536|12|-0.477274|12|2024-12-17||||||||||0.10001|0.1024|0.41904|0.09859|0.10174|0.09894|0.09768|0.09507|0.08785|0.08017|||||||||||||||3|2|2|2|3|2|3|5|3|2|||||||||||||||0.05002|0.03682|0.03463|0.03029|0.04336|0.03563|0.03572|0.03835|0.02809|0.0174|||||||||||||||-0.05337|-0.0397|-0.02961|-0.03387|-0.04345|-0.03589|-0.04082|-0.04349|-0.02168|-0.01973||||||84|328|314|329|334|312|328|342|267|134|||||||||||||||||||||||||
2024-12-18 13:25:09|CS.D.NICKEL.MINI.IP|1187|2024-12-16 08:02:00|2024-12-16 18:49:10|15643|1.1|0.38438|2024-12-17|0.38549|10|0.070785|9|-0.096693|15|2024-12-17|||||||||0.38605|0.38651|0.38549|0.38555|0.38576|0.38552|0.38619|0.38686|0.38756|0.38739|0.38734||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.01928|0.05364|0.05142|||0.03537||0.03227||0.05816|||||||||||||||-0.04075|||||-0.0257|-0.05148|-0.05802|-0.01292|-0.05163|||||||49|51|36|33|34|72|52|48|65|26|19|||||||||||||||||||||||||
2024-12-18 13:25:11|CC.D.RB.UME.IP|16127|2024-12-16 00:00:00|2024-12-16 23:57:40|19783|2.2|0.10391|2024-12-17|0.10103|5|0.106724|10|-0.137132|8|2024-12-17|0.13624|0.1036|0.10524|0.1033|0.10113|0.10103|0.10355|0.102|0.10323|0.1015|0.10192|0.1021|0.10355|0.10264|0.10231|0.10302|0.10292|0.10273|0.10262|0.10255|0.10247|0.10853||0.12376|0|0|0|0|0|0|0|0|1|0|1|1|1|3|7|6|6|7|6|10|1|1||1|0.02224|0.01422|0.01081|0.00979|0.00614|0.01385|0.00968|0.00924|0.01542|0.01536|0.01199|0.0127|0.01602|0.0168|0.0207|0.01636|0.01888|0.01545|0.01106|0.01386|0.00747|0.01361||0.00903|-0.02527|-0.01056|-0.01041|-0.00674|-0.00695|-0.00693|-0.0082|-0.01002|-0.0168|-0.01094|-0.013|-0.01157|-0.0142|-0.01569|-0.01939|-0.01778|-0.01746|-0.01274|-0.01035|-0.01247|-0.00708|-0.01379||-0.02527|46|322|242|188|127|208|259|260|351|330|302|328|329|352|358|357|356|335|331|316|251|234|67|||||||||||||||||||||||||
2024-12-18 13:25:11|CC.D.CT.UME.IP|6422|2024-12-16 02:00:00|2024-12-16 19:20:00|6932.7|3.6|0.18895|2024-12-17|0.21609|7|0.059419|14|-0.124499|14|2024-12-17|||0.21624|0.21629|0.21621|0.21623|0.21612|0.21609|0.21629|0.21628|0.2164|0.21637|0.21652|0.21725|0.21735|0.21741|0.21762|0.21726|0.21721|0.21738|||||||1|1|0|0|0|1|1|1|1|1|3|9|9|6|6|4|3|15|||||||0.01137|0.00896|0.00757|0.00384|0.00551|0.00473|0.00549|0.00695|0.00523|0.00649|0.00794|0.01143|0.01174|0.00852|0.00889|0.00993|0.01113|0.00935|||||||-0.01114|-0.00673|-0.00778|-0.00889|-0.00837|-0.0094|-0.00745|-0.00609|-0.00621|-0.00837|-0.00654|-0.00895|-0.01189|-0.01018|-0.01013|-0.00824|-0.00871|-0.01482|||||104|90|37|40|75|91|103|65|54|71|69|220|280|232|235|192|182|92|||||||||||||||||||||||||
2024-12-18 13:25:12|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:13|CC.D.SB.UME.IP|6128|2024-12-16 08:30:00|2024-12-16 17:59:50|1984.8|14.9|0.09367|2024-12-17|0.15116|10|0.220022|15|-0.553005|15|2024-12-17|||||||||0.15155|0.15185|0.15116|0.15125|0.15227|0.15419|0.15541|0.15682|0.15722|0.15716|||||||||||||||10|7|2|8|15|47|38|33|17|46|||||||||||||||0.02787|0.02608|0.02581|0.02589|0.01664|0.03128|0.03468|0.03508|0.02741|0.03122|||||||||||||||-0.02995|-0.02131|-0.02082|-0.02736|-0.03821|-0.03193|-0.03289|-0.04331|-0.02393|-0.02715|||||||111|126|142|123|104|198|197|209|149|161|||||||||||||||||||||||||
2024-12-18 13:25:13|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:15|CC.D.LCO.UME.IP|17251|2024-12-16 00:00:00|2024-12-16 22:59:50|7361.9|26.2|1.63817|2024-12-17|0.04177|15|0.086927|15|-0.13106|8|2024-12-17||2.53513|4.19038|2.36856|8.51596|4.36514|2.06539|2.94991|0.62323|0.96582|0.69086|0.98676|1.27977|0.04234|0.04202|0.04177|0.04197|0.04233|0.64093|0.35957|2.60666|5.18351|0.06054|||18|3|3|2|8|8|13|59|32|11|25|39|47|89|63|67|25|28|48|12|8|1|||0.01169|0.00909|0.0084|0.00888|0.01045|0.00823|0.00965|0.01495|0.01452|0.01134|0.01145|0.01302|0.01692|0.02321|0.01724|0.01943|0.01382|0.01203|0.01356|0.00797|0.01168|0.0041|||-0.00991|-0.00882|-0.00809|-0.00794|-0.00928|-0.00784|-0.01018|-0.01913|-0.013|-0.0118|-0.01346|-0.01162|-0.01482|-0.02156|-0.01727|-0.016|-0.01228|-0.01176|-0.01244|-0.00842|-0.00985|-0.01642||321|241|215|118|185|247|275|344|325|309|318|323|353|360|357|356|353|334|315|273|214|16|||||||||||||||||||||||||
2024-12-18 13:25:16|CC.D.CL.UME.IP|17858|2024-12-16 00:00:00|2024-12-16 23:59:50|7021.7|16.1|2.37552|2024-12-17|0.04836|15|0.107859|14|-0.143201|8|2024-12-17|6.42817|0.96737|0.41213|1.38791|3.40861|1.87951|1.94125|0.41589|0.04986|0.05109|0.35555|0.67865|0.05011|0.05135|0.05015|0.04836|0.32766|0.04949|0.04858|0.35673|0.05041|0.48587||0.81357|2|5|1|1|1|2|1|4|7|2|2|5|7|18|33|32|15|19|20|25|7|9||7|0.01068|0.01231|0.01057|0.00949|0.00964|0.01207|0.00962|0.01105|0.0151|0.01404|0.01201|0.0136|0.01482|0.01982|0.0252|0.01828|0.02039|0.01595|0.01426|0.01412|0.01091|0.01191||0.01254|-0.00945|-0.01159|-0.00992|-0.01032|-0.00927|-0.01021|-0.00964|-0.01274|-0.01987|-0.01386|-0.01327|-0.01289|-0.01533|-0.01825|-0.02588|-0.02|-0.01961|-0.01379|-0.01442|-0.01371|-0.0108|-0.01037||-0.00953|94|326|275|224|119|273|264|273|354|338|327|318|339|358|360|357|360|355|337|322|265|230|132|||||||||||||||||||||||||
2024-12-18 13:25:17|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:18|CC.D.SM.UME.IP|8371|2024-12-16 01:00:00|2024-12-16 19:19:50|29087.6|8.6|0.11208|2024-12-17|0.13711|17|0.121308|14|-0.132893|14|2024-12-17||0.13739|0.13731|0.1374|0.13754|0.13756|0.13754|0.13785|0.13794|0.13812|0.13816|0.13803|0.13801|0.13847|0.13796|0.13797|0.1373|0.13711|0.13741|0.13724||||||3|2|1|2|1|2|3|5|8|2|1|3|9|28|13|16|10|11|25||||||0.01646|0.01366|0.01426||0.01135|0.01272|0.01215|0.0098|0.01145|0.01025|0.01471|0.0162|0.01374|0.03044|0.01796|0.02036|0.0199|0.01361|0.01865||||||-0.01773|-0.0125|-0.02061|-0.01249|-0.0109|-0.01353|-0.01231|-0.01212|-0.01644|-0.01263|-0.01244|-0.01149|-0.01379|-0.02387|-0.01933|-0.01689|-0.01771|-0.01466|-0.01632|||||167|72|34|31|45|68|46|103|103|112|79|135|148|169|311|267|205|221|94|||||||||||||||||||||||||
2024-12-18 13:25:20|CC.D.BO.UME.IP|12933|2024-12-16 01:00:00|2024-12-16 19:19:50|4195.4|7.6|0.13464|2024-12-17|0.1424|7|0.306914|19|-0.28619|15|2024-12-17||0.14286|0.14269|0.14307|0.14312|0.14293|0.1428|0.1424|0.14271|0.14313|0.14295|0.14319|0.14326|0.1437|0.1454|0.1472|0.14848|0.14787|0.14776|0.14762||||||1|1|1|1|0|1|1|5|3|4|2|2|10|41|29|26|15|13|36||||||0.01591|0.01378|0.01129|0.00885|0.00993|0.01414|0.01175|0.01654|0.01835|0.01342|0.00832|0.01079|0.01613|0.03229|0.03137|0.02933|0.02537|0.01794|0.0406||||||-0.01621|-0.01362|-0.01174|-0.01279|-0.01048|-0.01245|-0.01202|-0.01662|-0.01285|-0.01135|-0.01114|-0.0136|-0.01785|-0.04299|-0.03026|-0.02819|-0.02221|-0.0182|-0.02207|||||302|255|228|98|170|263|224|225|246|176|163|202|244|178|353|348|332|322|116|||||||||||||||||||||||||
2024-12-18 13:25:21|CC.D.S.UME.IP|9564|2024-12-16 01:00:00|2024-12-16 19:19:50|985.4|17.4|0.08816|2024-12-17|0.12149|2|0.07181|15|-0.081833|14|2024-12-17||0.12164|0.12149|0.1216|0.12172|0.12171|0.12157|0.12156|0.12175|0.12198|0.12193|0.12192|0.12194|0.12236|0.12264|0.12304|0.12338|0.12305|0.12298|0.12277||||||6|3|4|2|5|3|3|9|6|6|7|7|23|97|45|41|32|30|115||||||0.01588|0.01302|0.01351|0.01014|0.01268|0.01256|0.01013|0.01269|0.01134|0.01242|0.01423|0.01143|0.01298|0.02227|0.01809|0.01787|0.0145|0.01572|0.019||||||-0.01521|-0.01273|-0.01325|-0.01217|-0.01141|-0.01221|-0.01714|-0.01898|-0.0127|-0.01355|-0.01016|-0.01234|-0.0153|-0.02321|-0.01742|-0.01762|-0.01524|-0.01412|-0.01364|||||199|147|116|48|80|149|72|117|122|96|34|81|170|159|284|271|230|188|79|||||||||||||||||||||||||
2024-12-18 13:25:21|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:22|CS.D.PLAT.CFM.IP|10180|2024-12-16 00:00:00|2024-12-16 23:59:00|937.9|1.8|0.55347|2024-12-17|0.4223|1|0.184322|9|-0.238044|9|2024-12-17|0.53236|0.4223|0.52822|0.53458|0.53438|0.53577|0.53665|0.53532|0.54041|1.34882|0.54011|0.53795|0.53641|0.53677|0.53538|0.52929|0.536|0.53532|0.52892|0.53359|0.5338|0.53339||0.53245|1|2|1|1|1|2|2|2|2|2|2|2|2|3|2|2|1|2|2|1|1|3||2|0.01678|0.02474|0.01398|0.01283|0.01203|0.01852|0.01331|0.01575|0.01556|0.03725|0.01404|0.01712|0.01573|0.02614|0.02256|0.0189|0.01738|0.01937|0.032|0.01141|0.01602|||0.02363|-0.01503|-0.01467|-0.02647|-0.01195|-0.01069|-0.01071|-0.01469|-0.01882|-0.01481|-0.02855|-0.01251|-0.0132|-0.01956|-0.02698|-0.02627|-0.0208|-0.01903|-0.0162|-0.0219|-0.01448|-0.01068|-0.19165||-0.01969|148|176|164|127|85|50|168|180|222|257|154|136|237|324|314|286|265|227|78|176|33|1|144||||||||||||||||||||||0|||
2024-12-18 13:25:23|CS.D.ZINC.MINI.IP|9233|2024-12-16 01:02:00|2024-12-16 18:58:50|3038.5|2.9|0.19737|2024-12-17|0.19613|5|0.109073|17|-0.214345|18|2024-12-17||0.19644|0.19628|0.19638|0.19635|0.19613|0.19653|0.19723|0.19815|0.19862|0.19813|0.19838|0.19783|0.19724|0.19709|0.19732|0.19761|0.19823|0.24273|||||||3|3|3|1|3|3|2|3|3|2|2|3|4|4|3|3|2|2|||||||0.01413|0.01605|0.01107|0.01309|0.01906|0.01457|0.01218|0.01561|0.01828|0.01528|0.01145|0.01707|0.01682|0.01587|0.01419|0.01452|0.01665|0.01403|||||||-0.01285|-0.01462|-0.0102|-0.01282|-0.01683|-0.01302|-0.019|-0.01844|-0.02083|-0.01912|-0.01139|-0.01648|-0.01793|-0.01625|-0.01527|-0.01622|-0.01693|-0.03923||||||248|193|171|49|172|253|158|228|243|198|138|164|297|291|235|236|108|38|||||||||||||||||||||||||
2024-12-18 13:25:24|IX.D.StoxxBank.FNI3.IP|8442|2024-12-16 07:01:00|2024-12-16 20:59:40|144.89|144.7|11.14073|2024-12-17|7.6402|15|0.102013|8|-0.291783|7|2024-12-17||||||||53.25731|29.09191|25.89521|22.19621|40.03589|31.29156|36.59695|12.72761|7.6402|11.81535|22.04643|66.68647|50.02883|67.32708|||||||||||16|99|99|115|285|58|55|425|315|199|58|15|92|11|||||||||||0.03403|0.03719|0.03412|0.0342|0.03418|0.03429|0.03435|0.03448|0.03445|0.0373|0.03446|0.03446|0.0345|0.03454|||||||||||-0.06265|-0.03482|-0.03409|-0.03418|-0.03588|-0.03427|-0.03661|-0.03596|-0.03443|-0.03443|-0.03444|-0.03443|-0.03447|-0.0345||||62|210|147|149|100|80|93|142|145|102|50|48|28|52|||||||||||||||||||||||||
2024-12-18 13:25:25|IX.D.CANNABIS.IFD.IP|2377|2024-12-16 14:33:10|2024-12-16 20:59:50|87.57|0|1.12651|2024-12-17|1.11243|19|0.250398|14|-0.206209|15|2024-12-17|||||||||||||||1.1404|1.13902|1.13117|1.12406|1.11466|1.11243|1.11511||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.04265|0.03981|0.03217|0.03877|0.03685|0.03119|0.03647||||||||||||||||||-0.03362|-0.0367|-0.02824|-0.02944|-0.02786|-0.02454|-0.0244||||121|235|196|170|179|157|185|||||||||||||||||||||||||
2024-12-18 13:25:26|KB.D.BANKS.CASH.IP|5460|2024-12-16 08:15:00|2024-12-16 16:29:50|4874.15|0|0|2024-12-17|0|8|0.087749|10|-0.227476|10|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01063|0.00849|0.01603|0.00729|0.00528|0.00634|0.01163|0.0092|0.00845||||||||||||||||-0.00982|-0.00657|-0.02284|-0.00837|-0.00628|-0.00826|-0.01309|-0.00961|-0.00855||||||||198|223|274|221|213|215|273|298|161|||||||||||||||||||||||||
2024-12-18 13:25:27|KB.D.AERO.CASH.IP|3519|2024-12-16 08:15:00|2024-12-16 16:29:50|11850.99|0|0|2024-12-17|0|8|0.101301|10|-0.132591|8|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0214|0.01231|0.02083|0.01022|0.0124|0.01015|0.01632|0.01959|0.02162||||||||||||||||-0.02152|-0.0113|-0.01633|-0.01034|-0.01294|-0.0112|-0.02019|-0.01898|-0.0149||||||||165|167|163|161|147|146|211|230|130|||||||||||||||||||||||||
2024-12-18 13:25:27|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:28|KB.D.CHEMS.CASH.IP|1499|2024-12-16 08:15:00|2024-12-16 16:29:50|7182.23|0|0|2024-12-17|0|8|0.086775|10|-0.07661|15|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02681|0.02268|0.03213|0.03029|0.01902|0.0195|0.02127|0.01658|0.02182||||||||||||||||-0.03276|-0.02062|-0.01981|-0.02462|-0.01672|-0.0184|-0.02395|-0.03341|-0.01613||||||||38|61|75|52|57|64|107|82|65|||||||||||||||||||||||||
2024-12-18 13:25:28|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:29|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:29|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:30|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:30|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:31|KB.D.FDR.CASH.IP|4207|2024-12-16 08:15:00|2024-12-16 16:29:50|4543.03|0|0|2024-12-17|0|8|0.068139|8|-0.055257|14|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01037|0.00664|0.00701|0.00619|0.00726|0.0085|0.01008|0.00744|0.00678||||||||||||||||-0.01029|-0.00694|-0.00702|-0.0063|-0.00599|-0.00547|-0.00952|-0.00858|-0.00971||||||||169|203|204|166|160|167|248|264|140|||||||||||||||||||||||||
2024-12-18 13:25:32|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:32|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:33|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:33|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:34|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:35|KB.D.HSEHLD.CASH.IP|2807|2024-12-16 08:15:10|2024-12-16 16:29:50|11103.09|0|0|2024-12-17|0|8|0.133278|11|-0.081047|13|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01708|0.01885|0.01714|0.01762|0.01376|0.01369|0.0209|0.01418|0.01174||||||||||||||||-0.02709|-0.01494|-0.0137|-0.01672|-0.00984|-0.01608|-0.015|-0.01574|-0.01188||||||||102|151|143|110|95|116|153|175|94|||||||||||||||||||||||||
2024-12-18 13:25:35|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:35|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:36|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:36|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:37|KB.D.MINING.CASH.IP|953|2024-12-16 08:15:10|2024-12-16 16:29:50|10450.47|0|0|2024-12-17|0|8|0.290476|16|-0.14576|15|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04887|0.07056|0.04752||0.02551|0.04281|0.0486|0.05791|0.10136||||||||||||||||-0.05828|-0.03787|-0.05377|-0.03614|-0.0194|-0.02677|-0.06169|-0.05789|-0.04543||||||||30|38|36|24|18|53|83|70|39|||||||||||||||||||||||||
2024-12-18 13:25:37|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:38|KB.D.OIL.CASH.IP|4624|2024-12-16 08:15:00|2024-12-16 16:29:50|7809.49|0|0|2024-12-17|0|8|0.132381|14|-0.169401|14|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01339|0.01382|0.0107|0.00923|0.006|0.00951|0.02196|0.01123|0.01079||||||||||||||||-0.01471|-0.01051|-0.00934|-0.00878|-0.00895|-0.01148|-0.01908|-0.01646|-0.00999||||||||207|206|227|194|180|183|251|288|145|||||||||||||||||||||||||
2024-12-18 13:25:38|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:39|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:40|KB.D.REAL.CASH.IP|3211|2024-12-16 08:15:00|2024-12-16 16:29:50|2021.42|0|0|2024-12-17|0|8|0.10228|14|-0.126084|11|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01116|0.01411|0.01014|0.013|0.00939|0.01094|0.01455|0.00883|0.00407||||||||||||||||-0.00837|-0.00862|-0.00985|-0.01883|-0.0041|-0.00781|-0.00777|-0.00696|-0.00571||||||||148|186|186|173|119|145|175|206|113|||||||||||||||||||||||||
2024-12-18 13:25:40|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:41|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:41|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:42|KB.D.HOTELS.CASH.IP|4716|2024-12-16 08:15:00|2024-12-16 16:29:50|9278.48|0|0|2024-12-17|0|8|0.050559|9|-0.150482|14|2024-12-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00818|0.00958|0.00685|0.00733|0.00567|0.00592|0.00838|0.00676|0.00649||||||||||||||||-0.01009|-0.00702|-0.00647|-0.00747|-0.0051|-0.00548|-0.01195|-0.00745|-0.00611||||||||172|233|227|182|194|190|254|308|146|||||||||||||||||||||||||
2024-12-18 13:25:43|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:43|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:44|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:44|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:44|KB.D.OZENER.IFD.IP|1957|2024-12-16 00:00:10|2024-12-16 23:59:40|8343.8|0|0.40079|2024-12-17|0.40039|2|0||0||2024-12-17|0.40094|0.40066|0.40039|0.40086|0.40153|||||||||||||||||||0.40055|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||119|120|117|118|119|96|||||||||||||||||||||||||
