2023-12-09 13:48:53|IX.D.SPTRD.IFE.IP|736|2023-12-06 08:45:00|2023-12-08 22:00:00|4603.01|7637.1|0.01245|2023-11-09|0.00932|15|0.553448|12|-0.490325|16|2023-11-09|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.01399|0.01205|0.00972|0.00932|0.00932|0.00933|0.00933|0.00933|0.01466|0.031|0.01775|0.014|818|798|551|473|326|517|795|1727|1820|1576|1550|1986|4939|16691|23384|17123|15020|15421|15132|22213|8689|875|668|583|0.02141|0.01803|0.01834|0.01515|0.01198|0.01511|0.02134|0.02945|0.0382|0.02739|0.02832|0.02958|0.04949|0.05138|0.07857|0.05715|0.06125|0.05653|0.05682|0.05201|0.03037|0.00929|0.01764|0.01638|-0.02292|-0.01942|-0.0151|-0.01428|-0.0114|-0.0162|-0.02196|-0.02907|-0.03401|-0.03312|-0.02787|-0.0282|-0.03667|-0.05765|-0.07188|-0.05685|-0.06075|-0.06602|-0.05656|-0.06233|-0.0263|-0.01064|-0.02014|-0.01691|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|275|224|264|276|||||||||||||||||||||||||
2023-12-09 13:48:56|IX.D.RUSSELL.IFM.IP|733|2023-12-06 08:45:00|2023-12-08 21:55:00|1877.5|1015|0.01701|2023-11-09|0.01753|12|0.830092|12|-0.709579|13|2023-11-09|0.01755|0.01755|0.01755|0.01755|0.01755|0.01755|0.01755|0.01756|0.01755|0.01754|0.01755|0.01754|0.01753|0.01753|0.01753|0.01753|0.01755|0.01757|0.01757|0.01757|0.01961|0.04095|0.02217|0.01758|82|68|53|43|30|55|96|185|251|213|206|283|667|2767|2931|1963|1634|1550|1501|2768|1149|144|83|77|0.02697|0.0252|0.02677|0.0206|0.01434|0.02008|0.02875|0.03941|0.04963|0.03932|0.03596|0.03953|0.06806|0.11414|0.11395|0.07563|0.07682|0.07134|0.0699|0.05812|0.03589|0.01402|0.02867|0.02252|-0.02886|-0.02645|-0.02099|-0.01994|-0.01629|-0.02219|-0.02829|-0.03901|-0.0458|-0.0407|-0.0385|-0.04021|-0.05024|-0.10965|-0.11283|-0.08423|-0.07698|-0.07598|-0.06595|-0.07192|-0.03417|-0.01824|-0.02486|-0.02414|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|215|256|276|||||||||||||||||||||||||
2023-12-09 13:48:57|IX.D.DOW.IFE.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|36238.5|488.1|0.01056|2023-11-09|0.00715|15|0.378029|12|-0.411409|16|2023-11-09|0.01433|0.01433|0.01433|0.01433|0.01433|0.01433|0.01136|0.01075|0.01074|0.01074|0.01074|0.01074|0.01074|0.00925|0.00746|0.00715|0.00715|0.00716|0.00716|0.00716|0.01413|0.02637|0.017|0.01432|114|102|76|71|56|82|180|342|391|322|338|362|610|2113|2307|1615|1438|1384|1282|1603|587|57|104|86|0.01707|0.01469|0.01604|0.01182|0.00933|0.0121|0.01898|0.02546|0.03327|0.02602|0.02565|0.02203|0.03614|0.05718|0.06945|0.04942|0.05425|0.04499|0.04792|0.04844|0.02457|0.00974|0.01563|0.01292|-0.01825|-0.01559|-0.01197|-0.01243|-0.00909|-0.0133|-0.01695|-0.0265|-0.02865|-0.02646|-0.02721|-0.02444|-0.02985|-0.05471|-0.05906|-0.04913|-0.05183|-0.0615|-0.04588|-0.05002|-0.02196|-0.01116|-0.01611|-0.01297|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|228|264|276|||||||||||||||||||||||||