2024-12-18 13:25:45|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:45|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:46|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:46|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:25:47|KB.D.OZUTILI.IFD.IP|1719|2024-12-16 00:00:40|2024-12-16 23:59:40|8816.1|0|0.40069|2024-12-17|0.40043|1|0||0||2024-12-17|0.40054|0.40043|0.40059|0.40118|0.4006|||||||||||||||||||0.40081|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||100|108|105|108|110|77|||||||||||||||||||||||||
2024-12-18 13:25:48|SE.D.MMM.CASH.IP|4881|2024-12-16 09:00:00|2024-12-16 23:56:50|12795|650.5|15.72151|2024-12-17|0.467|11|21.680865|9|-0.383562|9|2024-12-17||||||||||59.87632|0.59974|0.467|100|66.73921|29.22297|24.29132|31.29195|28.51126|33.58782|27.73445|22.19991|1.76125||||||||||||3|0|497|0|4|1324|839|652|310|421|554|1245|17545||||||||||||1.82055|0.00779|0.00778|0.00778|0.00777|0.06013|0.02873|0.02218|0.02004|0.02109|0.0216|0.01728|||||||||||||-0.12806|||||-0.09413|-0.03299|-0.02586|-0.01954|-0.01959|-0.01696|-0.01593|-0.18751|||32|1|1|3|3|86|161|128|137|149|148|230|1|||||||||||0|0||||||||||0|||
2024-12-18 13:25:48|SA.D.AXP.CASH.IP|4538|2024-12-16 09:00:00|2024-12-16 23:56:30||491.8|23.21458|2024-12-17|24.57392|14|2.015704|9|-1.853328|21|2024-12-17||||||||||28.12237|||60.48125|25.67428|24.57392|30.86698|42.81122|34.92563|48.7789|40.63681|32.15336|91.10106|100|100||||||||||2|||0|3|835|904|1041|678|597|906|1802|4819|0|3||||||||||0.92359|||0.04163|0.00332|0.04362|0.02225|0.01979|0.01248|0.01476|0.01526|0.01711|0.75861||0.33784||||||||||-0.80527|||-0.30237|-0.02988|-0.04436|-0.0279|-0.02751|-0.02801|-0.02115|-0.02226|-0.02362|-0.78166||-0.43693|26|5|12|90|185|159|129|160|165|193|11|1|6|||||||||||||||||||||||||
2024-12-18 13:25:49|UA.D.AAPL.CASH.IP|10582|2024-12-16 09:01:00|2024-12-16 23:59:30|25085|5532.5|8.43763|2024-12-17|0.00805|16|0.221598|20|-0.203699|14|2024-12-17|47.08134|||||||||38.28054|73.5425|67.43373|59.27847|40.46921|10.17391|0.00882|0.00805|0.28798|0.84251|0.85848|0.2841|31.32477|85.1884|37.92885|121|||||||||133|134|92|141|448|8531|5253|5129|3984|3725|2988|11897|137681|105|387|0.06381|||||||||0.02319||0.01199|0.01719|0.02132|0.02885|0.01659|0.01439|0.01047|0.00895|0.00872|0.0149|0.01461|0.00395|0.02108||||||||||-0.01811|-0.01382|-0.00968|-0.01082|-0.01105|-0.02781|-0.01586|-0.0135|-0.01133|-0.00965|-0.00828|-0.01301|-0.0191|-0.00451|-0.04409|17|102|68|89|108|89|256|360|359|356|359|352|360|115|27|37|||||||||||||||||||||||||
2024-12-18 13:25:50|SA.D.BA.CASH.IP|7684|2024-12-16 09:00:00|2024-12-16 23:59:40|17430|2295.7|11.12915|2024-12-17|4.92377|20|0.472689|9|-0.42177|9|2024-12-17|85.72252|||||||||73.69017|91.1129|66.7385|78.15834|52.33079|8.24919|10.09124|21.24366|13.65288|10.49736|11.95215|4.92377|77.84246|81.83501|87.51085|67|||||||||39|4|189|295|616|5996|5236|3532|3061|2587|2497|3701|85492|193|156||||||||||0.13858|0.05676||0.05652|0.06096|0.05509|0.03619|0.02325|0.02432|0.01948|0.01633|0.01897||0.02024|0.02891|-0.03457|||||||||-0.11429|-0.03577|-0.05415|-0.0634|-0.05587|-0.06536|-0.05077|-0.04138|-0.0276|-0.0265|-0.02405|-0.0232|-0.09709|-0.01735|-0.01157|7|79|78|15|32|44|184|309|250|235|258|260|306|18|11|8|||||||||||||||||||||||||
2024-12-18 13:25:51|SB.D.CAT.CASH.IP|4128|2024-12-16 09:00:00|2024-12-16 23:58:40|37700|360.9|31.62705|2024-12-17|25.34066|22|31.569714|9|-1.034519|9|2024-12-17||||||||||78.28978|||88.94651|100|41.95873|29.76837|41.84261|59.67755|54.92357|57.48941|39.16523|90.58992|25.34066|64.83227||||||||||196|||20|0|942|660|392|222|294|325|946|1092|1|0||||||||||31.56971|||0.00798||0.04129|0.02566|0.01603|0.01314|0.00737|0.0086|0.01394|0.16932||0.34669||||||||||-0.40453|||-0.00266|-0.00266|-0.09922|-0.04388|-0.03273|-0.02172|-0.02491|-0.01981|-0.02004|-0.46871||-0.24376|9|9|27|110|155|146|223|184|181|230|21|4|17|||||||||||||||||||||||||
2024-12-18 13:25:52|SB.D.CVX.CASH.IP|6100|2024-12-16 09:00:00|2024-12-16 23:59:40|14830|2243.2|12.05795|2024-12-17|4.29083|14|0.666485|21|-0.682386|21|2024-12-17|66.67113|||||||||85.06244|80.01072|83.41331|62.57214|80.0624|4.29083|5.76169|14.90773|7.06774|13.1063|13.72488|5.28174|36.58696|60.2147|100|98|||||||||4|120|8|128|71|3682|2309|2165|1285|1753|2012|4029|2370|1970|1||||||||||0.10485|0.02685|0.08054||0.03195|0.03365|0.0243|0.02119|0.01705|0.01808|0.01607|0.01818|0.66649||||||||||||-0.03019||-0.02684|-0.01677|-0.01882|-0.04444|-0.02566|-0.01968|-0.0179|-0.01681|-0.01527|-0.01735|-0.4502|-0.01127||3|40|5|12|8|25|189|349|336|341|344|343|342|11|5|1|||||||||||||||||||||||||
2024-12-18 13:25:52|UA.D.CSCO.CASH.IP|5387|2024-12-16 09:00:00|2024-12-16 23:59:10|5802|3132.7|8.17273|2024-12-17|0.01687|17|0.658465|14|-0.875386|23|2024-12-17||||||||||80.66078|79.37262|62.00997|73.7031|25.15923|7.85855|1.54994|0.53211|0.01687|0.01687|1.20713|1.74109|33.54303|100|32.07404||||||||||6|33|66|28|89|3774|3709|5757|3757|4142|6160|11524|482340|0|203||||||||||0.10341|0.04076|0.03453|0.0287||0.05963|0.02398|0.02649|0.01778|0.01704|0.01707|0.02778|0.01712|0.06842|0.10342||||||||||-0.25786|-0.06382|-0.03452|-0.03365||-0.0584|-0.02154|-0.02738|-0.01889|-0.01917|-0.02084|-0.02698|-0.76989||-0.37229|36|58|21|91|4|192|261|194|130|100|84|116|9|5|16|||||||||||||||||||||||||
2024-12-18 13:25:53|SD.D.KO.CASH.IP|8826|2024-12-16 09:00:00|2024-12-16 23:59:00|6255|2989.3|4.68812|2024-12-17|0.01577|17|9.754386|9|-0.096185|14|2024-12-17|33.38131|||||||||75.03715|80.78465|69.292|80.66558|86.21712|13.19889|0.711|0.51306|0.01577|0.01588|0.01577|0.60373|58.38459|80.01263|100|37|||||||||150|36|82|40|64|4736|4157|5675|4554|4416|6071|13446|21210|58216|30||||||||||3.27284||0.03206|0.01602|0.02289|0.04151|0.02413|0.02114|0.01698|0.01633|0.01767|0.02059|0.03154||||||||||||-0.02288|-0.02004|-0.01923|-0.02707|-0.0267|-0.03582|-0.02368|-0.02043|-0.02102|-0.02074|-0.01972|-0.02035|-0.02703|-0.0276||3|28|26|39|62|58|205|288|201|183|164|156|170|12|5|7|||||||||||||||||||||||||
2024-12-18 13:25:54|SB.D.DOWWUS.CASH.IP|3622|2024-12-16 14:30:00|2024-12-16 20:59:50|4011|479.3|11.31916|2024-12-17|4.75492|15|0.443459|14|-0.367827|14|2024-12-17|||||||||||||||8.06157|4.75492|11.10036|20.77898|30.07269|22.04408|5.51166||||||||||||||||||2173|439|372|338|286|441|505||||||||||||||||||0.10029|0.04414|0.03898|0.03368|0.03247|0.02912|0.03106||||||||||||||||||-0.07689|-0.04306|-0.03305|-0.0331|-0.0348|-0.02732|-0.03082||||138|318|271|212|193|168|201|||||||||||||||||||||||||
2024-12-18 13:25:55|SH.D.XOM.CASH.IP|7418|2024-12-16 09:00:00|2024-12-16 23:59:00|10806|2641|7.09311|2024-12-17|0.87588|15|0.204176|21|-0.409188|14|2024-12-17|87.51038|||||||||52.53973|50.14063|47.20266|71.4853|51.9334|5.37855|0.87588|1.74111|3.53534|4.72987|2.20108|1.83525|50.06258|60.02593|80.03339|25|||||||||78|168|60|172|160|4704|2970|3365|2160|1939|2822|4736|4099|78|266|0.00922|||||||||0.04994||0.03697|0.05775||0.04053|0.02645|0.02198|0.01696|0.0162|0.0154|0.02016|0.08967||||||||||||-0.04842||-0.0123|-0.05386|-0.02364|-0.04732|-0.02596|-0.02044|-0.01714|-0.01345|-0.01405|-0.01634|-0.11807|-0.06015|-0.03399|8|21|4|17|21|27|207|350|348|341|318|274|329|24|10|5|||||||||||||||||||||||||
2024-12-18 13:25:55|SC.D.GS.CASH.IP|4457|2024-12-16 09:00:00|2024-12-16 23:56:40||418|37.95059|2024-12-17|33.81773|12|12.318447|9|-0.456488|14|2024-12-17||||||||||94.26968|75.71615|95.89356|33.81773|67.12644|41.22927|44.65087|67.06573|69.97491|60.53145|65.78968|48.41161|58.67104||100||||||||||1|0|6|105|75|1178|492|276|301|319|300|1010|2117||0||||||||||0.94516|0.1059|0.06266|0.95559|0.00862|0.03293|0.02708|0.01412|0.0105|0.01191|0.01186|0.01434|||0.37063||||||||||-0.12288||-0.23451|||-0.06001|-0.03923|-0.02715|-0.02088|-0.01566|-0.01498|-0.01647|-0.24596|||34|4|24|3|3|124|240|182|203|238|260|248|12|1||||||||||||||||||||||||0|
2024-12-18 13:25:56|SC.D.HD.CASH.IP|4693|2024-12-16 09:00:00|2024-12-16 23:59:00|40746|611.3|29.06075|2024-12-17|20.49653|13|18.897059|9|-0.269542|21|2024-12-17|100|||||||||68.00572||34.65794|33.85283|20.49653|42.53515|58.37163|51.89011|59.16758|52.63253|50.61451|42.01378|85.83222|66.74714|75.06135|2|||||||||4||404|195|223|1089|556|639|382|1117|602|1678|3689|22|25||||||||||10.06009|||0.12225||0.02943|0.0138|0.0096|0.00848|0.01525|0.01071|0.01199|0.00982||||||||||||-0.00487|||-0.11738|-0.20178|-0.05359|-0.02937|-0.02091|-0.02518|-0.01951|-0.01778|-0.01566|-0.26954|-0.0506|-0.2448|2|9|3|6|5|132|228|189|186|192|170|231|7|6|4|||||||||||||||||||||||||
2024-12-18 13:25:57|SD.D.IBM.CASH.IP|5532|2024-12-16 09:00:00|2024-12-16 23:59:10|23000|538.6|23.35355|2024-12-17|32.64577|20|0.985548|10|-0.28821|21|2024-12-17||||||||||48.23449|64.00349|48.55627|46.85005|67.64625|41.14963|40.32826|37.4625|44.99344|37.26693|48.82899|32.64577|77.88337|83.35444|88.96215||||||||||8|3|6|14|7|924|599|1003|502|420|430|1128|1726|91|13||||||||||0.4318|0.57489|0.30364|0.14587|0.07582|0.06193|0.01936|0.01509|0.01072|0.01191|0.01107|0.01185|||||||||||||-0.10855|-0.05602|-0.02917|-0.0537|-0.07577|-0.05652|-0.01931|-0.02083|-0.01616|-0.01242|-0.01077|-0.01234|-0.28821|||48|47|29|15|40|134|206|171|149|145|168|236|9|6|9|||||||||||||||||||||||||
2024-12-18 13:25:58|UB.D.INTC.CASH.IP|9338|2024-12-16 09:00:00|2024-12-16 23:59:40|2056|7362.4|4.97383|2024-12-17|0.69681|16|1.466993|9|-0.291545|14|2024-12-17|68.45402|||||||||53.0045|51.11023|54.59297|41.94418|41.13972|7.12879|1.31887|0.69681|3.35179|2.93121|3.41772|4.14543|46.9133|44.47985|46.74194|600|||||||||820|1133|585|1151|1217|15653|10613|11552|11736|11200|14255|27070|1576|1166|945|0.09634|||||||||0.23838|0.08082|0.06454|0.06772|0.06059|0.08089|0.06064|0.05041|0.05208|0.0544|0.05741|0.05565|0.04898||0.09828||||||||||-0.07604|-0.06168|-0.06448|-0.05279|-0.05885|-0.08653|-0.06078|-0.0526|-0.05857|-0.05215|-0.04914|-0.0519|-0.09792|-0.049|-0.07361|19|68|47|55|74|73|198|236|154|121|104|89|122|32|18|15|||||||||||||||||||||||||
2024-12-18 13:25:58|SD.D.JNJ.CASH.IP|7162|2024-12-16 09:00:00|2024-12-16 23:59:30||1473.8|10.1879|2024-12-17|5.31113|15|0.617284|9|-0.2079|9|2024-12-17|100|||||||||61.62005|56.43276|78.84367|36.18801|88.01501|16.52952|5.31113|13.37372|25.45933|21.80111|12.18626|10.58191|33.59792|66.68035|83.35502|0|||||||||11|30|18|101|64|3300|2676|2354|1400|1583|1407|4981|19824|524|22||||||||||0.10083|0.04611|0.0366|0.05008|0.02581|0.03257|0.02956|0.02336|0.01961|0.01783|0.01548|0.01813|0.43986||||||||||||-0.0702|-0.04862|-0.03194|-0.06774|-0.01529|-0.03269|-0.02682|-0.02244|-0.01977|-0.01581|-0.01655|-0.0148|-0.16396|-0.02052||3|57|16|33|25|25|225|285|270|291|248|255|303|3|3|6|||||||||||||||||||||||||
2024-12-18 13:25:59|SD.D.JPM.CASH.IP|6239|2024-12-16 09:00:00|2024-12-16 23:58:10|23890|1535.3|18.2389|2024-12-17|0.50192|23|9.494253|9|-0.308951|14|2024-12-17||||||||||34.20299|50.20653|50.09636|74.62859|71.52269|21.62217|27.41873|18.99415|20.91185|10.18703|7.48485|3.38473|77.32751||0.50192||||||||||10|67|102|16|96|2989|1604|1226|1027|991|819|2054|4455||344||||||||||0.25642||0.05867|0.07275||0.03879|0.0194|0.01936|0.01379|0.01125|0.01151|0.01406|0.05902||||||||||||-0.05537|-0.08107|-0.00419|-0.04532|-0.04299|-0.04623|-0.02236|-0.01674|-0.01826|-0.01104|-0.01091|-0.01186|-0.01958|||98|8|6|55|7|167|252|211|249|246|268|327|22|1|||||||||||||||||||||||||
2024-12-18 13:26:00|SE.D.MCD.CASH.IP|4921|2024-12-16 09:00:00|2024-12-16 23:55:40|29763|601.9|26.13548|2024-12-17|0.961|9|0.167971|14|-0.459335|21|2024-12-17||||||||||0.961|50.36618|66.74641|100|42.95565|41.74773|43.34941|44.77928|40.66574|50.863|53.7863|34.38204|50.31116|100|100||||||||||54|66|5|16|108|1122|879|1004|841|433|616|1393|5083|0|10|||||||||||0.00339|0.00339|0.06745|0.11556|0.03046|0.01398|0.0162|0.01466|0.0132|0.01051|0.01242||0.06766|||||||||||-0.33447|-0.01345||-0.01795|-0.03366|-0.0517|-0.02592|-0.03511|-0.02031|-0.02018|-0.02076|-0.01674|-0.45934||-0.00677|2|8|3|8|7|108|194|152|160|179|186|227|4|3|2|||||||||||||||||||||||||
2024-12-18 13:26:01|SE.D.MRK.CASH.IP|5644|2024-12-16 09:00:00|2024-12-16 23:59:30|10000|2193.6|8.37483|2024-12-17|6.28914|20|0.45217|14|-0.469906|21|2024-12-17||||||||||78.93339|100|75.11301|100|80.00804|18.10581|7.63128|9.16658|9.7304|12.08838|6.54017|6.28914|57.34932|100|100||||||||||66|21|178|45|243|3487|3087|2075|1698|2094|2118|4615|8613|0|0||||||||||0.26482|0.17079|||0.06026|0.06169|0.03044|0.02899|0.02261|0.02281|0.02124|0.02038|||0.02||||||||||-0.13026||-0.2005||-0.05019|-0.06146|-0.0344|-0.0257|-0.02699|-0.01847|-0.01402|-0.01888|-0.13206|||14|7|4|4|10|172|290|263|268|257|276|287|7|2|2|||||||||||||||||||||||||
2024-12-18 13:26:02|UC.D.MSFT.CASH.IP|9566|2024-12-16 09:00:00|2024-12-16 23:59:40||2261.4|11.40294|2024-12-17|2.09259|16|0.229505|21|-0.303677|21|2024-12-17|66.69847|||||||||50.47937|33.87291|54.85882|66.31809|18.3822|16.3166|2.30747|2.09259|9.02685|7.16572|8.8427|3.27929|43.97477|56.53474|43.58484|93|||||||||54|28|38|123|149|2241|2317|2076|1012|977|970|3359|108872|420|227||||||||||0.02077|0.00965|0.01015|0.01525|0.01715|0.02941|0.01944|0.01739|0.01157|0.01062|0.00859|0.01217|0.10591|0.02682|0.0859|-0.02366|||||||||-0.01219|-0.0123|-0.00913|-0.01247|-0.01563|-0.03463|-0.01925|-0.01504|-0.01294|-0.01113|-0.01064|-0.01157|-0.0994|-0.0044|-0.06383|15|119|213|135|89|71|252|351|339|300|294|306|337|57|23|23|||||||||||||||||||||||||
2024-12-18 13:26:03|SE.D.NKE.CASH.IP|7611|2024-12-16 09:00:00|2024-12-16 23:58:50||1587.3|6.71573|2024-12-17|2.67686|20|0.890169|9|-0.414239|13|2024-12-17|88.89464|||||||||80.03972|95.65781|73.73258|84.25176|38.63721|8.02929|4.87801|8.26502|9.85272|5.30525|6.0762|2.67686|57.25014|60.05124|66.73081|108|||||||||113|45|72|162|1157|5186|2390|2525|1908|2268|2517|4470|2660|348|148|0.07772|||||||||0.52293|0.02072|0.01941|0.05692|0.06481|0.04906|0.02233|0.02435|0.01776|0.01797|0.01799|0.02016|0.05388|0.064|||||||||||-0.0259|-0.01295|-0.02912|-0.06142|-0.15865|-0.04476|-0.0262|-0.0207|-0.02214|-0.02124|-0.0195|-0.02055|-0.08547|-0.12804|-0.02564|9|15|23|19|38|26|188|309|279|244|208|231|263|28|10|9|||||||||||||||||||||||||
2024-12-18 13:26:04|SE.D.PFE.CASH.IP|9062|2024-12-16 09:00:00|2024-12-16 23:59:30|2633|8451.2|4.14147|2024-12-17|0.03795|18|1.080247|14|-0.58072|12|2024-12-17|100|||||||||65.24842|90.01587|27.08436|24.92526|23.12557|4.23294|0.03806|0.70426|1.73124|0.03795|1.33615|1.01801|43.52765|56.46357|75.02045|268|||||||||740|177|4052|2892|6088|44055|43449|28955|26116|18006|21406|43100|7301|2053|444||||||||||0.12915||0.24041|0.11606|0.06006|0.0942|0.05412|0.05258|0.04505|0.0405|0.03796|0.04178|0.07579|0.09457|0.05037||||||||||-0.05285|-0.03965|-0.12198|-0.13192|-0.04828|-0.09957|-0.05553|-0.04858|-0.04047|-0.03793|-0.0474|-0.05063|-0.04325|-0.06296|-0.11308|6|23|10|78|153|104|264|227|150|118|95|77|102|46|39|24|||||||||||||||||||||||||
2024-12-18 13:26:05|SE.D.PG.CASH.IP|5826|2024-12-16 09:00:00|2024-12-16 23:52:30|17011|921.8|18.64198|2024-12-17|7.46998|14|0.80171|9|-0.21097|9|2024-12-17||||||||||67.15355|79.90011|70.48968|33.60669|25.15861|7.46998|11.5478|16.5628|11.18806|22.18801|10.39657|11.73942|25.32188|100|||||||||||1|2|1|5|159|2058|1843|1146|852|776|930|2192|19842|0|||||||||||0.27744|0.1824|0.06864|||0.02432|0.02537|0.01724|0.01444|0.01184|0.01156|0.01428|0.04701||||||||||||-0.10202|-0.0719|-0.02249|-0.05271|-0.04533|-0.04018|-0.02286|-0.01595|-0.01677|-0.01336|-0.01231|-0.01405|-0.20546|||136|89|81|6|8|135|226|248|224|212|212|273|4|1|||||||||||||||||||||||||
2024-12-18 13:26:05|SH.D.UTX.CASH.IP|3962|2024-12-16 14:30:00|2024-12-16 21:00:00|11806|673.7|14.78734|2024-12-17|13.08545|20|0.188034|14|-0.170314|14|2024-12-17|||||||||||||||25.34892|25.92165|21.62183|29.92919|25.80791|23.9571|13.08545||||||||||||||||||1153|669|465|468|555|656|553||||||||||||||||||0.03888|0.02166|0.01841|0.01435|0.0137|0.01252|0.01561||||||||||||||||||-0.04494|-0.02345|-0.01606|-0.01839|-0.01537|-0.01628|-0.01462||||99|228|227|204|159|188|245|||||||||||||||||||||||||
2024-12-18 13:26:06|SG.D.TRVUS.CASH.IP|3047|2024-12-16 14:30:00|2024-12-16 20:59:50|24633|245.2|24.88175|2024-12-17|31.36029|14|0.177437|14|-0.327506|14|2024-12-17|||||||||||||||31.36029|36.18572|41.1206|57.26607|59.69484|54.48043|31.93009||||||||||||||||||398|230|184|200|390|274|223||||||||||||||||||0.02433|0.02892|0.01961|0.01519|0.01961|0.01413|0.01274||||||||||||||||||-0.13707|-0.0478|-0.03546|-0.04456|-0.03773|-0.03324|-0.02383||||61|133|95|173|176|180|207|||||||||||||||||||||||||
2024-12-18 13:26:07|SH.D.UNH.CASH.IP|7962|2024-12-16 09:00:00|2024-12-16 23:59:40|49040|1667.7|14.34396|2024-12-17|1.78302|15|9.059471|9|-0.56144|14|2024-12-17|78.97148|||||||||90.60901|94.75953|84.65251|56.0101|67.7234|7.10648|1.78302|3.02386|13.03467|9.82696|14.27779|5.00739|73.97382|81.84221|83.39808|38|||||||||14|43|81|171|312|4936|4331|3795|2461|2162|2264|4674|3065|184|106|0.04975|||||||||3.02252|0.17317|0.17197|0.1778|0.13343|0.08363|0.04166|0.0367|0.0338|0.02439|0.02528|0.03102|0.13994|0.08378|0.20555||||||||||-0.14214|-0.01611|-0.02412|-0.07364|-0.08483|-0.08738|-0.05409|-0.04616|-0.03854|-0.03593|-0.0363|-0.03005|-0.07908|-0.03609|-0.04006|19|21|19|13|34|34|260|350|337|308|317|295|322|46|33|6|||||||||||||||||||||||||
2024-12-18 13:26:08|SH.D.VZ.CASH.IP|6488|2024-12-16 09:00:00|2024-12-16 23:58:40|4090|4041.7|3.65237|2024-12-17|0.02443|19|0.468211|9|-0.196271|14|2024-12-17|100|||||||||75.07662|33.4803|100|75.00918|50.03232|6.82061|1.48551|1.44626|0.63409|0.87171|0.02443|0.68236|50.11444|33.34968|100|178|||||||||170|459|33|336|3689|7680|3865|4458|4177|3599|4573|8542|6440|2801|0||||||||||0.29525||||0.04908|0.06225|0.03323|0.0304|0.02903|0.0267|0.02769|0.02627|0.08587||0.04908||||||||||-0.02446|-0.04892|-0.02447||-0.0286|-0.04259|-0.02965|-0.03027|-0.02693|-0.02609|-0.0314|-0.02583|-0.06535|-0.049||5|8|3|4|8|22|177|274|211|164|118|102|152|12|3|1||||||||||||||||||||||||0|
2024-12-18 13:26:09|SH.D.VUS.CASH.IP|5786|2024-12-16 09:00:00|2024-12-16 23:57:50||1340.6|19.62232|2024-12-17|12.94374|15|0.806787|9|-0.793727|9|2024-12-17||||||||||92.52788|75.27884|86.61112|55.78142|88.03707|15.32454|12.94374|19.02091|28.91165|31.23441|24.79633|16.81215|54.02888|100|100||||||||||2|9|14|23|51|4764|3550|1617|1225|1280|1317|2856|10062|13|0||||||||||0.39435|0.00319|0.21409|0.06028|0.03174|0.05059|0.01829|0.01848|0.00943|0.00797|0.00767|0.01342|||||||||||||-0.3674||-0.10312|-0.05348|-0.03981|-0.05887|-0.02362|-0.01589|-0.01285|-0.01074|-0.01003|-0.01407|-0.28383|-0.07232|-0.09198|26|12|74|45|25|92|155|158|180|189|226|262|13|2|1|||||||||||||||||||||||0|0|
2024-12-18 13:26:09|SH.D.WAG.CASH.IP|4595|2024-12-16 14:30:00|2024-12-16 20:59:50|996|8909.4|0.3811|2024-12-17|0.10214|19|0.997009|14|-0.776699|14|2024-12-17|||||||||||||||2.37182|2.02398|2.77877|1.6177|0.10397|0.10214|0.16843||||||||||||||||||21320|17550|21586|22149|30909|20495|15075||||||||||||||||||0.23363|0.11638|0.14035|0.10428|0.156|0.14855|0.12964||||||||||||||||||-0.22986|-0.11837|-0.12971|-0.10415|-0.13339|-0.12768|-0.11866||||134|156|112|66|52|66|180|||||||||||||||||||||||||
2024-12-18 13:26:10|SH.D.WMT.CASH.IP|7406|2024-12-16 09:00:00|2024-12-16 23:59:50|9546|2778.7|5.85595|2024-12-17|0.52088|19|5.022222|9|-0.304015|21|2024-12-17|88.90058|||||||||73.34147|75.80949|90.94142|65.27888|62.54485|4.405|0.95613|2.90334|1.5491|0.5955|0.52088|0.82374|50.07358|83.34906|80.02099|119|||||||||39|138|17|150|171|4922|2802|2247|3211|5492|3857|7927|6372|166|92|0.05793|||||||||0.46834|0.0357|0.05351|0.05277||0.03732|0.01787|0.01369|0.01448|0.01218|0.01341|0.01469|0.02097|0.04192|0.14712||||||||||-0.087|-0.05809|-0.05126|-0.04369|-0.02022|-0.03376|-0.0186|-0.01428|-0.01433|-0.01523|-0.01618|-0.01532|-0.08649|-0.01677|-0.07335|9|41|33|33|23|24|183|318|242|195|171|196|246|22|12|5|||||||||||||||||||||||||
2024-12-18 13:26:11|UB.D.GOOGUS.CASH.IP|10088|2024-12-16 09:05:00|2024-12-16 23:59:50|19684|3355.7|13.03707|2024-12-17|0.01298|20|0.276243|14|-0.359192|14|2024-12-17|47.27565|||||||||43.96427|40.54454|22.87506|27.70919|20.16692|6.96824|0.02112|0.01739|0.29877|1.43079|0.29933|0.01298|31.70245|36.88771|43.82873|260|||||||||128|132|142|218|238|6820|4769|2339|1978|1410|1427|3333|76682|321|232|0.01262|||||||||0.02905|0.0312|0.02419|0.02243|0.02294|0.05378|0.0384|0.02593|0.01781|0.01716|0.01394|0.01831|0.02121||0.03813|-0.03028|||||||||-0.01965|-0.02152|-0.02266|-0.01958|-0.0242|-0.04908|-0.04388|-0.02384|-0.01898|-0.01658|-0.01582|-0.01692|-0.02896|-0.03748|-0.04316|36|189|200|171|235|179|274|360|359|353|353|349|355|60|19|32|||||||||||||||||||||||||
2024-12-18 13:26:12|UC.D.NFLX.CASH.IP|5301|2024-12-16 09:00:00|2024-12-16 23:59:30|91699|358.3|18.72845|2024-12-17|15.10758|14|0.550709|9|-0.325212|10|2024-12-17|50.0673|||||||||73.02697|40.52716|100|70.73525|41.89533|15.10758|19.13987|27.03292|34.43548|47.7001|42.65724|25.37325|55.60886|66.77002|40.06401|12|||||||||37|72|0|61|104|459|283|192|173|189|323|450|45829|11|415||||||||||0.24111||||0.10468|0.052|0.02442|0.02266|0.01323|0.01486|0.0134|0.01473|0.28696||||||||||||-0.09918|-0.20338||-0.09399|-0.09121|-0.05672|-0.03388|-0.02626|-0.02728|-0.01975|-0.02634|-0.02448|-0.00544||-0.01414|2|22|5|6|17|24|160|257|215|189|193|183|221|9|3|5|||||||||||||||||||||||||
2024-12-18 13:26:13|UB.D.FB.CASH.IP|9145|2024-12-16 09:01:00|2024-12-16 23:59:40|62247|814|16.8679|2024-12-17|3.50485|15|0.23167|14|-0.247925|14|2024-12-17|53.38252|||||||||85.56371|86.34814|76.29182|53.98364|37.08212|8.99743|3.50485|6.18138|13.6759|18.57859|21.55684|11.60302|21.8887|42.9093|33.53215|217|||||||||35|29|18|83|196|2407|2053|1178|847|575|851|1513|254|30|111||||||||||0.01447|0.02191|0.01785|0.00823|0.03184|0.0466|0.03389|0.02125|0.0167|0.01566|0.01573|0.01671|0.04931||0.08097|-0.02213|||||||||-0.04797|-0.02315|-0.01878|-0.0242|-0.03348|-0.05422|-0.03415|-0.02449|-0.01964|-0.01603|-0.01455|-0.01393|-0.08319|-0.02423|-0.0574|15|76|139|139|102|100|224|347|293|264|248|274|311|23|7|18|||||||||||||||||||||||||
2024-12-18 13:26:14|UA.D.AMZN.CASH.IP|10395|2024-12-16 09:00:00|2024-12-16 23:59:50|23267|3447.8|11.7134|2024-12-17|0.00996|19|0.168103|14|-0.186745|14|2024-12-17|64.72335|||||||||51.61763|39.65623|42.19442|44.69188|23.45479|8.21058|0.01565|0.01322|0.29171|0.29173|0.00996|0.29036|21.46683|55.58733|36.75859|304|||||||||180|77|57|189|393|6986|6082|3539|2414|2414|1981|4124|108589|464|209||||||||||0.02342|0.01406|0.01112|0.01799|0.02087|0.04053|0.03019|0.02167|0.01731|0.01465|0.01266|0.01516|0.02512|0.05632|0.00434|-0.01219|||||||||-0.02076|-0.01027|-0.01175|-0.01731|-0.01958|-0.04091|-0.02801|-0.01849|-0.01636|-0.01449|-0.01237|-0.01355|-0.02749|-0.03358|-0.02442|17|128|154|121|159|141|269|360|360|358|357|352|357|70|18|30|||||||||||||||||||||||||
2024-12-18 13:26:15|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:26:15|EC.D.ACCP.CASH.IP|3295|2024-12-16 08:00:00|2024-12-16 16:29:50|4695|40.5|19.90073|2024-12-17|23.10554|15|0.213904|8|-0.128287|8|2024-12-17|||||||||31.77097|34.89012|26.9517|39.34637|33.35412|55.57076|31.93945|23.10554|31.39092||||||||||||||||32|24|47|27|31|14|42|62|98||||||||||||||||0.04399|0.02129|0.02781|0.02125|0.02126|0.02129|0.0321|0.02933|0.02433||||||||||||||||-0.03914|-0.02262|-0.02496|-0.02125|-0.02126|-0.02128|-0.02563|-0.02257|-0.02483||||||||145|109|104|89|45|63|94|117|51|||||||||||||||||||||||||
2024-12-18 13:26:16|SA.D.BABA.CASH.IP|8071|2024-12-16 09:00:00|2024-12-16 23:59:40|8733|1938|8.09061|2024-12-17|1.76577|15|0.255369|0|-0.360885|14|2024-12-17|78.46164|||||||||77.38557|73.10603|50.04364|64.72867|52.40806|8.95367|1.76577|5.39584|6.31615|9.13995|2.58962|1.88958|57.1715|72.25404|80.02061|249|||||||||158|236|150|365|1529|7078|5231|3609|1843|1624|1678|3838|1146|309|373|0.1432|||||||||0.05991|0.01165|0.01164|0.04317|0.03486|0.03954|0.02644|0.02379|0.01547|0.01433|0.0152|0.01531|0.03127|0.02289|0.02291|-0.03191|||||||||-0.03942|-0.01455|-0.01164|-0.01839|-0.01549|-0.04591|-0.0226|-0.02481|-0.01474|-0.01478|-0.01422|-0.0153|-0.03817|-0.09151|-0.01145|51|75|26|8|51|21|202|343|316|238|252|194|213|28|18|10|||||||||||||||||||||||||
2024-12-18 13:26:17|SA.D.ACBUS.CASH.IP|1405|2024-12-16 14:30:00|2024-12-16 20:59:50|447|682.1|4.08966|2024-12-17|0.22445|19|1.168224|14|-0.456621|14|2024-12-17|||||||||||||||27.97216|10.4021|13.53361|6.66515|3.92757|0.22445|0.42416||||||||||||||||||1202|962|584|737|2352|1482|244||||||||||||||||||0.3465|0.26217|0.23193|0.22814|0.22371||0.22492||||||||||||||||||-0.2433|-0.23242|-0.23042|-0.22745|-0.22334|-0.22388|-0.22401||||65|59|45|31|27|15|118|||||||||||||||||||||||||
2024-12-18 13:26:17|UA.D.CARUS.CASH.IP|1933|2024-12-16 14:30:00|2024-12-16 20:59:50|9079|172|37.61434|2024-12-17|48.09339|20|0.447778|20|-1.002644|14|2024-12-17|||||||||||||||81.88596|51.26592|58.69153|67.25508|82.92668|60.18556|48.09339||||||||||||||||||165|114|73|102|134|179|199||||||||||||||||||0.07297|0.0112|0.04386|0.03559|0.03767|0.05597|0.03836||||||||||||||||||-0.53019|-0.13418|-0.07457|-0.07235|-0.16516|-0.11945|-0.07016||||49|51|94|73|70|75|171|||||||||||||||||||||||||
2024-12-18 13:26:18|ED.D.BAS.CASH.IP|6328|2024-12-16 08:00:00|2024-12-16 16:29:50|4373|176.5|15.64501|2024-12-17|12.51906|14|0.13836|8|-0.183845|8|2024-12-17|||||||||15.80266|20.45635|17.10254|23.99656|14.89687|27.55063|12.51906|19.01052|22.15158||||||||||||||||190|191|146|128|175|152|171|172|232||||||||||||||||0.02794|0.01667|0.02001|0.01638|0.01474|0.01636|0.01729|0.01749|0.01545||||||||||||||||-0.02825|-0.01592|-0.01636|-0.01381|-0.01514|-0.01414|-0.01623|-0.01587|-0.0136||||||||260|230|240|221|168|207|264|258|131|||||||||||||||||||||||||
2024-12-18 13:26:19|ED.D.BMW.CASH.IP|4531|2024-12-16 08:00:10|2024-12-16 16:29:50|7766|124.4|22.64431|2024-12-17|18.94727|9|0.415476|8|-0.180645|8|2024-12-17|||||||||23.77705|18.94727|32.88133|43.41544|40.0172|40.56142|33.81581|25.69102|33.84566||||||||||||||||134|162|147|120|129|111|111|100|138||||||||||||||||0.05947|0.03411|0.03135|0.02716|0.02549|0.02867|0.02978|0.02942|0.02551||||||||||||||||-0.03982|-0.02559|-0.028|-0.02546|-0.02548|-0.02547|-0.02862|-0.02685|-0.0255||||||||177|111|140|106|80|111|145|113|68|||||||||||||||||||||||||
2024-12-18 13:26:19|UA.D.BNTXUS.CASH.IP|2792|2024-12-16 09:01:10|2024-12-16 23:43:30|11255|255.9|34.33846|2024-12-17|0.90653|21|1.628319|14|-0.49617|14|2024-12-17||||||||||90.6945|81.0247|79.16347|100|45.61682|30.33467|37.72129|51.80333|55.36727|69.11008|61.76204|37.86333|0.90653||8.39627||||||||||0|0|20|4|66|372|415|397|230|65|196|607|59822||0||||||||||0.02585|0.0476|0.11988|0.16346|0.0122|0.23411|0.09971|0.04286|0.03654|0.04142|0.03798|0.04056|||||||||||||-0.03378|-0.02938|-0.07655|-0.02629|-0.08008|-0.15989|-0.10505|-0.0709|-0.10654|-0.07261|-0.05529|-0.06678|-0.3579|||62|61|60|37|42|60|64|60|67|71|60|106|1|1||||||||||||||||||||||0|||
2024-12-18 13:26:20|SB.D.CCL.CASH.IP|4497|2024-12-16 14:30:00|2024-12-16 20:59:50|2590|4889.2|0.0593|2024-12-17|0.03879|17|0.348028|14|-0.423729|14|2024-12-17|||||||||||||||0.04824|0.03907|0.03889|0.03879|0.03883|0.03892|0.06939||||||||||||||||||15916|10274|8756|8221|7909|12843|5778||||||||||||||||||0.07032|0.0579|0.0484|0.05372|0.04589|0.05838|0.0478||||||||||||||||||-0.08521|-0.05336|-0.05232|-0.04693|-0.04204|-0.04377|-0.04931||||148|225|141|94|81|47|156|||||||||||||||||||||||||
2024-12-18 13:26:20|EJ.D.CSGN.CASH.IP|1|2024-12-18 08:00:00|2024-12-18 08:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:26:21|ED.D.DCX.CASH.IP|5686|2024-12-16 08:00:20|2024-12-16 16:29:50|5422|298.2|19.17106|2024-12-17|12.94045|8|0.204157|8|-0.110967|8|2024-12-17|||||||||12.94045|19.47|25.48372|45.63898|45.1277|31.53323|20.85477|29.70071|22.06794||||||||||||||||231|215|222|198|189|206|415|287|591||||||||||||||||0.04137|0.02443|0.02121|0.02023|0.01837|0.02303|0.0262|0.02466|0.02272||||||||||||||||-0.02636|-0.02083|-0.02203|-0.02156|-0.01999|-0.02301|-0.02367|-0.02311|-0.02069||||||||248|180|216|160|133|165|192|219|127|||||||||||||||||||||||||
2024-12-18 13:26:21|ED.D.DHERGY.CASH.IP|2705|2024-12-16 08:00:20|2024-12-16 16:29:50|2974|63.3|20.94536|2024-12-17|10.91043|11|0.305395|8|-0.440827|8|2024-12-17|||||||||18.73942|15.02144|26.31093|10.91043|33.4026|28.18766|40.0537|28.4587|18.63354||||||||||||||||68|59|34|45|32|51|40|68|107||||||||||||||||0.09879|0.06438|0.06337|0.04508|0.08008|0.03405|0.04635|0.06105|0.04743||||||||||||||||-0.14224|-0.07011|-0.04936|-0.08451|-0.05074|-0.0566|-0.03822|-0.04852|-0.05227||||||||102|67|61|37|66|32|50|81|70|||||||||||||||||||||||||
2024-12-18 13:26:22|SB.D.DAL.CASH.IP|4600|2024-12-16 09:00:00|2024-12-16 23:56:30|5968|1238.9|9.75759|2024-12-17|7.98922|20|2.751359|9|-1.102336|21|2024-12-17|100|||||||||36.24792|||80.1785|91.71891|25.94212|9.13266|16.38621|21.27278|17.56809|10.47223|7.98922|86.01374|34.00576|100|2|||||||||0|||0|83|1780|1671|984|1042|815|1731|2893|2583|26|0||||||||||2.75136|||0.0165||0.07515|0.04147|0.03034|0.0294|0.02056|0.02751|0.02644|0.01646|0.28057|0.13223|-0.01647||||||||||||-0.0165|-0.02475|-0.0635|-0.03636|-0.02496|-0.02991|-0.01897|-0.02575|-0.02618|-1.10234|-0.77341||2|3|10|12|174|253|214|193|171|201|251|7|6|2|||||||||||||||||||||||||
2024-12-18 13:26:22|ED.D.DBK.CASH.IP|6427|2024-12-16 08:00:00|2024-12-16 16:29:50|1713.2|382.3|15.71807|2024-12-17|10.50885|15|0.140663|8|-0.153646|14|2024-12-17|||||||||20.92666|16.7522|23.77934|27.24769|26.48898|32.24481|17.04871|10.50885|16.29722||||||||||||||||599|578|259|202|321|244|726|633|477||||||||||||||||0.0267|0.02317|0.0195|0.01686|0.01666|0.01455|0.0234|0.01907|0.01673||||||||||||||||-0.02438|-0.02121|-0.01884|-0.01468|-0.01764|-0.01406|-0.02324|-0.01998|-0.01472||||||||268|269|282|213|204|211|276|267|129|||||||||||||||||||||||||
2024-12-18 13:26:23|ED.D.LHAG.CASH.IP|3197|2024-12-16 08:00:10|2024-12-16 16:29:50|664.8|951.1|21.61696|2024-12-17|23.57578|15|0.392987|8|-0.153516|13|2024-12-17|||||||||29.86345|40.99841|50.03545|33.37835|31.47307|35.83094|33.82425|23.57578|46.06419||||||||||||||||645|509|1107|1428|1258|1174|1034|615|1095||||||||||||||||0.07282|0.03023|0.03371|0.03794|0.05508|0.03963|0.03085|0.03569|0.03099||||||||||||||||-0.04894|-0.03308|-0.03209|-0.03345|-0.04391|-0.04283|-0.0355|-0.03652|-0.03557||||||||151|105|100|54|70|95|74|102|63|||||||||||||||||||||||||
2024-12-18 13:26:24|SB.D.D.CASH.IP|3778|2024-12-16 14:30:00|2024-12-16 20:59:50|5355|881.5|9.76181|2024-12-17|2.62825|20|0.112381|14|-0.093353|17|2024-12-17|||||||||||||||26.94517|19.48428|23.83987|19.11558|21.1546|18.4435|2.62825||||||||||||||||||1371|1045|1158|988|526|748|891||||||||||||||||||0.03841|0.03462|0.03393|0.02922|0.02385|0.02265|0.02594||||||||||||||||||-0.03421|-0.02749|-0.02341|-0.02466|-0.02217|-0.0203|-0.02474||||119|252|210|173|142|152|231|||||||||||||||||||||||||
2024-12-18 13:26:24|EJ.D.DUFNSW.CASH.IP|1334|2024-12-16 08:00:00|2024-12-16 16:19:50|3648|125.8|15.47496|2024-12-17|20.09768|10|0.330761|8|-0.110011|8|2024-12-17|||||||||34.59812|32.43147|20.09768|50.05929|55.604|57.18973|46.35393|54.20532|46.19588||||||||||||||||93|102|144|210|97|106|117|145|155||||||||||||||||0.13053|0.05441||0.05439|0.0545|0.0821|0.05461|0.05459|0.05464||||||||||||||||-0.08227|-0.05441|-0.0542|-0.0543|-0.0545|-0.05467|-0.05458|-0.05455|-0.05467||||||||29|34|25|22|18|21|54|24|13|||||||||||||||||||||||||
2024-12-18 13:26:25|SB.D.EQR.CASH.IP|2607|2024-12-16 14:30:00|2024-12-16 20:59:50|7345|333.1|20.67008|2024-12-17|16.56216|20|0.509712|14|-0.123355|20|2024-12-17|||||||||||||||32.93907|23.46866|38.26522|33.59278|34.89501|40.58705|16.56216||||||||||||||||||378|236|494|322|150|171|247||||||||||||||||||0.07717|0.0231|0.02794|0.02592|0.0221|0.01973|0.02262||||||||||||||||||-0.04728|-0.02727|-0.02946|-0.02573|-0.01852|-0.01756|-0.02202||||61|141|157|155|175|143|230|||||||||||||||||||||||||
2024-12-18 13:26:25|UB.D.EXPE.CASH.IP|2458|2024-12-16 14:30:00|2024-12-16 20:59:50|18251|322.8|43.8965|2024-12-17|42.03017|20|2.126934|14|-0.588889|14|2024-12-17|||||||||||||||74.29632|51.77969|71.80027|65.68246|64.22106|70.02679|42.03017||||||||||||||||||563|309|266|243|351|273|400||||||||||||||||||0.11008|0.03497|0.02673|0.0206|0.01895|0.00555|0.01739||||||||||||||||||-0.22944|-0.05493|-0.05556|-0.03619|-0.03948|-0.01835|-0.02112||||89|120|131|96|67|80|181|||||||||||||||||||||||||
2024-12-18 13:26:26|SC.D.FRT.CASH.IP|1521|2024-12-16 14:30:00|2024-12-16 20:59:50|11443|212.3|21.01495|2024-12-17|15.62796|20|0.140944|14|-0.473477|14|2024-12-17|||||||||||||||52.73063|56.13079|46.25617|66.72202|61.36337|55.81746|15.62796||||||||||||||||||293|160|265|267|221|151|118||||||||||||||||||0.05269|0.05098|0.03289|0.04065|0.0183|0.0159|0.01772||||||||||||||||||-0.19707|-0.07748|-0.05239|-0.05649|-0.0496|-0.04217|-0.02324||||40|50|52|33|31|52|122|||||||||||||||||||||||||
2024-12-18 13:26:27|SC.D.F.CASH.IP|8931|2024-12-16 09:00:00|2024-12-16 23:59:50|1000|11730.9|1.52098|2024-12-17|0.09984|18|5.157895|9|-0.302115|14|2024-12-17|90.01|||||||||75.09176|0.12046|0.1002|0.1002|66.70017|0.10395|2.13713|0.10021|0.1003|0.09984|0.1002|0.10061|20.08048|66.70015|100|847|||||||||313|4780|1579|5959|14018|56053|74659|78034|50785|121343|135656|231180|7918|2982|50||||||||||5.15789||0.1004|||0.15547|0.10042|0.1002||0.0999||0.15091||||-0.0999|||||||||-0.12849|-0.1003|||-0.1004|-0.15073|-0.10026|-0.0999||-0.0999||-0.1005|-0.1006|-0.15055||10|12|5|6|5|3|55|49|33|8|10|9|19|5|6|2|||||||||||||||||||||||||
2024-12-18 13:26:28|SC.D.GMUS.CASH.IP|5423|2024-12-16 09:00:00|2024-12-16 23:59:20|5117|2653.3|4.72217|2024-12-17|0.60527|18|1.881188|9|-0.639659|14|2024-12-17||||||||||89.16748|100||100|62.68057|4.33814|3.21462|1.50566|2.7668|0.60527|2.24139|0.69516|62.58568|100|33.36594||||||||||1|109||100|329|3807|4780|3111|2850|2529|3569|10794|8242|0|238||||||||||0.79278||||0.07702|0.06661|0.02987|0.02498|0.02285|0.0202|0.0215|0.02527||0.07826|||||||||||-0.26099|-0.05778|||-0.077|-0.06695|-0.03254|-0.02986|-0.02442|-0.02298|-0.02741|-0.02871|-0.08474|||9|2|2|16|164|282|202|182|171|135|148|8|1|3|||||||||||0||||||||||||0||
2024-12-18 13:26:28|UB.D.GILD.CASH.IP|4322|2024-12-16 09:00:00|2024-12-16 23:40:20||1357.2|13.37162|2024-12-17|6.28473|15|0.29716|10|-0.751716|14|2024-12-17||||||||||78.26583|63.01147|59.70319|34.04383|17.30198|13.60423|6.28473|10.03424|11.93161|15.07237|12.05982|8.09385|50.36953||50.30941||||||||||5|1|8|133|389|1563|1003|825|589|721|863|1922|620275||72||||||||||0.01646|0.04311|0.02195|||0.05279|0.02536|0.02573|0.01875|0.02109|0.01926|0.022|||||||||||||-0.13494|-0.05545|-0.03291||-0.06557|-0.06599|-0.02708|-0.02508|-0.02155|-0.02172|-0.01747|-0.01648||||18|143|17|3|6|163|272|250|210|206|191|260|2|2|||||||||||||||||||||||||
2024-12-18 13:26:29|SC.D.HLTUS.CASH.IP|2792|2024-12-16 14:30:00|2024-12-16 20:59:50|25300|360.2|40.24653|2024-12-17|37.93346|20|0.333916|14|-0.221747|14|2024-12-17|||||||||||||||50.08723|47.02745|57.28888|68.65946|68.72608|62.37025|37.93346||||||||||||||||||381|1339|364|149|142|171|193||||||||||||||||||0.05922|0.01762|0.02103|0.01194|0.00478|0.01252|0.01509||||||||||||||||||-0.08645|-0.05272|-0.03522|-0.03199|-0.0365|-0.02874|-0.01999||||92|132|124|153|131|162|219|||||||||||||||||||||||||
2024-12-18 13:26:30|SD.D.JKSUS.CASH.IP|2351|2024-12-16 14:30:00|2024-12-16 20:59:50|2664|631.7|27.75507|2024-12-17|11.42088|20|0.921659|14|-0.714017|14|2024-12-17|||||||||||||||62.81949|51.13239|65.54883|59.36788|43.47991|44.36377|11.42088||||||||||||||||||640|673|251|320|413|300|214||||||||||||||||||0.21984|0.06704|0.06186|0.06494|0.07984|0.07461|0.07988||||||||||||||||||-0.18824|-0.15487|-0.14379|-0.11669|-0.18529|-0.09177|-0.08744||||48|112|81|54|60|61|142|||||||||||||||||||||||||
2024-12-18 13:26:31|SD.D.JMIAUS.CASH.IP|2940|2024-12-16 14:30:00|2024-12-16 20:59:50|454|2027.3|0.82485|2024-12-17|0.21626|17|0.671141|14|-0.680272|14|2024-12-17|||||||||||||||5.64342|2.90012|1.15719|0.21626|0.21844|0.2196|0.42264||||||||||||||||||4524|3268|5790|4371|3978|6561|877||||||||||||||||||0.37191|0.28189|0.26726|0.21632|0.43597|0.43972|0.24333||||||||||||||||||-0.36652|-0.26646|-0.26936|-0.21592|-0.24913|-0.28175|-0.22131||||75|112|106|64|42|29|130|||||||||||||||||||||||||
2024-12-18 13:26:32|EG.D.KPN.CASH.IP|1894|2024-12-16 08:00:20|2024-12-16 16:29:50|360.1|551.2|18.34322|2024-12-17|10.5547|15|0.308469|8|-0.224215|8|2024-12-17|||||||||24.72106|16.35896|27.80693|30.32419|30.38212|11.93336|36.27128|10.5547|16.69067||||||||||||||||605|718|815|612|561|325|440|533|800||||||||||||||||0.08182|0.03903|0.03264|0.02794|0.02797|0.02791|0.03906|0.0279|0.02804||||||||||||||||-0.05908|-0.02788|-0.04193|-0.02793|-0.04192|-0.02793|-0.03552|-0.02788|-0.028||||||||77|49|72|33|56|42|80|57|42|||||||||||||||||||||||||
2024-12-18 13:26:32|SD.D.LMT.CASH.IP|2989|2024-12-16 14:30:00|2024-12-16 20:59:50|49134|289.8|32.64243|2024-12-17|42.81025|20|0.12017|14|-0.197255|15|2024-12-17|||||||||||||||49.00124|74.35063|62.13664|87.2863|88.89722|72.10008|42.81025||||||||||||||||||918|290|259|137|213|336|263||||||||||||||||||0.02667|0.01415|0.00437|0.00492|0.00591|0.00878|0.00882||||||||||||||||||-0.04571|-0.02977|-0.02097|-0.02282|-0.01777|-0.02309|-0.01779||||92|183|124|110|144|111|173|||||||||||||||||||||||||
2024-12-18 13:26:33|EC.D.MCA.CASH.IP|6838|2024-12-16 08:00:00|2024-12-16 16:29:50|62970|11.7|12.16897|2024-12-17|9.46592|16|0.319387|8|-0.143244|8|2024-12-17|||||||||13.95857|11.1779|21.36041|18.90909|22.35533|11.12715|13.32611|15.00051|9.46592||||||||||||||||11|11|13|12|9|9|13|18|24||||||||||||||||0.03534|0.02501|0.01989|0.01712|0.01574|0.01976|0.02274|0.01961|0.02074||||||||||||||||-0.03105|-0.02501|-0.01941|-0.01975|-0.02042|-0.02|-0.02047|-0.02006|-0.02098||||||||280|242|253|217|188|198|278|287|127|||||||||||||||||||||||||
2024-12-18 13:26:34|UC.D.MRNAUS.CASH.IP|4697|2024-12-16 09:01:00|2024-12-16 23:57:20|4165|1599.3|10.95355|2024-12-17|7.44059|15|0.446324|15|-0.595238|14|2024-12-17|91.68265|||||||||83.40916|95.02404|83.40524|73.79687|75.04556|11.54603|7.44059|14.06986|13.13327|13.96657|18.29146|11.43726|28.78201|16.7976|40.1475|27|||||||||119|11|164|179|78|2408|1905|1067|1254|960|1284|2258|71110|135|115||||||||||0.07182|0.02402||0.02404|0.19194|0.10576|0.09727|0.06975|0.04325|0.04365|0.04444|0.04364||||-0.16758|||||||||-0.19102||-0.10768|-0.12612|-0.11975|-0.1167|-0.09269|-0.07113|-0.05039|-0.04923|-0.04776|-0.04677|-0.09818|||12|12|20|12|19|20|159|274|179|176|144|170|255|14|6|5|||||||||||||||||||||||||
2024-12-18 13:26:35|EJ.D.NESN.CASH.IP|5638|2024-12-16 08:00:00|2024-12-16 16:19:50|7438|528.4|10.8476|2024-12-17|6.6924|16|0.13488|8|-0.107556|8|2024-12-17|||||||||25.9395|42.87657|34.23291|47.97696|35.50352|36.38533|23.25665|12.86946|6.6924||||||||||||||||680|494|474|361|282|594|717|855|978||||||||||||||||0.04488|0.02683|0.02686|0.02681|0.02686|0.0269|0.03179|0.02665|0.02662||||||||||||||||-0.03945|-0.02684|-0.02685|-0.02679|-0.02932|-0.02688|-0.02675|-0.03046|-0.02662||||||||193|105|114|98|93|88|99|109|30|||||||||||||||||||||||||
2024-12-18 13:26:36|SE.D.NIOUS.CASH.IP|7157|2024-12-16 09:01:00|2024-12-16 23:59:10|458|8138|0.75456|2024-12-17|0.21868|14|0.672646|15|-0.226244|15|2024-12-17|50.22548|||||||||0.22526|40.08999|33.48323|0.22539|66.74191|0.21868|3.24636|6.85676|9.28992|12.6634|15.5701|18.36195|100|0.22075||6007|||||||||10654|8778|15926|7709|17513|88339|116094|66025|115303|73662|42343|210791|9205|378||0.22573||||||||||0.22523||||0.2823|0.31113|0.21978|0.21834|0.21834||||||-0.22472|||||||||-0.22523||-0.22422||-0.22523|-0.2251|-0.22325|-0.21882|||-0.21882||-0.21978|||4|14|5|6|3|3|33|33|15|11|8|13|11|1|1||||||||||||||||||||||0|||
2024-12-18 13:26:37|EJ.D.NOV.CASH.IP|6199|2024-12-16 08:00:00|2024-12-16 16:19:50|8816|237.4|14.23805|2024-12-17|10.782|14|0.115075|8|-0.218341|8|2024-12-17|||||||||14.94516|29.64188|19.41461|25.45429|27.02162|25.36923|10.782|11.90959|14.01274||||||||||||||||269|325|207|225|202|202|266|367|481||||||||||||||||0.02102|0.01549|0.0133|0.01318|0.0154|0.01419|0.01836|0.01382|0.01301||||||||||||||||-0.02068|-0.01369|-0.01235|-0.0129|-0.01389|-0.01297|-0.01668|-0.01432|-0.01367||||||||268|243|201|169|174|209|260|311|100|||||||||||||||||||||||||
2024-12-18 13:26:38|KA.D.OCDO.CASH.IP|2595|2024-12-16 08:00:10|2024-12-16 16:29:50|311.4|887.6|14.61805|2024-12-17|24.7612|15|0.636132|8|-0.572155|8|2024-12-17|||||||||33.54532|29.5238|29.68605|31.50103|38.77044|28.93049|25.52025|24.7612|25.64806||||||||||||||||1002|689|710|289|1065|2075|2943|364|666||||||||||||||||0.11971|0.0749|0.05068|0.05697|0.05415|0.08354|0.10836|0.04171|0.04343||||||||||||||||-0.13704|-0.06802|-0.08485|-0.08937|-0.04331|-0.09338|-0.08103|-0.06684|-0.05693||||||||90|51|71|35|31|52|59|81|43|||||||||||||||||||||||||
2024-12-18 13:26:38|UC.D.ORLY.CASH.IP|1460|2024-12-16 14:30:00|2024-12-16 20:59:50|126829|99.1|33.12875|2024-12-17|41.8454|15|0.887916|14|-0.262857|14|2024-12-17|||||||||||||||57.34335|41.8454|67.39826|49.22556|81.56124|74.67743|45.69136||||||||||||||||||61|181|55|49|28|123|163||||||||||||||||||0.15665|0.04636|0.01939|0.01395|0.00924|0.01586|0.0138||||||||||||||||||-0.11087|-0.06143|-0.0293|-0.02892|-0.01525|-0.03595|-0.02829||||35|72|101|57|92|67|103|||||||||||||||||||||||||
2024-12-18 13:26:39|SE.D.PLTRUS.CASH.IP|12441|2024-12-16 09:01:00|2024-12-16 23:59:50|7442|6948.8|9.31012|2024-12-17|0.02292|15|0.573927|14|-0.694634|14|2024-12-17|43.98433|||||||||15.78237|27.12622|41.00087|20.70261|20.50588|5.93833|0.02292|0.29866|0.58747|1.73831|1.74602|0.29954|27.27854|37.68649|41.14585|1002|||||||||1744|1121|737|1625|1563|19614|18114|11827|7089|5555|7386|12918|1535|571|699|0.03799|||||||||0.05696|0.04649|0.03011|0.04351|0.03634|0.09704|0.06528|0.05396|0.04085|0.03869|0.03126|0.03674|0.04305|0.03116|0.05444|-0.04215|||||||||-0.05309|-0.04234|-0.03324|-0.04598|-0.03468|-0.08864|-0.06751|-0.04955|-0.04198|-0.03305|-0.03102|-0.04373|-0.05475|-0.03201|-0.04535|91|229|181|227|247|259|339|359|360|353|349|347|355|169|85|73|||||||||||||||||||||||||
2024-12-18 13:26:40|UC.D.PYPLVUS.CASH.IP|6595|2024-12-16 09:00:00|2024-12-16 23:59:20|9113|901.7|18.71148|2024-12-17|8.79943|15|0.287293|9|-0.297619|9|2024-12-17|33.37718|||||||||65.31538|81.8637|29.7215|56.54334|24.15054|9.16002|8.79943|9.3588|9.8568|15.15965|13.94078|12.18575|56.33207|50.09905|25.21518|199|||||||||47|30|55|49|171|2066|1175|898|958|885|649|1675|86542|140|407||||||||||0.07143|0.02718|0.04028|0.02857|0.08809|0.06243|0.02761|0.02757|0.0259|0.02045|0.01646|0.01721|0.02571|||-0.01096|||||||||-0.06106|-0.02636|-0.04147|-0.03648|-0.03958|-0.0525|-0.02975|-0.02629|-0.02581|-0.01909|-0.01577|-0.01908||-0.011|-0.0551|3|115|99|132|101|25|176|297|268|234|251|237|263|16|2|4|||||||||||||||||||||||||
2024-12-18 13:26:41|UC.D.PTONUS.CASH.IP|3407|2024-12-16 09:01:00|2024-12-16 23:38:30|1076|4135.6|4.04898|2024-12-17|0.09393|19|0.8867|14|-0.792864|14|2024-12-17|100|||||||||100|40.19604|36.74513|85.74216|20.25635|8.91843|3.35186|1.55281|1.54041|3.42115|0.09393|1.24337|0.18921|83.36478|85.7748|132|||||||||3|508|893|229|2671|6278|5374|6215|6748|9812|7202|9683|6|398|609|||||||||||0.09804|0.09747||0.19743|0.26364|0.12778|0.12236|0.11616|0.15252|0.12556|0.13456||0.09452|0.09425|||||||||||-0.09785|-0.38948|-0.09794|-0.39216|-0.21515|-0.14042|-0.13619|-0.16833|-0.14632|-0.15895|-0.13476||||3|4|5|11|7|5|149|184|137|69|120|65|87|1|6|14|||||||||||||||||||||||||
2024-12-18 13:26:41|KA.D.RIO.CASH.IP|6344|2024-12-16 08:00:10|2024-12-16 16:29:50|4845.5|258.5|13.01661|2024-12-17|13.59334|15|0.125052|14|-0.12487|14|2024-12-17|||||||||18.37143|25.37769|23.09261|23.87263|28.1843|17.35757|18.76626|13.59334|16.68096||||||||||||||||277|262|161|271|142|146|292|293|388||||||||||||||||0.02192|0.01636|0.01658|0.01498|0.01412|0.01428|0.02284|0.01695|0.01422||||||||||||||||-0.02115|-0.01947|-0.01383|-0.01516|-0.01478|-0.0141|-0.01914|-0.01791|-0.01318||||||||229|209|169|197|142|173|256|302|138|||||||||||||||||||||||||
2024-12-18 13:26:42|EJ.D.ROG.CASH.IP|4368|2024-12-16 08:00:00|2024-12-16 16:19:50|25590|101.8|10.54333|2024-12-17|20.0406|12|0.315209|8|-0.197161|8|2024-12-17|||||||||34.28867|47.58397|39.09129|28.60382|20.0406|28.60576|31.73681|24.75138|20.72443||||||||||||||||108|137|142|94|99|96|123|138|164||||||||||||||||0.05732|0.03928|0.03921|0.03906|0.04571|0.0392|0.03901|0.03883|0.03879||||||||||||||||-0.05671|-0.03928|-0.0392|-0.0391|-0.03917|-0.03911|-0.05014|-0.0389|-0.03878||||||||146|82|64|35|55|49|82|89|29|||||||||||||||||||||||||
2024-12-18 13:26:43|KA.D.RR.CASH.IP|6104|2024-12-16 08:00:00|2024-12-16 16:29:50|583|1494.7|12.15933|2024-12-17|22.86128|8|0.137788|14|-0.342583|14|2024-12-17|||||||||22.86128|28.75949|26.21623|28.7487|39.16924|49.16718|33.93552|24.59099|37.36829||||||||||||||||1697|1062|958|1601|1380|1146|1401|1720|2347||||||||||||||||0.04792|0.03995|0.03854|0.03422|0.04123|0.03617|0.04122|0.04045|0.04832||||||||||||||||-0.05076|-0.04226|-0.03852|-0.04561|-0.03861|-0.03427|-0.05362|-0.04777|-0.03651||||||||158|108|107|108|92|116|177|167|75|||||||||||||||||||||||||
2024-12-18 13:26:43|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:26:44|ED.D.SAPG.CASH.IP|5049|2024-12-16 08:00:10|2024-12-16 16:29:50|24050|312.9|9.80151|2024-12-17|4.52673|16|0.167434|8|-0.125681|8|2024-12-17|||||||||10.25292|19.56375|11.36876|20.8826|18.57539|18.82144|13.68001|14.74117|4.52673||||||||||||||||410|300|420|278|438|338|361|333|633||||||||||||||||0.03381|0.02427|0.02416|0.02988|0.02085|0.02457|0.02493|0.02343|0.02163||||||||||||||||-0.03153|-0.02349|-0.02264|-0.02182|-0.02663|-0.02385|-0.02531|-0.02408|-0.02352||||||||225|174|141|139|97|117|205|231|111|||||||||||||||||||||||||
2024-12-18 13:26:45|SG.D.SAP.CASH.IP|2476|2024-12-16 14:30:10|2024-12-16 20:59:50|25286|37.1|19.30666|2024-12-17|2.33382|14|0.103532|14|-0.127454|16|2024-12-17|||||||||||||||2.33382|10.40477|10.20369|74.14829|67.96397|64.49392|33.97977||||||||||||||||||19|4|145|15|8|31|100||||||||||||||||||0.01928|0.01353|0.01832|0.02419|0.01095|0.00398|0.01515||||||||||||||||||-0.01815|-0.01615|-0.01777|-0.03627|-0.03334|-0.03948|-0.01679||||176|338|197|85|53|45|168|||||||||||||||||||||||||
2024-12-18 13:26:46|ED.D.SIEGn.CASH.IP|6929|2024-12-16 08:00:00|2024-12-16 16:29:50|19024|227.8|9.85664|2024-12-17|5.77615|8|2.21553|8|-0.147012|8|2024-12-17|||||||||5.77615|10.40068|9.76279|9.36324|11.48123|9.49632|9.23375|8.05652|12.68876||||||||||||||||246|214|337|204|222|146|200|234|327||||||||||||||||0.0488|0.01851|0.02048|0.0143|0.01851|0.01761|0.01654|0.01667|0.01383||||||||||||||||-0.02148|-0.01635|-0.01731|-0.01373|-0.01902|-0.01379|-0.01679|-0.01388|-0.01522||||||||313|289|277|246|218|232|282|286|142|||||||||||||||||||||||||
2024-12-18 13:26:47|EC.D.GLEFP.CASH.IP|4887|2024-12-16 08:00:20|2024-12-16 16:29:50|2706|90.4|17.02514|2024-12-17|16.24466|14|0.186012|8|-0.129726|8|2024-12-17|||||||||27.7458|21.79738|23.52942|34.52763|30.02013|43.21687|16.24466|25.17261|19.3751||||||||||||||||86|84|91|66|83|90|116|131|188||||||||||||||||0.04221|0.02335|0.02243|0.01998|0.01848|0.02005|0.02334|0.02199|0.02398||||||||||||||||-0.0331|-0.0237|-0.02535|-0.01919|-0.01952|-0.02332|-0.03023|-0.02221|-0.02487||||||||166|147|200|142|90|125|185|167|93|||||||||||||||||||||||||
2024-12-18 13:26:49|UD.D.TSLA.CASH.IP|13115|2024-12-16 09:00:00|2024-12-16 23:59:50|47290|7999.8|7.57145|2024-12-17|0.03388|18|0.479021|14|-0.541778|14|2024-12-17|13.09907|||||||||11.61386|22.39463|22.31808|7.25439|3.39345|1.73116|0.04842|0.04736|0.04349|0.03388|0.03462|0.30934|12.49698|11.83229|13.95808|1617|||||||||2473|1278|1736|2878|3689|29240|26482|18703|13447|8055|9326|14459|18266|1317|1214|0.0165|||||||||0.02955|0.0142|0.0134|0.02031|0.02494|0.08268|0.09437|0.06522|0.05344|0.0339|0.03754|0.03837|0.02298|0.01702|0.01445|-0.01948|||||||||-0.03064|-0.01599|-0.01964|-0.02181|-0.03009|-0.07289|-0.09338|-0.07711|-0.05368|-0.0347|-0.03806|-0.04023|-0.02712|-0.02338|-0.0252|306|337|304|314|346|357|355|360|360|360|359|360|360|289|280|273|||||||||||||||||||||||||
2024-12-18 13:26:50|EC.D.FP.CASH.IP|6829|2024-12-16 08:00:20|2024-12-16 16:29:50|5229|188.9|10.98272|2024-12-17|3.5922|16|0.235202|8|-0.194439|14|2024-12-17|||||||||13.63424|16.61516|11.98195|18.96568|19.37318|18.90923|10.21824|9.34243|3.5922||||||||||||||||270|197|197|190|137|210|284|328|482||||||||||||||||0.04183|0.02435|0.02244|0.02098|0.02109|0.02215|0.02602|0.02207|0.02586||||||||||||||||-0.03657|-0.02381|-0.0214|-0.0227|-0.02017|-0.02069|-0.02941|-0.0207|-0.02||||||||294|229|209|190|155|180|255|236|112|||||||||||||||||||||||||
2024-12-18 13:26:51|SH.D.UBERUS.CASH.IP|9102|2024-12-16 09:00:00|2024-12-16 23:59:50|6182|5449.4|7.98174|2024-12-17|0.40499|16|0.501002|9|-0.569133|14|2024-12-17|78.96136|||||||||59.39397|78.28617|81.85144|55.43663|66.70381|5.16845|1.26137|0.40499|1.21332|2.44836|3.03394|1.27554|55.04631|75.02711|84.22605|192|||||||||241|187|134|552|487|16909|11912|10709|12916|7947|7746|13571|1176|183|334||||||||||0.19468|0.05822||0.03998|0.03746|0.05388|0.03639|0.03177|0.03466|0.03879|0.02852|0.02943|0.03823|0.04907|0.04921||||||||||-0.06404|-0.11629|-0.01661|-0.04163|-0.04994|-0.05983|-0.03136|-0.02653|-0.02514|-0.02914|-0.02437|-0.03252|-0.04184|-0.03273|-0.08194|19|27|23|11|65|39|215|323|260|251|247|232|318|40|32|19|||||||||||||||||||||||||
2024-12-18 13:26:51|EG.D.ULNA.CASH.IP|1|2024-12-18 08:00:00|2024-12-18 08:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:26:52|KA.D.ULVR.CASH.IP|4783|2024-12-16 08:00:10|2024-12-16 16:29:50|4669|302.5|15.81679|2024-12-17|21.08728|8|0.064697|8|-0.150311|8|2024-12-17|||||||||21.08728|45.47218|32.05751|38.11479|37.79917|48.61287|35.28274|40.35831|31.16514||||||||||||||||650|246|297|242|250|245|405|342|416||||||||||||||||0.03124|0.03235|0.02159|0.02161|0.02163|0.0216|0.02286|0.02389|0.02147||||||||||||||||-0.04101|-0.02442|-0.02275|-0.02554|-0.02163|-0.02518|-0.02211|-0.02205|-0.02361||||||||133|77|103|84|90|107|190|176|61|||||||||||||||||||||||||
2024-12-18 13:26:53|SH.D.UPS.CASH.IP|4184|2024-12-16 14:30:00|2024-12-16 20:59:50|12855|902.6|21.29593|2024-12-17|16.50172|20|0.125127|15|-0.147733|14|2024-12-17|||||||||||||||27.46786|25.61277|39.63144|38.95236|32.26259|39.92639|16.50172||||||||||||||||||2121|1189|739|712|641|748|736||||||||||||||||||0.03057|0.02831|0.02142|0.02552|0.01905|0.01767|0.0179||||||||||||||||||-0.04877|-0.03071|-0.02268|-0.01877|-0.01784|-0.01429|-0.01898||||84|227|197|185|152|208|255|||||||||||||||||||||||||
2024-12-18 13:26:53|UD.D.VRMUS.CASH.IP|99|2024-12-16 14:30:00|2024-12-16 20:46:50||260|0|2024-12-17|10000||0||0||2024-12-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:26:54|SB.D.DIS.CASH.IP|7516|2024-12-16 09:00:00|2024-12-16 23:59:20|11370|1406.3|9.88405|2024-12-17|9.09294|16|0.22482|9|-0.734318|21|2024-12-17|100|||||||||75.75988|70.07508|100|63.66773|30.92045|11.51391|10.79637|9.09294|12.80538|19.93448|24.81237|9.72591|40.22037|100|77.82109|187|||||||||18|37|102|160|189|4032|2716|2668|2382|1459|1562|4003|52658|64|46||||||||||0.1622|0.05209|0.01794|0.0376|0.04802|0.04668|0.02894|0.02201|0.01889|0.01924|0.0157|0.01714|0.15052||0.07975||||||||||-0.05836|-0.02692|-0.01791|-0.03225|-0.07112|-0.05779|-0.031|-0.02751|-0.02226|-0.02058|-0.0172|-0.02078|-0.37601|-0.0301||1|37|30|9|22|26|184|279|265|227|206|234|268|15|10|9|||||||||||||||||||||||||
2024-12-18 13:26:55|SH.D.WFC.CASH.IP|5190|2024-12-16 09:00:00|2024-12-16 23:59:50|7109|4828.5|6.19356|2024-12-17|3.33945|20|5.220588|9|-1.779755|9|2024-12-17|75.16431|||||||||44.47687|100|96.50228|100|50.30306|6.84578|5.81951|6.88591|7.4499|4.32254|6.75268|3.33945|75.30301|100|100|142|||||||||75|0|0|36|331|6459|2494|2282|2355|2364|1564|5338|56496|0|54||||||||||5.22059||0.15111|1.27461|0.67758|0.07043|0.02703|0.02445|0.02136|0.01905|0.01966|0.01937|||||||||||||-1.53604|-0.12723|||-1.0839|-0.11966|-0.02878|-0.01965|-0.02033|-0.02078|-0.01759|-0.02066|-0.49452||-0.07067|4|7|6|56|6|8|177|345|335|323|302|297|301|4|2|3|||||||||||0||||||||||||||
2024-12-18 13:26:56|UD.D.WYNN.CASH.IP|3290|2024-12-16 14:30:00|2024-12-16 20:59:50|8965|761.5|15.17626|2024-12-17|12.98185|20|0.444889|14|-0.677892|14|2024-12-17|||||||||||||||28.05574|40.0938|19.88098|37.61937|36.34017|17.70001|12.98185||||||||||||||||||1729|705|899|755|481|525|422||||||||||||||||||0.06556|0.04308|0.03226|0.03057|0.02757|0.02774|0.02173||||||||||||||||||-0.17967|-0.04404|-0.0303|-0.02807|-0.03055|-0.03056|-0.0254||||90|110|106|157|135|85|201|||||||||||||||||||||||||
2024-12-18 13:26:56|UD.D.ZMUS.CASH.IP|3380|2024-12-16 09:01:00|2024-12-16 23:56:30|8350|745.5|24.3135|2024-12-17|0.24565|12|0.362319|14|-0.824373|9|2024-12-17|33.453|||||||||96.26091|100|97.39821|0.24565|95.48631|31.64468|22.46791|27.53093|30.80248|31.11022|36.13309|16.7728|51.67273|3.0303||172|||||||||16|0|2|938|33|951|633|395|325|505|569|1627|167089|500|||||||||||0.01807|0.03449|0.04662||0.01606|0.06735|0.04438|0.02961|0.02382|0.02464|0.01897|0.01991|||||||||||||-0.1017|-0.03464|-0.03847||-0.20386|-0.10664|-0.03756|-0.03986|-0.0299|-0.03228|-0.02643|-0.03472||-0.76979||3|53|59|38|2|22|127|183|171|130|148|144|203|2|1|||||||||||||||||||||||0||
2024-12-18 13:26:57|EJ.D.ZURZ.CASH.IP|3067|2024-12-16 08:00:00|2024-12-16 16:19:50|55160|46.3|20.58529|2024-12-17|21.69811|15|0.254268|8|-0.108696|8|2024-12-17|||||||||40.89957|67.81255|50.02294|70.01389|63.05926|52.95897|40.93331|21.69811|25.02949||||||||||||||||43|33|43|33|58|52|54|62|98||||||||||||||||0.05344|0.03617|0.03623|0.03621|0.03631|0.0363|0.03635|0.03628|0.0363||||||||||||||||-0.04457|-0.03615|-0.03621|-0.03619|-0.03629|-0.03629|-0.03632|-0.03629|-0.03627||||||||93|59|60|60|46|51|66|60|16|||||||||||||||||||||||||
2024-12-18 13:26:57|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:26:58|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:26:59|CS.D.BCHUSD.CFD.IP|18309|2024-12-16 00:00:00|2024-12-16 23:58:00|536.75|16.3|0.43048|2024-12-17|0.42457|18|0.449455|20|-0.461027|14|2024-12-17|0.43214|0.43239|0.42964|0.42906|0.43075|0.42983|0.43076|0.43055|0.42964|0.42745|0.42545|0.42601|0.42559|0.42556|0.42783|0.43379|0.43255|0.42659|0.42457|0.42996|0.42967|0.42939|0.43253|0.43617|18|12|11|11|12|8|9|9|10|12|14|16|14|16|20|25|21|17|21|14|14|13|10|12|0.03795|0.02825|0.022|0.0187|0.0176|0.02064|0.01767|0.01676|0.02273|0.02386|0.02294|0.02139|0.02132|0.02133|0.0402|0.04606|0.03898|0.03576|0.03222|0.02634|0.02549|0.02488|0.0262|0.03329|-0.04038|-0.02071|-0.02573|-0.02201|-0.02499|-0.02235|-0.01978|-0.02149|-0.0231|-0.02062|-0.02065|-0.02172|-0.02613|-0.02505|-0.04152|-0.05335|-0.0418|-0.04351|-0.03634|-0.03278|-0.02855|-0.02903|-0.02916|-0.03567|304|218|201|253|310|189|260|248|208|263|270|271|298|302|313|346|314|301|326|293|275|295|285|340|||||||||||||||||||||||||
2024-12-18 13:26:59|IR.D.FLG.FWM2.IP|7675|2024-12-16 08:00:00|2024-12-16 17:59:50|9393|34.1|0.01373|2024-12-17|0.0214|9|0.064216|8|-0.064291|8|2024-12-17|||||||||0.02141|0.0214|0.02144|0.02144|0.02147|0.02148|0.02144|0.02145|0.02147|0.02153|||||||||||||||64|52|50|35|51|46|43|48|53|25|||||||||||||||0.01428|0.00972|0.0089|0.00839|0.00852|0.00999|0.00959|0.0094|0.00831|0.00682|||||||||||||||-0.01401|-0.00904|-0.00953|-0.00797|-0.00936|-0.00969|-0.01047|-0.00915|-0.00791|-0.00651|||||||281|236|218|180|175|253|272|238|200|182|||||||||||||||||||||||||
2024-12-18 13:27:00|IR.D.ULTRA100.FWM.IP|9592|2024-12-16 00:00:00|2024-12-16 23:59:50||27.5|0.01364|2024-12-17|0.03249|17|0.114523|13|-0.076816|13|2024-12-17|0.03261|0.03261|0.03261|0.03263|0.03263|0.03264|0.03265|0.03271|0.03275|0.03273|0.03275|0.03276|0.03279|0.03274|0.0326|0.03254|0.03252|0.03249|0.03254|0.03252|0.03255|0.03256||0.03254|26|20|22|25|15|12|21|22|35|22|39|36|44|72|83|72|68|78|55|49|103|108||8|0.0159|0.01685|0.01481|0.01305|0.02094|0.01224|0.02193|0.0203|0.02198|0.01771|0.02157|0.01751|0.02007|0.0248|0.02181|0.02587|0.0229|0.02304|0.02288|0.01904|0.02|0.02391||0.01513|-0.01936|-0.01479|-0.02298|-0.0261|-0.01917|-0.02223|-0.01904|-0.0178|-0.01821|-0.01835|-0.02092|-0.01888|-0.02074|-0.02626|-0.02637|-0.02373|-0.02234|-0.02246|-0.02333|-0.01997|-0.02347|-0.02269||-0.01757|46|33|38|20|35|27|36|82|91|85|60|83|72|180|196|143|135|100|125|58|82|55|50|||||||||||||||||||||||||
2024-12-18 13:27:02|IR.D.BOND100.FWM.IP|9472|2024-12-16 00:00:00|2024-12-16 23:59:50|11627.7|40.8|0.01015|2024-12-17|0.03433|17|0.054342|13|-0.053307|21|2024-12-17|0.0344|0.0344|0.0344|0.03441|0.03442|0.03443|0.03443|0.03447|0.0345|0.03449|0.03451|0.03452|0.03455|0.03452|0.0344|0.03435|0.03434|0.03433|0.03437|0.03437|0.0344|0.03441||0.03439|48|32|36|30|41|16|57|53|47|51|44|45|92|127|190|123|127|143|111|113|151|295||33|0.02265|||0.01377|0.02754|0.02668|0.02669|0.02403|0.02196|0.02455|0.01985|0.02345|0.02722|0.02778|0.02439|0.02499|0.0234|0.02371|0.02705|0.02678|0.02418|0.02044||0.01666|-0.02115|-0.02525|-0.01977|-0.01699|-0.01377|-0.01334|-0.01377|-0.02315|-0.02027|-0.02449|-0.02243|-0.01899|-0.02263|-0.02615|-0.02538|-0.02481|-0.02505|-0.02311|-0.02602|-0.02158|-0.02322|-0.02958||-0.01791|29|32|22|23|16|22|16|48|62|72|28|68|57|143|155|116|76|60|88|53|52|28|33|||||||||||||||||||||||||
2024-12-18 13:27:03|IR.D.10YEAR100.FWM.IP|11999|2024-12-16 00:00:00|2024-12-16 23:59:10|10966|103.8|0.00678|2024-12-17|0.03639|17|0.028273|13|-0.042854|13|2024-12-17|0.03641|0.03641|0.03641|0.03641|0.03642|0.03642|0.03643|0.03644|0.03647|0.03647|0.03647|0.03648|0.0365|0.03649|0.03644|0.0364|0.0364|0.03639|0.03639|0.03639|0.03642|0.03643||0.03642|126|112|192|71|108|102|137|357|161|225|158|528|581|651|457|482|248|229|249|282|778|475||126|0.01457||0.01456|0.01457||0.01153|0.01434|0.01367|0.01315|0.01459|0.01459|0.01414|0.01278|0.01525|0.01367|0.01402|0.01333|0.01383|0.01243|0.01395|0.01427|0.01275|||-0.01426||-0.01047|-0.01183|-0.01456|-0.01366|-0.01457|-0.01439|-0.01378|-0.01327|-0.01413|-0.0142|-0.01277|-0.01505|-0.01391|-0.01444|-0.01304|-0.01364|-0.0141|-0.0141|-0.01457|-0.01305||-0.01093|26|5|20|28|3|19|26|39|62|46|45|39|25|130|126|86|73|42|62|39|39|45|9|||||||||||||||||||||||||
2024-12-18 13:27:04|IR.D.05YEAR100.FWM.IP|10280|2024-12-16 00:00:00|2024-12-16 23:59:50|10679.9|79.5|0.00556|2024-12-17|0.01871|17|0.065647|13|-0.022492|13|2024-12-17|0.01872|0.01872|0.01872|0.01872|0.01872|0.01872|0.01873|0.01873|0.01874|0.01874|0.01874|0.01875|0.01875|0.01875|0.01873|0.01872|0.01872|0.01871|0.01872|0.01872|0.01872|0.01873||0.01872|107|49|59|21|54|47|113|147|242|106|94|146|155|265|255|195|208|163|177|227|355|210||61|0.00695|0.00374|0.00374|0.00674|0.00562||0.00585|0.00739|0.00764|0.0063|0.00646|0.0075|0.00672|0.00962|0.00719|0.00749|0.00666|0.00707|0.00655|0.00698|0.00726|0.00679||0.00506|-0.00702|-0.00449|-0.00468|-0.00499|-0.00749|-0.00749||-0.00604|-0.0075|-0.00728|-0.00703|-0.00643|-0.00703|-0.00803|-0.00728|-0.00717|-0.00655|-0.00624|-0.00655|-0.00702|-0.00655|-0.0078||-0.00374|47|20|30|28|22|10|29|63|77|100|45|53|58|162|144|97|93|71|90|53|51|46|27|||||||||||||||||||||||||
2024-12-18 13:27:05|CO.D.LH.FWM1.IP|2757|2024-12-16 14:30:00|2024-12-16 19:04:50|8348|10.8|0.14451|2024-12-17|0.17868|14|0.238635|14|-0.178657|14|2024-12-17|||||||||||||||0.17868|0.17996|0.18035|0.18112|0.18085|0.18045|||||||||||||||||||16|10|12|6|9|16|||||||||||||||||||0.04371|0.03036|0.03143|0.02144|0.02234|0.01203|||||||||||||||||||-0.04311|-0.03003|-0.02852|-0.02192|-0.02099|-0.02578|||||146|235|221|181|163|17|||||||||||||||||||||||||
2024-12-18 13:27:05|IR.D.FOAT.FWM1.IP|9300|2024-12-16 00:15:00|2024-12-16 19:59:50|12470|28.4|11.8714|2024-12-17|6.19207|8|0.032085|14|-0.024071|13|2024-12-17|56.53952|50.02205|71.44194|90.00481|70.60097|80.00898|69.40069|25.44564|6.19207|11.33335|10.73452|12.84088|12.53602|10.70905|7.23793|12.97104|14.50048|44.78503|33.77684|20.96247|||||4|6|2|0|1|3|3|16|44|42|39|27|35|37|36|56|49|6|6|8|||||||0.00802||0.00802||0.00802|0.009|0.00877|0.00981|0.00862|0.00856|0.00803|0.00971|0.00988|0.0091|0.00801|0.00801|0.00801|0.00801|||||-0.00802|-0.00802||-0.00802||-0.00802|-0.00802|-0.00883|-0.00845|-0.00875|-0.00837|-0.00826|-0.00835|-0.00901|-0.00889|-0.00801|-0.0083|-0.00801|-0.00801|-0.00801|||||23|20|21|20|17|25|49|181|260|239|215|164|168|253|250|201|159|105|80|43|||||||||||||||||||||||||
2024-12-18 13:27:06|IR.D.FBTP.FWM1.IP|8193|2024-12-16 07:01:00|2024-12-16 17:59:50|12124|38.4|4.29562|2024-12-17|3.24044|13|0.033069|8|-0.033022|10|2024-12-17||||||||8.51318|5.4562|6.31383|6.73558|5.65711|5.51885|3.24044|7.84508|6.28893|4.35641|15.15253||||||||||||||17|54|54|48|50|53|55|54|55|45|14||||||||||||||0.00895|0.00905|0.00985|0.00845|0.00892|0.00866|0.00968|0.00907|0.00868|0.00825|0.00825||||||||||||||-0.00923|-0.00854|-0.00927|-0.00927|-0.00826|-0.00902|-0.01013|-0.00899|-0.00825|-0.00825|-0.00825|||||||177|240|255|224|178|146|250|269|176|139|86|||||||||||||||||||||||||
2024-12-18 13:27:07|IR.D.FGBM.FWM1.IP|8047|2024-12-16 00:15:00|2024-12-16 20:59:50||106.1|3.83499|2024-12-17|1.13656|10|0.016912|8|-0.016906|13|2024-12-17|75.86819|66.67552|68.4295|88.89171|66.67512|27.29194|51.4421|7.71582|2.40585|2.23085|1.13656|1.61239|4.63971|4.52933|2.58895|1.66441|3.10176|7.91809|10.36785|3.59648|26.84907||||11|12|7|9|1|5|12|96|197|289|256|243|220|188|267|258|189|180|42|74|61|||||0.00845|0.00845||||0.00845|0.00846|0.00878|0.00876|0.00845|0.00922|0.00846|0.00884|0.00934|0.00845|0.00845|0.00845|||0.00846||||-0.00845|-0.00845|-0.00845||-0.00845||-0.00845|-0.00846|-0.00846|-0.00897|-0.00845|-0.00845|-0.00845|-0.00892|-0.00845|-0.00845|-0.00845|-0.00845|-0.00845|-0.00845|-0.00845||||29|21|19|9|6|11|35|91|126|136|90|63|65|111|117|61|65|38|29|28|41|||||||||||||||||||||||||
2024-12-18 13:27:07|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:08|IR.D.FGBL.FWM1.IP|11961|2024-12-16 00:15:00|2024-12-16 20:59:50|13469|91.6|5.1428|2024-12-17|0.02232|16|0.037117|9|-0.02968|9|2024-12-17|55.01076|48.58309|53.857|76.00564|45.01262|42.32097|43.60298|7.66414|2.72453|3.65787|1.81837|3.3328|5.6155|1.95443|1.76869|1.81848|0.02232|4.14528|14.4525|19.46248|15.40394||||18|11|7|6|7|10|14|86|183|255|168|145|131|145|180|151|202|74|31|36|46||||0.00742|0.00742|0.00742|0.00742||0.00743|0.00743|0.00779|0.00824|0.00893|0.00768|0.00767|0.00766|0.00837|0.00805|0.00742|0.00742|0.00742|0.00742|0.00742|0.00743||||-0.00742|-0.00742|-0.00742|-0.00742|-0.00742|-0.00742|-0.00743|-0.00772|-0.00805|-0.00856|-0.00742|-0.00778|-0.0084|-0.00878|-0.00819|-0.00742|-0.00742|-0.00742|-0.00742|-0.00742|-0.00742||||40|35|39|25|20|52|78|157|222|220|167|151|143|207|229|167|120|97|97|72|78|||||||||||||||||||||||||
2024-12-18 13:27:09|EN.D.LGO.FWM2.IP|10408|2024-12-16 00:00:00|2024-12-16 22:59:30|684.6|15.7|0.10193|2024-12-17|0.14564|6|0.118853|16|-0.162242|22|2024-12-17||0.14588|0.14579|0.14598|0.14598|0.14589|0.14564|0.14581|0.14694|0.14721|0.1472|0.1473|0.14766|0.14789|0.14835|0.14889|0.14855|0.14823|0.14809|0.14779|0.14754|0.14752|0.29534|||1|1|1|1|3|5|10|53|16|10|9|12|12|23|31|34|12|7|8|30|2|0|||0.0235|0.02253|0.01557|0.0146|0.0175|0.01942|0.02268|0.02161|0.02242|0.02122|0.02173|0.02287|0.02282|0.02825|0.02191|0.0279|0.01994|0.02016|0.01751|0.01475|0.02549||||-0.01945|-0.01822|-0.01725|-0.01824|-0.02042|-0.0168|-0.02369|-0.02938|-0.02553|-0.02024|-0.03079|-0.02423|-0.0268|-0.02854|-0.02531|-0.02562|-0.02182|-0.02188|-0.02364|-0.02397|-0.02489|-0.16224||111|68|74|20|81|73|99|237|179|155|131|140|204|271|223|246|165|145|123|43|71|4|||||||||||||||||||||||||
2024-12-18 13:27:10|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:11|SE.D.PANWUS.CASH.IP|5791|2024-12-16 09:01:40|2024-12-16 23:58:20|20179|1679.1|12.83627|2024-12-17|16.90571|14|0.366518|14|-0.822148|21|2024-12-17|100|||||||||100|100||60.15682|91.70761|16.90571|29.93156|17.19209|26.53894|24.61058|38.87438|22.70375|75.14719|100||50|||||||||85|50||107|114|2103|1059|2069|801|716|875|1341|119981|0||||||||||||||||0.05776|0.03089|0.0394|0.0312|0.02367|0.02082|0.01993|||||||||||||-0.09916|-0.00496||-0.04216|-0.08919|-0.09023|-0.04283|-0.06484|-0.05141|-0.03412|-0.03014|-0.02937|-0.47073|||2|6|1|5|12|179|268|228|155|110|85|181|8|1|||||||||||0||||||||||||||
2024-12-18 13:27:12|UA.D.ABNBUS.CASH.IP|3841|2024-12-16 09:01:10|2024-12-16 23:58:20|13170|831.1|16.89686|2024-12-17|0.36035|21|0.280792|14|-0.910332|9|2024-12-17|100|||||||||95.44169||100|66.93354|50.18701|27.55907|38.4652|37.17476|25.04824|21.2457|27.85545|20.02845|0.36035||34.10586|4|||||||||21||7|59|40|844|858|574|576|552|707|911|120417||206||||||||||0.06118|||||0.06825|0.03725|0.0287|0.02279|0.02056|0.01819|0.01409|||||||||||||-0.08451|||-0.15244|-0.0534|-0.08274|-0.03646|-0.03392|-0.02976|-0.01726|-0.0238|-0.01905|||-0.24276|2|65|9|3|2|113|151|167|156|132|133|225|4|3|||||||||||||||||||||||||
2024-12-18 13:27:13|UA.D.BIDU.CASH.IP|3456|2024-12-16 09:00:00|2024-12-16 23:58:00|8993|541.1|18.90897|2024-12-17|16.06792|14|0.203275|14|-0.363347|9|2024-12-17|57.20274|||||||||62.75017|66.72345|62.53966|73.36498|60.06103|16.06792|21.05376|23.71202|30.12986|17.94699|26.30997|17.14286|50.10836|66.67775|100|171|||||||||56|536|0|191|298|971|771|489|249|394|381|712|14456|262|85|||||||||||0.04542||0.14701||0.06783|0.04222|0.03692|0.02324|0.02043|0.02046|0.02162||0.06651|||||||||||-0.17407|-0.23807|-0.06797|-0.01883|-0.03954|-0.0771|-0.03926|-0.04295|-0.02087|-0.02908|-0.02113|-0.02572|-0.03883|-0.13326||7|16|6|8|15|5|113|205|148|113|95|99|152|8|6|3|||||||||||||||||||||||||
2024-12-18 13:27:14|UC.D.NVDA.CASH.IP|13037|2024-12-16 09:00:00|2024-12-16 23:59:50|13108|17367.1|8.09891|2024-12-17|0.00875|20|0.481553|14|-0.503447|14|2024-12-17|40.54969|||||||||7.1279|17.90261|19.66983|12.04958|12.85604|4.61909|0.01196|0.01029|0.01057|0.01062|0.0088|0.00875|16.07727|33.59779|19.6997|1480|||||||||5779|2183|2186|4717|4099|70848|55067|33442|24595|21081|15445|35216|82705|1171|1938|0.01221|||||||||0.02672|0.02086|0.02704|0.02059|0.01789|0.06424|0.05359|0.03883|0.0338|0.02694|0.02342|0.03115|0.03088|0.01478|0.01962|-0.01272|||||||||-0.03434|-0.01733|-0.01985|-0.01937|-0.01919|-0.06344|-0.0479|-0.03405|-0.03334|-0.03133|-0.02216|-0.02982|-0.0254|-0.0155|-0.02228|111|310|274|280|291|296|348|360|360|359|359|358|359|268|137|183|||||||||||||||||||||||||
2024-12-18 13:27:15|EZ.D.ROBINGREY.Month2.IP|6175|2024-12-16 09:00:00|2024-12-16 23:59:30|36.17|0|0|2024-12-17|0|0|0.458453|14|-0.625|14|2024-12-17|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11068|||||||||0.10535|0.0858|0.04596|0.11985|0.05027|0.09075|0.06045|0.04404|0.03995|0.03665|0.03989|0.04166|0.04102|0.08616|0.02875|-0.06452|||||||||-0.10721|-0.07369|-0.05518|-0.09169|-0.08354|-0.11435|-0.06669|-0.04034|-0.04039|-0.041|-0.03271|-0.04253|-0.0753|-0.02872|-0.08631|47|127|81|97|130|162|282|345|312|260|238|231|253|81|52|30|||||||||||||||||||||||||
2024-12-18 13:27:15|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:20|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:20|SE.D.NETUS.CASH.IP|3838|2024-12-16 14:30:00|2024-12-16 20:59:50|11466|880.7|23.06259|2024-12-17|10.18523|14|1.269841|14|-0.433305|14|2024-12-17|||||||||||||||10.18523|21.52637|19.46545|35.25186|30.51686|43.83258|15.37079||||||||||||||||||5039|2245|1428|535|698|620|926||||||||||||||||||0.17181|0.06602|0.04389|0.03593|0.03063|0.02273|0.02438||||||||||||||||||-0.14378|-0.08055|-0.04711|-0.0456|-0.03541|-0.02758|-0.03642||||111|206|181|128|115|169|196|||||||||||||||||||||||||
2024-12-18 13:27:21|UD.D.ZNGA.CASH.IP|1|2024-12-17 14:30:00|2024-12-17 14:30:00||90139229|0|2024-12-17|10000||0||0||2024-12-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:22|SI.D.ARKKUS.CASH.IP|4411|2024-12-16 14:30:00|2024-12-16 20:59:50|6296|540.5|1.42665|2024-12-17|0.02254|16|0.177965|15|-0.207006|15|2024-12-17|||||||||||||||0.03799|0.3081|0.02254|2.35695|2.065|4.71888|0.9669||||||||||||||||||2235|934|382|325|281|261|282||||||||||||||||||0.05634|0.04308|0.03377|0.029|0.02066|0.0214|0.02329||||||||||||||||||-0.05457|-0.04726|-0.03054|-0.03005|-0.02303|-0.02044|-0.02292||||179|358|358|342|342|319|318|||||||||||||||||||||||||
2024-12-18 13:27:23|SI.D.ARKGUS.CASH.IP|4004|2024-12-16 14:30:00|2024-12-16 20:59:50|2524|122.6|15.39021|2024-12-17|2.93682|14|1.128577|14|-0.236873|14|2024-12-17|||||||||||||||2.93682|5.42248|25.46385|16.71815|26.43438|40.21049|10.71261||||||||||||||||||290|43|88|30|99|144|567||||||||||||||||||0.09491|0.05329|0.04813|0.04368|0.0435|0.04245|0.04547||||||||||||||||||-0.08012|-0.05263|-0.04485|-0.04351|-0.04133|-0.0432|-0.05007||||178|337|299|276|216|229|216|||||||||||||||||||||||||
2024-12-18 13:27:24|SI.D.ARKQUS.CASH.IP|4425|2024-12-16 14:30:00|2024-12-16 20:59:50|8114|8.7|9.41816|2024-12-17|4.12724|15|0.149663|15|-0.258493|14|2024-12-17|||||||||||||||6.83905|4.12724|4.23495|14.69799|21.31903|21.56378|16.81805||||||||||||||||||10|7|2|4|2|1|0||||||||||||||||||0.04482|0.03496|0.02724|0.02222|0.01769|0.0171|0.01908||||||||||||||||||-0.04866|-0.03501|-0.0279|-0.02368|-0.01966|-0.0177|-0.019||||179|346|336|321|315|302|334|||||||||||||||||||||||||
2024-12-18 13:27:25|SI.D.ARKFUS.CASH.IP|3744|2024-12-16 14:30:00|2024-12-16 20:59:50|4085|17.2|24.65087|2024-12-17|9.94141|15|0.221784|14|-0.148075|14|2024-12-17|||||||||||||||14.11375|9.94141|22.55017|22.33906|45.54215|35.50022|19.25798||||||||||||||||||94|32|15|2|6|2|10||||||||||||||||||0.04878|0.03548|0.03201|0.02864|0.02996|0.02819|0.02827||||||||||||||||||-0.04384|-0.03964|-0.02997|-0.02658|-0.02581|-0.02453|-0.02689||||164|304|218|247|233|189|224|||||||||||||||||||||||||
2024-12-18 13:27:25|SI.D.ARKWUS.CASH.IP|3748|2024-12-16 14:30:00|2024-12-16 20:59:50|11984|14.6|25.79649|2024-12-17|18.32638|14|0.41813|18|-0.174883|14|2024-12-17|||||||||||||||18.32638|18.84847|25.24017|19.5392|36.49615|31.54416|19.03212||||||||||||||||||71|13|15|7|5|20|18||||||||||||||||||0.04601|0.03599|0.02373|0.02138|0.04138|0.02003|0.01732||||||||||||||||||-0.0357|-0.03374|-0.02259|-0.02363|-0.02389|-0.02168|-0.01992||||176|347|326|247|173|197|211|||||||||||||||||||||||||
2024-12-18 13:27:26|SI.D.PRNTUS.CASH.IP|1393|2024-12-16 14:30:00|2024-12-16 20:59:50|2237|0.6|52.37383|2024-12-17|43.94273|20|1.505474|20|-1.303957|20|2024-12-17|||||||||||||||65.1993|55.64166|62.05471|73.85716|87.83785|94.52676|43.94273||||||||||||||||||4|0|1|2|3|0|0||||||||||||||||||0.15151|0.14148|0.14457|0.15271|0.12891|0.16107|0.37733||||||||||||||||||-0.12522|-0.12374|-0.10901|-0.07537|-0.09025|-0.13891|-0.26152||||80|110|84|61|41|91|115|||||||||||||||||||||||||
2024-12-18 13:27:27|SI.D.IZRLUS.CASH.IP|147|2024-12-16 14:30:00|2024-12-16 20:50:00|2260|10.2|51.17363|2024-12-17|25.93352|20|1.164875|20|-0.132685|15|2024-12-17|||||||||||||||77.18537|81.94713|||100|66.79894|25.93352||||||||||||||||||0|0|||0|0|0||||||||||||||||||0.261|0.08873|||0.04431|0.62112|0.26795|||||||||||||||||||-0.13268|||||||||13|22|1|3|12|||||||||||||||||||0||||||
2024-12-18 13:27:27|UA.D.CANUS.CASH.IP|4082|2024-12-16 14:30:00|2024-12-16 20:59:50|308|10304.5|0.37641|2024-12-17|0.33312|19|1.277955|14|-0.967742|14|2024-12-17|||||||||||||||6.28839|1.22989|0.34211|0.33753|0.33488|0.33312|0.63623||||||||||||||||||34559|34805|22944|28461|19478|30396|6175||||||||||||||||||0.45365|0.3794|0.34547|0.3367|0.33559||0.33765||||||||||||||||||-0.44354|-0.36047|-0.3386|-0.44781|-0.33557|-0.44298|-0.33611||||84|112|46|29|29|15|99|||||||||||||||||||||||||
2024-12-18 13:27:28|UC.D.RIOTUS.CASH.IP|7354|2024-12-16 09:01:00|2024-12-16 23:59:30|1384|6286.2|7.37275|2024-12-17|0.07423|15|0.971548|14|-0.891021|14|2024-12-17|64.07939|||||||||51.11038|50.06403|46.26322|39.32025|30.61923|7.31278|0.07423|0.71164|1.56136|0.84841|2.4829|3.93426|36.10023|33.44243|33.52529|752|||||||||771|759|943|974|1579|15276|10996|7201|9145|8180|6512|11629|44673|2327|269|0.10633|||||||||0.12044|0.12221|0.19216|0.08586|0.08045|0.19795|0.13919|0.10199|0.0936|0.08881|0.0818|0.08522|0.07158|0.19787|0.12615|-0.10621|||||||||-0.09314|-0.09308|-0.11648|-0.11226|-0.09125|-0.19357|-0.14157|-0.10517|-0.10499|-0.09797|-0.09261|-0.10859|-0.14294|-0.16744|-0.10777|25|49|48|39|51|95|208|350|312|268|256|207|181|25|27|33|||||||||||||||||||||||||
2024-12-18 13:27:29|KN.D.HIVECN.CASH.IP|2765|2024-12-16 14:30:00|2024-12-16 20:59:50|550|420.6|21.77433|2024-12-17|19.31337|20|0.556586|15|-0.535714|14|2024-12-17|||||||||||||||27.94269|29.55705|45.38933|59.15478|42.92629|49.72669|19.31337||||||||||||||||||432|391|190|176|392|319|285||||||||||||||||||0.23748|0.22175|0.19773|0.18164|0.1987|0.20067|0.20979||||||||||||||||||-0.22922|-0.19661|-0.18317|-0.19166|-0.17977|-0.19677|-0.19406||||134|205|124|139|103|105|79|||||||||||||||||||||||||
2024-12-18 13:27:30|SI.D.IWNUS.CASH.IP|4253|2024-12-16 14:30:00|2024-12-16 20:59:50|17443|37.5|19.85581|2024-12-17|7.91666|15|0.324224|14|-0.34104|14|2024-12-17|||||||||||||||10.95199|7.91666|16.05551|16.42254|24.94214|23.95532|12.68293||||||||||||||||||59|21|16|19|28|51|52||||||||||||||||||0.0577|0.02528|0.02203|0.01713|0.01674|0.01574|0.01398||||||||||||||||||-0.08535|-0.02446|-0.01766|-0.01449|-0.01249|-0.01264|-0.01416||||166|343|337|305|281|280|324|||||||||||||||||||||||||
2024-12-18 13:27:31|SI.D.IWO.CASH.IP|3927|2024-12-16 14:30:00|2024-12-16 20:59:50|30597|145.1|18.13975|2024-12-17|4.01844|15|0.1089|14|-0.138458|14|2024-12-17|||||||||||||||8.93232|4.01844|13.26718|19.49643|34.08552|34.97662|11.9233||||||||||||||||||183|87|80|86|40|62|85||||||||||||||||||0.02051|0.01515|0.01157|0.01047|0.00886|0.00738|0.01085||||||||||||||||||-0.02951|-0.02799|-0.01832|-0.02098|-0.01549|-0.01157|-0.0172||||147|303|242|221|185|206|244|||||||||||||||||||||||||
2024-12-18 13:27:31|SI.D.IWDUS.CASH.IP|4527|2024-12-16 14:30:00|2024-12-16 20:59:50|19104|1111.2|4.13868|2024-12-17|0.01423|14|0.068725|14|-0.052874|14|2024-12-17|||||||||||||||0.01423|0.28808|3.48662|3.44565|6.36735|6.77323|2.40637||||||||||||||||||863|702|1569|640|803|1020|1893||||||||||||||||||0.01684|0.01148|0.00951|0.00709|0.00662|0.00675|0.00847||||||||||||||||||-0.01667|-0.01161|-0.00862|-0.00789|-0.00703|-0.00618|-0.00847||||179|359|345|320|283|266|292|||||||||||||||||||||||||
2024-12-18 13:27:32|SI.D.IWFUS.CASH.IP|4644|2024-12-16 14:30:00|2024-12-16 20:59:50|41882|56.2|3.21148|2024-12-17|0.02786|16|0.074469|14|-0.086397|14|2024-12-17|||||||||||||||1.72275|1.98073|0.02786|0.30595|1.47636|9.36942|9.48928||||||||||||||||||88|31|21|19|14|34|51||||||||||||||||||0.01761|0.01479|0.01434|0.01137|0.00986|0.009|0.0092||||||||||||||||||-0.01892|-0.0137|-0.01061|-0.00881|-0.00817|-0.00648|-0.00869||||180|360|354|350|344|353|359|||||||||||||||||||||||||
2024-12-18 13:27:33|KA.D.IWVLLN.CASH.IP|6029|2024-12-16 08:00:10|2024-12-16 16:29:50|4341|11.7|30.65822|2024-12-17|22.76914|16|0.139405|9|-0.162375|9|2024-12-17|||||||||70.03903|83.07647|54.4149|73.62614|74.05562|90.60701|37.04496|26.90825|22.76914||||||||||||||||87|27|9|0|0|1|53|22|4||||||||||||||||0.03017|0.04983|0.03044|0.02803|0.03616|0.03141|0.04621|0.04729|0.05161||||||||||||||||-0.02629|-0.0413|-0.02666|-0.0243|-0.02317|-0.02318|-0.03192|-0.03034|-0.04217||||||||110|183|92|125|104|117|265|216|141|||||||||||||||||||||||||
2024-12-18 13:27:34|CS.D.LTCUSD.CFE.IP|21581|2024-12-16 00:00:00|2024-12-16 23:59:50|117.71|15.3|0.41652|2024-12-17|0.38991|18|1.164395|16|-0.853176|17|2024-12-17|0.42943|0.42832|0.42625|0.42585|0.42949|0.42925|0.42896|0.42727|0.42638|0.42533|0.42167|0.42103|0.42047|0.42151|0.42335|0.43201|0.43156|0.40681|0.38991|0.39101|0.39414|0.39675|0.40106|0.40564|18|15|11|10|8|11|10|11|16|14|16|13|13|12|16|19|17|23|20|23|18|15|17|23|0.0503|0.04159|0.02914|0.0278|0.02919|0.02615|0.03126|0.03241|0.03527|0.03651|0.04036|0.03704|0.03628|0.03345|0.04909|0.05829|0.05657|0.1479|0.09412|0.06622|0.05426|0.04624|0.05093|0.0739|-0.0537|-0.03566|-0.03071|-0.02511|-0.03407|-0.02415|-0.03091|-0.02732|-0.03575|-0.03469|-0.04167|-0.0343|-0.04049|-0.03359|-0.0628|-0.07111|-0.0615|-0.13671|-0.09943|-0.06521|-0.06537|-0.05045|-0.05364|-0.06664|354|360|352|347|334|355|345|359|359|354|357|358|347|341|347|352|346|360|347|359|346|347|358|360|||||||||||||||||||||||||
2024-12-18 13:27:35|IR.D.JGB.FWM3.IP|2183|2024-12-16 00:01:00|2024-12-16 23:59:00|14221|1|1.76594|2024-12-17|0.02811|1|0.028116|3|-0.028141|8|2024-12-17|0.02812|0.02811||0.02811|0.02812|0.02813|0.02813|0.02814|0.02815|0.02815|0.02815|0.02816|0.02816|0.02922|3.25303|3.25303|11.29257|5.7412|12.84539|0.02813|15.17795|||0.02813|1|1||1|1|2|2|1|1|0|1|0|0|0|1|0|0|0|0|0|0|||1|0.00703|0.00703||0.01406|0.00703|0.00703|0.00703|0.00703|0.00704|0.00704|0.00704|0.00704|0.00704|0.00758|0.00786|0.00703|0.00757|0.00703|0.0082|0.00703|0.00703||||-0.00703|-0.00703||-0.01054|-0.00703|-0.00703|-0.00703|-0.00703|-0.01173|-0.00704|-0.00704|-0.00704|-0.00704|-0.00754|-0.00703|-0.00703|-0.00757|-0.00703|-0.00703|-0.00703|-0.00703|||-0.00703|38|30|32|39|28|15|29|68|27|36|27|32|92|62|62|71|35|39|23|33|19|||||||||||||||||||||||||
2024-12-18 13:27:36|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:36|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:37|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:37|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:38|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:38|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:39|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:40|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:40|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:41|OP.D.SPX5.4000P.IP|11731|2024-12-16 01:19:40|2024-12-16 23:59:50|15.41|0|23.30343|2024-12-17|12.97183|0|1.777778|14|-2.06379|14|2024-12-17|12.97183|20.07819|70.45546|55.66929|41.84195|36.75531|32.15378|30.08938|29.8247|32.99916|41.25234|32.72323|28.40612|28.98804|17.38829|18.0839|16.02664|18.88614|19.89353|16.59111|20.48231|29.52265|46.90805|25.54464|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06487|0.06475|0.06499|0.06494|0.06495|0.06473|0.06432|0.09607|0.06648|0.06366|0.06801|0.06646|0.07072|0.10652|0.11893|0.10605|0.09355|0.0803|0.07574|0.07|0.07898|0.09335|0.06231|0.08233|-0.06486|-0.06473|-0.0649|-0.06487|-0.06495|-0.06461|-0.06419|-0.06411|-0.06501|-0.06861|-0.06382|-0.06741|-0.1521|-0.0725|-0.11485|-0.10314|-0.10173|-0.07507|-0.07329|-0.07333|-0.07413|-0.06444|-0.06222|-0.07963|107|109|62|61|63|80|90|141|225|194|147|153|145|242|283|328|321|285|257|228|260|177|23|157|||||||||||||||||||||||||
2024-12-18 13:27:42|OP.D.SPX2.4000P.IP|5|2024-12-16 01:30:00|2024-12-16 21:15:00||0|0|2024-12-17|10000||0||0||2024-12-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:42|OP.D.SPX3.4000P.IP|5014|2024-12-16 01:19:40|2024-12-16 23:55:10|4.04|0|35.98118|2024-12-17|33.10872|15|2.147971|12|-2.934537|14|2024-12-17|44.48304|39.93139|35.61176|35.63663|35.69157|35.43094|35.13112|35.17766|34.47966|34.64171|34.84046|35.20228|35.05654|34.47021|33.94443|33.10872|33.93057|33.90336|33.76691|33.19276|33.14745|38.69753|41.84665|41.20771|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.24752|0.24211|0.23697|0.23793|0.23831|0.23669|0.2348|0.23433|0.23038|0.23184|0.23269|0.23499|0.47335|0.23012|0.23583|0.27183|0.23531|0.22652|0.22605|0.22201|0.22202|0.2581||0.25177|-0.24691|-0.242|-0.23711|-0.23725|-0.23764|-0.23557|-0.23433|-0.23477|-0.22966|-0.23036|-0.23152|-0.23404|-0.23342|-0.22922|-0.32736|-0.22015|-0.28963|-0.22539|-0.233|-0.22107|-0.2287|-0.23062|-0.23202|-0.22857|40|49|19|36|37|44|50|62|94|88|76|80|79|132|208|228|221|180|156|114|169|85|7|107|||||||||||||||||||||||||
2024-12-18 13:27:43|OP.D.SPX5.4250P.IP|12156|2024-12-16 01:19:40|2024-12-16 23:59:50|18.87|0|15.55736|2024-12-17|12.14344|15|1.965856|14|-2.184959|14|2024-12-17|27.11942|16.91667|12.74033|12.72933|16.13288|12.6705|12.586|12.55812|12.41102|12.4463|12.48917|12.5525|12.5896|12.41462|12.3264|12.14344|12.36861|12.45458|12.40758|12.26111|12.22289|15.0826|30.21778|20.03277|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05723|0.05285|0.05718|0.05305|0.05305|0.05536|0.06003|0.08359|0.05848|0.05974|0.05893|0.05807|0.06315|0.08638|0.12251|0.10584|0.09049|0.07238|0.06875|0.06274|0.07301|0.07585||0.07172|-0.057|-0.05288|-0.05305|-0.05302|-0.05307|-0.05276|-0.05442|-0.05588|-0.05983|-0.0603|-0.05796|-0.06099|-0.06234|-0.06692|-0.11006|-0.09888|-0.11216|-0.07205|-0.0702|-0.06343|-0.07569|-0.07193|-0.05068|-0.06214|158|146|97|68|77|122|138|184|267|235|180|182|199|276|311|352|337|323|309|291|315|207|20|204|||||||||||||||||||||||||
2024-12-18 13:27:44|OP.D.SPX2.4250P.IP|5|2024-12-16 01:30:00|2024-12-16 21:15:00||0|0|2024-12-17|10000||0||0||2024-12-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:45|OP.D.SPX3.4250P.IP|6851|2024-12-16 01:19:40|2024-12-16 23:59:50|5.98|0|24.57333|2024-12-17|22.6381|15|2.643857|14|-2.927581|14|2024-12-17|30.09152|27.65066|24.41717|24.39324|24.43487|24.27756|24.0891|24.08993|23.59122|23.70312|23.84884|24.02137|23.9471|23.54494|23.20813|22.6381|23.21894|23.19483|23.08739|22.70373|22.65048|26.33419|28.25162|27.83749|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16738|0.16484|0.16292|0.16292|0.16273|0.16238|0.1609|0.15981|0.16363|0.16417|0.15909|0.16032|0.15984|0.19969|0.23624|0.17082|0.17911|0.16065|0.1542|0.15132|0.16447|0.167||0.18255|-0.16706|-0.1649|-0.16258|-0.16238|-0.16274|-0.16185|-0.16044|-0.16154|-0.15707|-0.16452|-0.15885|-0.16004|-0.17703|-0.15694|-0.2445|-0.2123|-0.1974|-0.15827|-0.16377|-0.1512|-0.16769|-0.15446|-0.15658|-0.1548|85|68|65|41|42|57|67|97|151|146|108|109|111|176|242|278|274|250|206|191|229|124|15|131|||||||||||||||||||||||||
2024-12-18 13:27:46|OP.D.SPX5.4500P.IP|12847|2024-12-16 01:19:40|2024-12-16 23:59:50|24.09|0|9.82499|2024-12-17|9.33889|15|1.7154|15|-1.72549|14|2024-12-17|10.78085|10.39012|9.94314|9.93199|9.93814|9.88591|9.81272|9.76015|9.62782|9.65507|9.68959|9.73915|9.72632|9.58035|9.51106|9.33889|9.55584|9.61789|9.57842|9.46313|9.43007|9.94037|10.19096|10.09087|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04435|0.04674|0.05525|0.04382|0.04601|0.04914|0.04731|0.07346|0.05505|0.05338|0.0514|0.05505|0.0598|0.07894|0.11596|0.1028|0.08296|0.07102|0.06338|0.05787|0.06978|0.06813|0.03923|0.0674|-0.04784|-0.04239|-0.04459|-0.04514|-0.04384|-0.04119|-0.04242|-0.04642|-0.04739|-0.05212|-0.04646|-0.05488|-0.08592|-0.07009|-0.10113|-0.10103|-0.10033|-0.07144|-0.06986|-0.05592|-0.07295|-0.0651|-0.05223|-0.0615|175|167|121|89|115|134|155|205|302|269|211|216|212|306|323|357|351|340|329|316|327|230|32|221|||||||||||||||||||||||||
2024-12-18 13:27:46|OP.D.SPX2.4500P.IP|5|2024-12-16 01:30:00|2024-12-16 21:15:00||0|0|2024-12-17|10000||0||0||2024-12-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:47|OP.D.SPX3.4500P.IP|9208|2024-12-16 01:19:40|2024-12-16 23:59:50|8.58|0|17.24868|2024-12-17|15.84635|20|4.328524|14|-2.696872|14|2024-12-17|20.96235|19.17666|17.14565|17.13298|17.16105|17.03421|16.87631|16.8847|16.53315|16.60728|16.7079|16.82668|16.76796|16.4814|16.29325|15.84713|16.26439|16.24684|16.15916|15.89888|15.84635|18.46236|19.61899|19.33983|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11656|0.1151|0.14302|0.11426|0.12901|0.11361|0.11965|0.1239|0.11313|0.1176|0.11544|0.11213|0.22552|0.12704|0.23629|0.14301|0.16025|0.13475|0.12916|0.11929|0.12852|0.14546|0.10911|0.13584|-0.11632|-0.1146|-0.11415|-0.11417|-0.11435|-0.11352|-0.11233|-0.11293|-0.11012|-0.11625|-0.11121|-0.112|-0.21153|-0.14022|-0.20444|-0.16955|-0.17698|-0.12434|-0.1203|-0.11752|-0.13088|-0.18685|-0.10893|-0.1175|95|108|64|73|77|78|111|138|226|192|141|137|152|245|287|325|315|290|267|255|260|170|25|163|||||||||||||||||||||||||
2024-12-18 13:27:48|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:48|OP.D.SPX4.4250P.IP|798|2024-12-16 01:19:40|2024-12-16 21:15:00|0.43|0|1713.29307|2024-12-17|238.31808|19|100|15|-50|14|2024-12-17||||||||13000|13000|13000||||13000|10050.92593|7622.02381|1150.10644|250.1678|248.74581|238.31808|242.64904|322.40999|348.91272|331.96744||||||||0|0|0||||0|0|0|0|0|0|0|0|0|0|0|||||||||||||||50|100|1.97568|1.94702|1.94338|1.83838|1.87159|2.26801||2.27592|||||||||||||||-50|-38.88889|-1.94462|-1.88679|-1.88693|-1.80763|-1.85866|-5.55142||-2.18405|4|7|9|2|36|28|61|56|70|53|52|50|5|38|||||||||||||||||||||||||
2024-12-18 13:27:49|IR.D.02YEAR100.FWM.IP|8160|2024-12-16 00:00:00|2024-12-16 23:59:50||63.2|0.00519|2024-12-17|0.01944|0|0.007782|13|-0.007783|13|2024-12-17|0.01944|0.01944|0.01944|0.01944|0.01944|0.01944|0.01945|0.01945|0.01945|0.01945|0.01946|0.01946|0.01946|0.01946|0.01945|0.01944|0.01945|0.01944|0.01944|0.01944|0.01944|0.01945||0.01944|84|54|59|61|60|49|98|81|174|125|118|98|119|211|129|204|198|178|83|245|169|178||32|0.00292|0.00311|0.00194|||0.00389|0.00292|0.00243|0.00331|0.00327|0.00195|0.00346|0.00292|0.00337|0.00374|0.0034|0.00375|0.00324|0.00301|0.00389|0.00336|0.00292||0.00194|-0.00389|-0.00194|-0.00194|-0.00292|-0.00389|-0.00194|-0.00194|-0.00292|-0.00281|-0.00243|-0.00292|-0.00292|-0.0035|-0.00375|-0.00352|-0.00318|-0.00331|-0.00281|-0.00367|-0.00346|-0.00281|-0.00389||-0.00389|40|14|20|8|15|5|25|49|78|52|33|57|39|127|111|60|52|46|62|30|45|22|14|||||||||||||||||||||||||
2024-12-18 13:27:50|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:50|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:51|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:52|UB.D.HOODUS.CASH.IP|7903|2024-12-16 09:01:00|2024-12-16 23:59:30|4164|3731.6|7.97354|2024-12-17|0.03181|15|0.699638|14|-1.042901|14|2024-12-17|65.03238|||||||||73.89718|56.09434|55.63422|78.88753|30.77779|8.71259|0.03181|1.75261|2.70992|0.79113|0.4231|0.87167|47.15631|64.35781|30.08179|148|||||||||333|701|513|719|1190|12048|8762|3371|2120|2800|2544|6741|85941|225|200|0.02313||||||||||0.08086|0.09225|0.10842|0.07893|0.12613|0.08011|0.05183|0.03931|0.03648|0.04057|0.04431|0.20838|||-0.04624|||||||||-0.09811|-0.04622|-0.12676|-0.06935|-0.14292|-0.13844|-0.07202|-0.05304|-0.04307|-0.03981|-0.03774|-0.04332|-0.18614|-0.12008|-0.0561|20|42|25|27|52|62|243|356|348|298|261|251|236|34|14|10|||||||||||||||||||||||||
2024-12-18 13:27:54|CS.D.EOSUSD.CFD.IP|20890|2024-12-16 00:00:00|2024-12-16 23:59:50|103.31|9.4|0.48176|2024-12-17|0.46579|11|0.464666|15|-0.527582|11|2024-12-17|0.48797|0.48776|0.48416|0.48451|0.48914|0.48768|0.48813|0.48679|0.48476|0.47915|0.47232|0.46579|0.46732|0.46761|0.47125|0.48188|0.48017|0.47301|0.47027|0.4731|0.47107|0.47423|0.47947|0.48876|12|8|6|5|6|5|7|5|8|10|11|13|11|12|16|17|14|12|11|10|9|9|8|8|0.05703|0.04524|0.03571|0.03429|0.03072|0.03191|0.03061|0.03949|0.0544|0.0504|0.06107|0.06813|0.05571|0.05864|0.07706|0.08054|0.07156|0.06404|0.04705|0.05369|0.041|0.04857|0.0481|0.05168|-0.06388|-0.04482|-0.03501|-0.03006|-0.03714|-0.03062|-0.03279|-0.03693|-0.05491|-0.04722|-0.06206|-0.06917|-0.06022|-0.06491|-0.08844|-0.0942|-0.06825|-0.06122|-0.05192|-0.04463|-0.0405|-0.05276|-0.04363|-0.05737|350|341|325|325|334|326|314|321|347|354|356|358|351|356|354|352|359|358|358|355|357|346|336|349|||||||||||||||||||||||||
2024-12-18 13:27:56|CS.D.ADAUSD.CFE.IP|16959|2024-12-16 00:00:00|2024-12-16 23:59:40|107.49|4.3|0.46766|2024-12-17|0.45446|13|0.607931|20|-0.32113|14|2024-12-17|0.46917|0.46817|0.46659|0.46616|0.4691|0.47057|0.47202|0.47139|0.46843|0.46354|0.45754|0.4548|0.45508|0.45446|0.45839|0.4673|0.46499|0.46045|0.46116|0.46749|0.46613|0.46669|0.47145|0.47728|5|4|3|3|3|3|3|3|3|4|3|4|4|4|7|8|6|4|4|4|3|4|3|4|0.04197|0.0311|0.02047|0.01955|0.02071|0.02061|0.02008|0.02183|0.03|0.03319|0.03232|0.03366|0.0336|0.03113|0.05255|0.05982|0.03886|0.03368|0.02604|0.03314|0.0348|0.02724|0.03449|0.04504|-0.04114|-0.03037|-0.03005|-0.02007|-0.02643|-0.02221|-0.01977|-0.02422|-0.03385|-0.03099|-0.04138|-0.04514|-0.04279|-0.04125|-0.05914|-0.05758|-0.04078|-0.03858|-0.03542|-0.03506|-0.03471|-0.03446|-0.03292|-0.04225|324|276|223|224|214|208|272|296|206|305|294|297|299|305|329|335|318|286|267|256|250|268|273|295|||||||||||||||||||||||||
2024-12-18 13:27:58|CS.D.XLMUSD.CFD.IP|17482|2024-12-16 00:00:00|2024-12-16 23:59:40|41.79|3.4|0.41982|2024-12-17|0.38833|11|0.615791|9|-0.6773|9|2024-12-17|0.43614|0.4358|0.4332|0.43251|0.43559|0.43396|0.4299|0.42555|0.41177|0.39691|0.38986|0.38833|0.39385|0.3996|0.40381|0.41187|0.40914|0.4053|0.40523|0.41176|0.40658|0.40875|0.41668|0.42333|4|3|2|2|2|2|3|3|5|6|5|4|4|3|6|7|6|3|3|3|3|3|3|4|0.05454|0.04264|0.03021|0.03138|0.03438|0.03512|0.04869|0.04827|0.07833|0.10475|0.08114|0.05913|0.05406|0.04459|0.06931|0.07232|0.0692|0.04382|0.04319|0.03595|0.04516|0.03826|0.04661|0.05354|-0.05912|-0.03919|-0.03179|-0.02842|-0.03227|-0.02996|-0.0436|-0.04361|-0.07044|-0.09469|-0.07705|-0.06975|-0.0562|-0.04781|-0.06398|-0.07183|-0.05768|-0.04712|-0.04096|-0.04599|-0.04532|-0.03928|-0.04387|-0.05355|289|298|222|191|225|225|273|326|251|357|355|336|317|323|352|346|345|321|287|288|318|316|284|315|||||||||||||||||||||||||
2024-12-18 13:27:58|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:27:59|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:28:01|IX.D.HSTECH.IFU.IP|15906|2024-12-16 00:00:00|2024-12-16 23:59:50|4376.9|11.5|3.60913|2024-12-17|0.09067|5|0.258735|5|-0.212709|5|2024-12-17|0.20563|0.10956|0.09096|0.09124|0.20502|0.09067|0.09088|0.09084|0.15261|0.16089|25.40965|52.55524|42.95201|36.75264|0.13646|0.1356|0.13495|0.13479|0.13504|0.20244|0.20264|0.20254|0.20254|0.20267|0|38|43|14|0|63|17|12|11|2|1|1|1|2|3|4|2|2|3|0|0|0|0|0|0.00276|0.03651|0.03516|0.02231|0.00415|0.04064|0.02399|0.01735|0.01042|0.0115|0.0188|0.02276|0.02274|0.02278|0.02021|0.02347|0.01786|0.01493|0.01464|0.00463|0.00805|0.00347|0.003|0.00347|-0.00286|-0.03243|-0.0303|-0.0202|-0.00261|-0.03856|-0.02341|-0.01684|-0.01056|-0.0096|-0.01393|-0.02275|-0.02273|-0.02335|-0.02146|-0.01933|-0.01819|-0.014|-0.01298|-0.00335|-0.00724|-0.0042|-0.00281|-0.00415|204|318|360|323|141|356|357|320|310|247|83|101|98|161|302|340|323|250|240|195|231|251|31|247|||||||||||||||||||||||||
2024-12-18 13:28:02|IX.D.TOPIX.IFU.IP|13053|2024-12-16 00:00:00|2024-12-16 23:59:50|2740.8|7.9|0.03521|2024-12-17|0.02908|0|0.090926|0|-0.10993|23|2024-12-17|0.02908|0.02916|0.03471|0.03391|0.0292|0.02923|0.04791|0.07335|0.04399|0.04399|0.04395|0.0439|0.04391|0.04398|0.04403|0.04408|0.04398|0.044|0.04399|0.04403|0.0496|0.07341|0.0734|0.06564|28|10|13|13|12|15|39|0|6|5|4|8|13|5|3|3|5|5|2|2|3|0|0|4|0.02203|0.01289|0.01317|0.01619|0.01292|0.01215|0.01142|0.00644|0.01388|0.01249|0.01013|0.01244|0.01214|0.01085|0.01376|0.01148|0.01251|0.01089|0.01114|0.00972|0.01236|0.00578|0.00367|0.00937|-0.01884|-0.01229|-0.01423|-0.01095|-0.01095|-0.0119|-0.00998|-0.00594|-0.01013|-0.00832|-0.00835|-0.00948|-0.00943|-0.00834|-0.01393|-0.0119|-0.01017|-0.01149|-0.01035|-0.00931|-0.0097|-0.00598|-0.00367|-0.01087|278|219|167|96|176|157|213|281|201|130|90|102|90|163|235|244|188|137|143|124|164|208|24|241|||||||||||||||||||||||||
2024-12-18 13:28:03|CS.D.UNIUSD.CFE.IP|21999|2024-12-16 00:00:00|2024-12-16 23:59:50|1618.1|17.7|0.63558|2024-12-17|0.63392|22|0.366744|8|-0.422689|15|2024-12-17|0.64886|0.65018|0.64744|0.64751|0.65232|0.65213|0.65309|0.65276|0.6511|0.64861|0.64285|0.63829|0.6377|0.63798|0.64041|0.65675|0.65273|0.64177|0.64425|0.64833|0.64047|0.63493|0.63392|0.64142|15|18|14|13|13|10|15|13|14|15|16|20|21|19|21|23|19|18|19|14|12|16|20|18|0.04277|0.04599|0.03689|0.03143|0.03442|0.02996|0.02958|0.03089|0.04227|0.04493|0.04295|0.03824|0.0391|0.04294|0.06221|0.06654|0.05534|0.04562|0.0375|0.04065|0.03314|0.04187|0.03862|0.06081|-0.04348|-0.04147|-0.03824|-0.02822|-0.03137|-0.02631|-0.03029|-0.03244|-0.04078|-0.03758|-0.04179|-0.0409|-0.04143|-0.0413|-0.06437|-0.072|-0.05584|-0.04896|-0.04216|-0.0357|-0.03677|-0.04341|-0.04133|-0.0615|360|357|358|340|358|358|352|357|357|360|360|351|356|360|360|360|360|359|356|360|360|360|360|359|||||||||||||||||||||||||
2024-12-18 13:28:05|CS.D.LNKUSD.CFE.IP|22098|2024-12-16 00:00:00|2024-12-16 23:59:50|2867.8|24.8|0.40421|2024-12-17|0.40152|3|0.527776|23|-0.456464|15|2024-12-17|0.40166|0.40323|0.4018|0.40152|0.40526|0.40616|0.40705|0.40709|0.40887|0.40592|0.40462|0.40569|0.40631|0.40604|0.40925|0.41587|0.41647|0.41046|0.41338|0.41559|0.41213|0.41054|0.41137|0.41476|33|31|24|21|19|18|18|21|26|25|21|24|20|19|26|33|28|27|26|25|24|24|24|28|0.05455|0.04461|0.04368|0.03984|0.03639|0.0301|0.03292|0.03541|0.04873|0.04737|0.04802|0.04251|0.04393|0.03733|0.05482|0.06295|0.05568|0.04319|0.03389|0.03873|0.04146|0.04569|0.0437|0.07626|-0.05409|-0.04434|-0.04688|-0.04025|-0.03772|-0.02715|-0.03194|-0.03519|-0.04423|-0.04196|-0.04913|-0.04006|-0.04926|-0.04302|-0.05909|-0.0601|-0.05662|-0.04967|-0.03726|-0.03219|-0.03653|-0.04212|-0.04413|-0.06761|360|360|360|359|358|356|360|359|360|360|360|360|359|359|360|360|359|360|360|360|357|360|360|359|||||||||||||||||0||||||||
2024-12-18 13:28:07|CS.D.DOTUSD.CFE.IP|21663|2024-12-16 00:00:00|2024-12-16 23:59:50|873.01|22|0.43849|2024-12-17|0.42758|11|0.479516|20|-0.324025|20|2024-12-17|0.439|0.43753|0.43544|0.43608|0.43886|0.43901|0.43975|0.43917|0.43783|0.43328|0.42882|0.42758|0.42861|0.4291|0.43307|0.44152|0.44062|0.43548|0.43738|0.44146|0.43899|0.44104|0.44399|0.45113|29|28|21|21|18|17|17|17|28|30|28|24|23|22|26|27|27|23|21|20|19|18|17|23|0.04673|0.03209|0.01769|0.02383|0.02434|0.01972|0.02501|0.02675|0.02863|0.03258|0.03926|0.03036|0.0364|0.03865|0.05526|0.07079|0.05146|0.04247|0.03007|0.03093|0.02705|0.03459|0.03884|0.04561|-0.05332|-0.03093|-0.0202|-0.02392|-0.02641|-0.0221|-0.02716|-0.02533|-0.03111|-0.03288|-0.03932|-0.03538|-0.04409|-0.03833|-0.07008|-0.06967|-0.05245|-0.04344|-0.0375|-0.03467|-0.02919|-0.03327|-0.03815|-0.04806|360|360|359|358|355|350|349|350|317|360|358|351|353|355|354|355|357|351|353|338|340|345|360|356|||||||||||||||||||||||||
2024-12-18 13:28:09|CS.D.DOGUSD.CFE.IP|17896|2024-12-16 00:00:00|2024-12-16 23:59:50|40.07|4.4|0.42727|2024-12-17|0.41943|13|0.40858|23|-0.250752|4|2024-12-17|0.42755|0.42761|0.42511|0.42353|0.42567|0.42724|0.42694|0.42667|0.42677|0.42494|0.42198|0.42067|0.42115|0.41943|0.41986|0.42698|0.42592|0.42443|0.42526|0.42742|0.42602|0.42658|0.42855|0.43338|6|4|4|5|5|4|4|4|3|4|5|5|4|4|5|6|5|4|4|4|3|4|4|5|0.04985|0.03789|0.03001|0.0352|0.03021|0.03221|0.03038|0.03186|0.03521|0.0368|0.04131|0.0363|0.03607|0.03888|0.04902|0.0535|0.04937|0.03767|0.03501|0.03298|0.03504|0.03078|0.03371|0.04981|-0.05238|-0.03806|-0.03125|-0.03243|-0.03572|-0.03809|-0.03259|-0.03385|-0.03433|-0.03392|-0.03959|-0.03658|-0.03563|-0.03433|-0.05258|-0.05686|-0.04907|-0.03759|-0.03812|-0.03261|-0.03967|-0.03238|-0.03531|-0.04753|309|301|272|285|272|276|254|275|257|290|308|302|279|281|324|327|312|302|288|289|281|262|305|312|||||||||||||||||||||||||
2024-12-18 13:28:10|CO.D.CFI.FWM1.IP|8446|2024-12-16 07:00:00|2024-12-16 16:59:50|6514.5|4.4|0.08762|2024-12-17|0.09167|12|0.230379|11|-0.239938|14|2024-12-17||||||||0.0957|0.09199|0.0921|0.09196|0.09199|0.09167|0.09196|0.09226|0.093|0.09376|||||||||||||||2|3|4|5|5|5|3|6|7|6|||||||||||||||0.02905|0.0276|0.02313|0.01781|0.03376|0.02699|0.01912|0.0258|0.02658|0.02209|||||||||||||||-0.02674|-0.02543|-0.01809|-0.01637|-0.02875|-0.02421|-0.01541|-0.02747|-0.02388|-0.02057||||||||284|310|292|254|303|319|294|323|300|333|||||||||||||||||||||||||
2024-12-18 13:28:11|OP.D.SPX3.4750C.IP|14015|2024-12-16 01:19:40|2024-12-16 23:59:50|1390.38|0|0.16071|2024-12-17|0.15764|2|0.242692|16|-0.12174|14|2024-12-17|0.17269|0.16577|0.15764|0.15773|0.15773|0.15808|0.15852|0.15891|0.15956|0.15943|0.15924|0.15898|0.1594|0.16004|0.15986|0.16081|0.1595|0.15958|0.15986|0.16061|0.16085|0.17052|0.17489|0.17555|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01262|0.01197|0.01127|0.01012|0.01019|0.01113|0.01183|0.01316|0.01586|0.01576|0.01397|0.0174|0.01735|0.02258|0.03148|0.03033|0.03195|0.02534|0.02408|0.02155|0.0257|0.0195|0.00838|0.01901|-0.01196|-0.01302|-0.01181|-0.0115|-0.01228|-0.01189|-0.01356|-0.01625|-0.01689|-0.01516|-0.01399|-0.01557|-0.01803|-0.02184|-0.03163|-0.03074|-0.02808|-0.02412|-0.02333|-0.02002|-0.02577|-0.01987|-0.00568|-0.02168|203|197|148|120|147|160|188|243|323|317|239|230|226|319|329|356|355|341|329|318|332|238|52|244|||||||||||||||||||||||||
2024-12-18 13:28:12|OP.D.SPX3.5000C.IP|14017|2024-12-16 01:19:40|2024-12-16 23:59:50|1148.94|0|0.19469|2024-12-17|0.19062|2|0.288225|16|-0.144171|14|2024-12-17|0.209|0.2005|0.19062|0.19075|0.19075|0.19126|0.1919|0.19246|0.1934|0.19321|0.19294|0.19257|0.19318|0.1941|0.19383|0.1952|0.1933|0.19342|0.19382|0.19491|0.19525|0.20684|0.21216|0.21312|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01511|0.01426|0.01318|0.01241|0.01214|0.01329|0.01401|0.01571|0.01887|0.01876|0.01659|0.02075|0.02072|0.02676|0.03677|0.03609|0.03766|0.03075|0.02856|0.02571|0.03057|0.02328|0.01028|0.02254|-0.01417|-0.01546|-0.01359|-0.01316|-0.01509|-0.01426|-0.01629|-0.01952|-0.01978|-0.01801|-0.01708|-0.01883|-0.02142|-0.02584|-0.0374|-0.03651|-0.03288|-0.02871|-0.02753|-0.02346|-0.03074|-0.02324|-0.00505|-0.02568|202|198|148|118|145|160|189|243|323|317|240|229|226|318|329|357|355|341|330|319|333|237|53|244|||||||||||||||||||||||||
2024-12-18 13:28:13|OP.D.SPX3.4750P.IP|12947|2024-12-16 01:19:40|2024-12-16 23:59:50|12.26|0|17.71363|2024-12-17|12.77108|15|3.978159|14|-2.43346|14|2024-12-17|14.66043|17.93033|34.9994|35.66144|34.56783|31.63264|26.04029|23.05475|21.66069|21.40751|26.61778|20.91229|21.90188|15.26598|15.62864|12.77108|13.01662|14.43768|13.96909|14.5514|15.24745|14.62763|13.67647|13.48068|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08715|0.09021|0.08879|0.08063|0.09436|0.08452|0.0858|0.13594|0.08688|0.09566|0.09021|0.08588|0.09907|0.11341|0.19503|0.13408|0.13913|0.09914|0.09652|0.09302|0.10409|0.10158|0.07605|0.1108|-0.08851|-0.08067|-0.08058|-0.08058|-0.08061|-0.08006|-0.07932|-0.07929|-0.08726|-0.08991|-0.08051|-0.08751|-0.14625|-0.1149|-0.16314|-0.13971|-0.12584|-0.10865|-0.10248|-0.0955|-0.1062|-0.10445|-0.15186|-0.10162|163|129|102|80|92|111|138|178|255|232|170|182|191|279|305|348|339|313|291|292|316|218|23|209|||||||||||||||||||||||||
2024-12-18 13:28:14|OP.D.SPX3.5000P.IP|13215|2024-12-16 01:19:40|2024-12-16 23:59:50|17.56|0|13.05593|2024-12-17|11.4739|20|4.10509|14|-2.558635|14|2024-12-17|19.66331|14.56602|12.50441|12.48696|12.50237|12.39591|12.2565|12.25282|12.01774|12.07323|12.14506|12.24098|12.16639|11.95767|11.85726|11.489|11.83461|11.81707|11.74434|11.52746|11.4739|13.16216|22.83313|12.59477|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06196|0.0637|0.07582|0.06432|0.06913|0.06423|0.07018|0.10394|0.07541|0.0741|0.0709|0.07575|0.12776|0.11206|0.19168|0.13119|0.1391|0.10144|0.09938|0.08888|0.10923|0.08751|0.05339|0.09912|-0.06399|-0.06642|-0.06456|-0.06028|-0.05952|-0.07213|-0.05905|-0.06976|-0.07079|-0.0754|-0.0687|-0.0741|-0.12282|-0.1106|-0.15419|-0.14848|-0.1589|-0.10838|-0.1065|-0.09384|-0.10685|-0.10114|-0.07986|-0.08966|177|178|115|97|110|149|166|210|305|294|210|217|215|307|326|355|355|338|328|316|330|228|26|231|||||||||||||||||||||||||
2024-12-18 13:28:15|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:28:16|OP.D.SPX5.5000C.IP|14003|2024-12-16 01:19:40|2024-12-16 23:59:50|1221.61|0|0.19946|2024-12-17|0.19567|2|0.257293|16|-0.18332|21|2024-12-17|0.21294|0.20499|0.19567|0.19578|0.19579|0.19625|0.19684|0.19734|0.19819|0.19801|0.19777|0.19742|0.19801|0.19884|0.19857|0.19982|0.19811|0.19827|0.19864|0.19963|0.19993|0.21065|0.21571|0.21658|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01315|0.01252|0.01195|0.01086|0.01159|0.01094|0.01247|0.01343|0.01615|0.01685|0.01496|0.01874|0.01819|0.02391|0.03294|0.03308|0.03385|0.02771|0.02516|0.02226|0.02864|0.02029|0.00972|0.02089|-0.01289|-0.0133|-0.01271|-0.0118|-0.0128|-0.01239|-0.01422|-0.01724|-0.01817|-0.01616|-0.01525|-0.01681|-0.02003|-0.02336|-0.03389|-0.03167|-0.02916|-0.02628|-0.02471|-0.02106|-0.02734|-0.02312|-0.00581|-0.02371|202|197|149|116|145|160|189|242|325|316|241|229|227|318|326|358|353|341|330|320|331|237|52|245|||||||||||||||||||||||||
2024-12-18 13:28:17|OP.D.SPX5.4750P.IP|13421|2024-12-16 01:19:40|2024-12-16 23:59:50|33.13|0|7.16067|2024-12-17|6.81301|15|1.591814|15|-1.658564|14|2024-12-17|7.84023|7.5604|7.2424|7.23451|7.23786|7.19813|7.14619|7.10635|7.01364|7.03329|7.05874|7.09394|7.08144|6.98183|6.94018|6.81301|6.97292|7.01479|6.98517|6.89987|6.87405|7.24582|7.42812|7.3553|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03868|0.03711|0.03924|0.03562|0.04358|0.03501|0.04062|0.05551|0.05149|0.0471|0.04456|0.04681|0.05336|0.07167|0.11476|0.0983|0.08386|0.0691|0.0661|0.059|0.0703|0.06344|0.0286|0.06046|-0.03963|-0.03717|-0.03821|-0.03315|-0.03247|-0.03261|-0.03854|-0.0371|-0.04521|-0.04812|-0.04358|-0.04741|-0.07602|-0.06304|-0.09792|-0.1021|-0.09847|-0.06967|-0.06583|-0.05925|-0.07417|-0.05971|-0.04284|-0.05342|193|180|133|103|123|143|170|223|314|300|229|220|221|312|325|358|354|341|331|319|330|234|37|239|||||||||||||||||||||||||
2024-12-18 13:28:18|OP.D.SPX5.5000P.IP|13988|2024-12-16 01:19:40|2024-12-16 23:59:50|45.31|0|5.24415|2024-12-17|4.99293|15|1.5202|15|-1.571339|14|2024-12-17|5.7318|5.51948|5.30169|5.29599|5.29765|5.26704|5.22788|5.19916|5.13349|5.1478|5.16642|5.1929|5.18064|5.11156|5.08739|4.99293|5.11182|5.13999|5.11742|5.05326|5.03344|5.30906|5.43987|5.386|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03379|0.03669|0.03315|0.03073|0.03482|0.03394|0.0365|0.04706|0.04757|0.04384|0.03991|0.04364|0.05153|0.06766|0.10939|0.09754|0.08169|0.06807|0.06309|0.05686|0.07026|0.0607|0.02093|0.06249|-0.03457|-0.03246|-0.03145|-0.0286|-0.02838|-0.02988|-0.03176|-0.03388|-0.04255|-0.04399|-0.03983|-0.04853|-0.06679|-0.06496|-0.09586|-0.10051|-0.09933|-0.07192|-0.06747|-0.05626|-0.07338|-0.05681|-0.03661|-0.05252|203|198|148|118|144|162|189|243|325|316|241|230|227|318|326|358|354|342|331|319|330|238|38|246|||||||||||||||||||||||||
2024-12-18 13:28:18|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:28:20|OP.D.SPX2.5000C.IP|14023|2024-12-16 01:19:40|2024-12-16 23:59:50|1071.78|0|0.19019|2024-12-17|0.1857|2|0.333416|16|-0.213382|21|2024-12-17|0.20539|0.19635|0.1857|0.18583|0.18584|0.1864|0.18711|0.18771|0.18877|0.18854|0.18827|0.18821|0.18893|0.18998|0.18972|0.19129|0.18916|0.18929|0.18974|0.19097|0.19135|0.2038|0.20952|0.2106|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01703|0.01609|0.01516|0.01368|0.01391|0.01473|0.01712|0.01813|0.02152|0.02164|0.01929|0.02437|0.02288|0.03006|0.04215|0.04204|0.04531|0.03496|0.03094|0.02917|0.03563|0.02545|0.01167|0.02645|-0.01659|-0.01714|-0.01631|-0.0157|-0.0165|-0.01586|-0.01759|-0.02218|-0.02269|-0.021|-0.01987|-0.02175|-0.02432|-0.03075|-0.04626|-0.04071|-0.03785|-0.03295|-0.03176|-0.02761|-0.03527|-0.02936|-0.00762|-0.0295|202|197|148|117|147|159|188|242|325|316|241|228|229|318|327|358|354|344|328|320|333|238|52|245|||||||||||||||||||||||||
2024-12-18 13:28:20|OP.D.SPX2.4750P.IP|5|2024-12-16 01:30:00|2024-12-16 21:15:00||0|0|2024-12-17|10000||0||0||2024-12-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:28:21|OP.D.SPX2.5000P.IP|5|2024-12-16 01:30:00|2024-12-16 21:15:00||0|0|2024-12-17|10000||0||0||2024-12-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:28:21|IR.D.FBTP.FWM1.IP|6|2024-12-18 13:27:10|2024-12-18 13:28:10||13.2|0.01378|2024-12-17|3.24044|13|0.033069|8|-0.033022|10|2024-12-17||||||||8.51318|5.4562|6.31383|6.73558|5.65711|5.51885|3.24044|7.84508|6.28893|4.35641|15.15253||||||||||||||17|54|54|48|50|53|55|54|55|45|14||||||||||||||0.00895|0.00905|0.00985|0.00845|0.00892|0.00866|0.00968|0.00907|0.00868|0.00825|0.00825||||||||||||||-0.00923|-0.00854|-0.00927|-0.00927|-0.00826|-0.00902|-0.01013|-0.00899|-0.00825|-0.00825|-0.00825|||||||177|240|255|224|178|146|250|269|176|139|86|||||||||||||||||||||||||
2024-12-18 13:28:22|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-18 13:28:23|IX.D.OMX20.IFM.IP|4838|2024-12-16 08:01:50|2024-12-16 15:19:50|1291.46|1.6|0.0387|2024-12-17|0.03902|9|0.050725|8|-0.062498|14|2024-12-17|||||||||0.03904|0.03902|0.03903|0.03906|0.03908|0.03903|0.03907|0.03906|||||||||||||||||0|6|1|0|0|2|0|0|||||||||||||||||0.00964|0.00736|0.0064|0.00589|0.0045|0.00575|0.00777|0.00799|||||||||||||||||-0.01054|-0.00873|-0.00758|-0.00657|-0.00671|-0.00545|-0.0102|-0.0085|||||||||310|309|253|235|229|212|282|116|||||||||||||||||||||||||
2024-12-18 13:28:24|IX.D.SUNNAS.IFE.IP|21694|2024-12-16 00:00:00|2024-12-16 23:59:50|22076.1|0|0.0546|2024-12-17|0.0543|4|0.090151|16|-0.069094|14|2024-12-17|0.05438|0.05435|0.05431|0.05431|0.0543|0.05433|0.05436|0.05439|0.05448|0.05443|0.05437|0.05435|0.05444|0.0545|0.0545|0.05465|0.05449|0.05452|0.05454|0.05463|0.05464|0.0546|0.05459|0.05469|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0023|0.00259|0.0019|0.00139|0.00153|0.00171|0.00199|0.00331|0.00569|0.00498|0.00383|0.00376|0.00498|0.00668|0.01212|0.01365|0.01181|0.00893|0.00711|0.00625|0.00711|0.00411|0.00244|0.00529|-0.00226|-0.00223|-0.00198|-0.00155|-0.00179|-0.00195|-0.00206|-0.00412|-0.00548|-0.00444|-0.00353|-0.00395|-0.00469|-0.00627|-0.0124|-0.01405|-0.0103|-0.00923|-0.00705|-0.00665|-0.00704|-0.00486|-0.0049|-0.0058|360|359|360|358|357|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|133|357|||||||||||||||||||||||||
2024-12-18 13:28:25|IX.D.SUNDOW.IFE.IP|20018|2024-12-16 00:00:00|2024-12-16 23:59:50|43662.6|0|0.03208|2024-12-17|0.03203|2|0.047133|14|-0.045972|14|2024-12-17|0.03206|0.03205|0.03203|0.03203|0.03204|0.03206|0.03209|0.0321|0.03214|0.03213|0.03213|0.03213|0.03215|0.03218|0.03218|0.03222|0.03221|0.03221|0.03226|0.03228|0.03228|0.03224|0.03224|0.03224|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00214|0.00214|0.00185|0.00154|0.00175|0.00178|0.00178|0.00285|0.0031|0.00367|0.00311|0.00305|0.00333|0.0052|0.00899|0.00876|0.0078|0.00624|0.00615|0.00577|0.00613|0.0034|0.00164|0.00296|-0.00214|-0.00207|-0.00185|-0.00194|-0.00203|-0.00224|-0.00211|-0.00291|-0.0035|-0.00341|-0.00309|-0.00283|-0.00337|-0.00511|-0.01034|-0.00891|-0.00762|-0.00629|-0.00626|-0.00588|-0.00642|-0.00341|-0.00144|-0.00302|325|331|318|303|295|307|323|340|360|354|344|352|352|357|360|360|360|360|360|360|360|344|84|339|||||||||||||||||||||||||
2024-12-18 13:28:27|IX.D.SUNFUN.IFE.IP|15843|2024-12-16 00:00:00|2024-12-16 23:59:50|8235|0|0.0729|2024-12-17|0.07278|1|0.057274|8|-0.057234|8|2024-12-17|0.07284|0.07278|0.07278|0.07284|0.07283|0.07286|0.07292|0.07304|0.0732|0.07311|0.07321|0.07319|0.07326|0.07322|0.07312|0.07304|0.07317|0.07312|0.07311|0.07313|0.07322|0.07325|0.07324|0.07328|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00327|0.00468|0.00333|0.00382|0.00288|0.00364|0.00379|0.00697|0.01034|0.00664|0.00673|0.00654|0.00541|0.00623|0.0084|0.00724|0.00646|0.00492|0.00447|0.0046|0.00509|0.00286|0.00244|0.00327|-0.00381|-0.00568|-0.00507|-0.00423|-0.00443|-0.00432|-0.00474|-0.00857|-0.0098|-0.00635|-0.00729|-0.00593|-0.00545|-0.00536|-0.00761|-0.00773|-0.00697|-0.00447|-0.00422|-0.00414|-0.0049|-0.00342|-0.00166|-0.00369|225|231|179|150|125|166|171|296|356|346|344|335|320|335|355|357|344|309|279|274|304|265|52|270|||||||||||||||||||||||||
2024-12-18 13:28:28|IX.D.SUNDAX.IFMM.IP|16944|2024-12-16 00:00:00|2024-12-16 23:59:50|20305.5|0|0.05911|2024-12-17|0.059|10|0.081266|0|-0.044968|21|2024-12-17|0.05908|0.05912|0.05912|0.05914|0.05911|0.05917|0.0592|0.05919|0.05918|0.05908|0.059|0.05902|0.05912|0.05919|0.05916|0.05923|0.05925|0.05923|0.05924|0.05928|0.05932|0.0593|0.0593|0.05934|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00464|0.00473|0.00297|0.00349|0.0036|0.00307|0.00424|0.00539|0.00965|0.00725|0.00674|0.0057|0.00518|0.00575|0.00709|0.00707|0.00635|0.00498|0.00378|0.00378|0.00551|0.00409|0.0021|0.00402|-0.00417|-0.00462|-0.00423|-0.00331|-0.00426|-0.00394|-0.00396|-0.00633|-0.01011|-0.00671|-0.00648|-0.00549|-0.00545|-0.00608|-0.00747|-0.00713|-0.00667|-0.00461|-0.00417|-0.00363|-0.00465|-0.00423|-0.00191|-0.00477|184|252|171|170|149|185|188|328|359|351|355|351|348|351|360|359|356|347|340|333|349|271|65|276|||||||||||||||||||||||||
2024-12-18 13:28:32|CS.D.AVXUSD.CFD.IP|20423|2024-12-16 00:00:00|2024-12-16 23:59:50|48.88|6.2|0.43019|2024-12-17|0.41623|13|0.61589|20|-0.313087|22|2024-12-17|0.43202|0.42925|0.42679|0.42728|0.43041|0.43054|0.432|0.42994|0.42905|0.42219|0.41782|0.4174|0.41801|0.41623|0.41905|0.42949|0.42722|0.42545|0.42623|0.43153|0.43028|0.42981|0.43388|0.44044|11|8|5|4|4|4|5|5|5|6|6|6|6|6|10|12|9|6|7|6|5|5|5|7|0.05474|0.05017|0.03011|0.02775|0.03052|0.03281|0.03373|0.03605|0.03555|0.04703|0.04645|0.03679|0.0389|0.03846|0.05779|0.06646|0.06033|0.04375|0.03921|0.0431|0.04052|0.04163|0.04211|0.05391|-0.06352|-0.04155|-0.03575|-0.03036|-0.03028|-0.02908|-0.03286|-0.03896|-0.03396|-0.04461|-0.0506|-0.04187|-0.04248|-0.03946|-0.06528|-0.07315|-0.05676|-0.03862|-0.044|-0.04158|-0.03774|-0.04343|-0.04512|-0.05115|350|347|324|288|307|301|284|325|317|346|342|331|342|347|349|352|348|347|346|338|338|313|332|343|||||||||||||||||||||||||
2024-12-18 13:28:34|UC.D.MSTR.CASH.IP|12582|2024-12-16 09:01:00|2024-12-16 23:59:50|41077|1839|12.33873|2024-12-17|0.13432|15|0.4775|14|-0.984696|14|2024-12-17|61.98066|||||||||38.04811|62.76249|35.76975|24.3416|20.33567|10.43221|0.13432|1.26832|5.53673|5.61712|6.68004|1.32798|35.00886|32.7904|66.35654|185|||||||||517|240|203|347|506|5515|4218|2119|1292|1601|1512|4077|9292|196|150|0.01231|||||||||0.04013|0.03694|0.0288|0.02903|0.03033|0.0909|0.088|0.05802|0.04514|0.04765|0.0476|0.05055|0.03251|0.02534|0.01927|-0.02339|||||||||-0.04865|-0.04156|-0.04415|-0.04248|-0.03678|-0.11578|-0.0954|-0.06656|-0.06022|-0.06498|-0.06017|-0.061|-0.04691|-0.04046|-0.04115|113|166|126|115|260|252|301|359|345|332|327|320|324|209|150|92|||||||||||||||||||||||||
2024-12-18 13:28:36|CS.D.SOLUSD.CFD.IP|19262|2024-12-16 00:00:00|2024-12-16 23:59:50|215.68|5.6|0.45635|2024-12-17|0.44058|19|0.653892|16|-0.312727|15|2024-12-17|0.46639|0.46866|0.46721|0.46664|0.46782|0.46776|0.46661|0.46423|0.46239|0.45612|0.45043|0.45108|0.44725|0.44554|0.45181|0.45669|0.44532|0.44268|0.4406|0.44058|0.44154|0.44427|0.44742|0.44989|6|5|3|5|5|4|5|5|5|4|9|6|5|6|7|10|8|5|4|5|4|4|11|6|0.02885|0.02906|0.01893|0.02001|0.02198|0.02055|0.0164|0.02211|0.01937|0.0276|0.0308|0.027|0.0312|0.02497|0.03874|0.05036|0.0606|0.03086|0.02623|0.02373|0.02896|0.02061|0.03386|0.03005|-0.04414|-0.02585|-0.01884|-0.01956|-0.02473|-0.01969|-0.01941|-0.02059|-0.01916|-0.02563|-0.03283|-0.03047|-0.0338|-0.02936|-0.04305|-0.05749|-0.04881|-0.03544|-0.03803|-0.03346|-0.02938|-0.02817|-0.03139|-0.03368|339|335|287|294|283|271|275|277|276|297|316|325|336|321|349|350|338|342|327|330|306|296|353|321|||||||||||||||||||||||||
2024-12-18 13:28:37|IX.D.AIIDX.IFD.IP|4641|2024-12-16 14:33:00|2024-12-16 20:59:50|2233.21|0|0.136|2024-12-17|0.13556|20|0.133478|16|-0.196223|14|2024-12-17|||||||||||||||0.13688|0.13712|0.13604|0.13601|0.13567|0.13563|0.13556||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03235|0.02379|0.01804|0.01281|0.01012|0.00972|0.01069||||||||||||||||||-0.03976|-0.02336|-0.01646|-0.01256|-0.01168|-0.00934|-0.01114||||162|360|359|360|360|360|360|||||||||||||||||||||||||