2023-12-09 13:48:59|IX.D.FANG.IFM.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|8306.6|0|0.03862|2023-11-09|0.02391|15|0.752387|13|-0.784721|13|2023-11-09|0.06352|0.06659|0.06658|0.06661|0.0666|0.06661|0.06661|0.06661|0.04444|0.03993|0.03993|0.03992|0.03988|0.03323|0.02524|0.02391|0.02391|0.02395|0.02395|0.02394|0.03722|0.03982|0.04365|0.04606|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02433|0.02105|0.02052|0.01624|0.01451|0.01756|0.02464|0.03465|0.04756|0.03564|0.0327|0.04168|0.07268|0.11758|0.14594|0.1061|0.0887|0.0866|0.0778|0.07409|0.05511|0.0332|0.02866|0.01968|-0.02973|-0.02022|-0.01677|-0.01823|-0.01244|-0.0184|-0.02354|-0.03489|-0.04794|-0.0407|-0.02693|-0.03813|-0.04855|-0.1138|-0.14096|-0.10809|-0.10022|-0.09806|-0.08825|-0.08769|-0.04983|-0.03499|-0.02953|-0.01868|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|228|264|276|||||||||||||||0||||||||||
2023-12-09 13:49:01|IX.D.NASDAQ.IFM.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|16074.9|2483.3|0.01126|2023-11-09|0.00673|15|0.604185|12|-0.523836|16|2023-11-09|0.01348|0.01348|0.01348|0.01348|0.01348|0.01348|0.01348|0.01349|0.01348|0.01349|0.01348|0.01348|0.01348|0.01067|0.0073|0.00673|0.00673|0.00674|0.00674|0.00674|0.01374|0.02983|0.01707|0.01348|443|442|312|279|203|312|470|891|967|803|760|938|2139|7384|9569|7029|5904|5877|5633|6535|2339|212|394|305|0.02555|0.02115|0.02035|0.01644|0.01344|0.01645|0.0234|0.03357|0.04072|0.03055|0.03075|0.03575|0.0534|0.07728|0.10674|0.07241|0.06974|0.06699|0.06462|0.05984|0.0369|0.01374|0.02142|0.01851|-0.02914|-0.02039|-0.01627|-0.01719|-0.01259|-0.01868|-0.02433|-0.03373|-0.03959|-0.03808|-0.02935|-0.03343|-0.04447|-0.07745|-0.10578|-0.07919|-0.07578|-0.0788|-0.06791|-0.07063|-0.02929|-0.01734|-0.02462|-0.01988|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|228|264|276||||0||||||||||||0|||||||||
2023-12-09 13:49:03|IX.D.ASX.IFD.IP|731|2023-12-06 08:45:00|2023-12-08 21:55:00|7209.9|138.8|0.03728|2023-11-09|0.0144|0|0.279738|3|-0.308368|16|2023-11-09|0.0144|0.0144|0.0144|0.0144|0.0144|0.04322|0.04562|0.04323|0.04322|0.04322|0.04322|0.04322|0.04321|0.04319|0.04319|0.04319|0.0432|0.04322|0.04323|0.04322|0.05514|0.05755|0.05264|0.0144|422|344|276|312|351|566|66|101|81|60|45|46|85|129|152|108|77|59|60|86|9|0|78|369|0.05017|0.03906|0.03455|0.0328|0.02725|0.02561|0.02468|0.03571|0.04531|0.0332|0.02716|0.02733|0.03734|0.04643|0.05543|0.03816|0.03495|0.03464|0.03244|0.03107|0.018|0.0075|0.02673|0.05758|-0.0584|-0.04044|-0.03036|-0.03224|-0.02614|-0.02069|-0.02751|-0.03559|-0.03962|-0.03371|-0.02975|-0.02619|-0.03219|-0.043|-0.05139|-0.04258|-0.03855|-0.03857|-0.03293|-0.03367|-0.0162|-0.00881|-0.02684|-0.05284|276|276|276|276|276|276|275|276|276|276|276|276|276|276|276|276|276|276|276|276|275|225|265|276|||||||||||||||||||||||||
2023-12-09 13:49:04|TM.D.BOVESPA.IFM.IP|321|2023-12-06 12:00:00|2023-12-08 20:50:00|126960|0|0.08747|2023-11-09|0.09394|12|0.450933|13|-0.410251|18|2023-11-09|||||||||||||0.09394|0.09765|0.09691|0.09745|0.09697|0.09695|0.09693|0.09693|0.10011||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.07716|0.10627|0.09328|0.05872|0.06226|0.06555|0.06296|0.05805|0.04319||||||||||||||||-0.06696|-0.09618|-0.09338|-0.07037|-0.0667|-0.06275|-0.06481|-0.06111|-0.04095||||228|252|252|253|252|252|252|251|209|||||||||||||||0||||||||||
2023-12-09 13:49:05|IX.D.CAC.IFM.IP|716|2023-12-06 08:45:00|2023-12-08 21:55:00|7541.9|310.6|0.02732|2023-11-09|0.01434|12|0.333362|15|-0.440657|7|2023-11-09|0.04911|0.04388|0.04307|0.0431|0.0431|0.04309|0.03426|0.01999|0.01436|0.01435|0.01435|0.01435|0.01434|0.01434|0.01434|0.01871|0.0259|0.02872|0.02873|0.02873|0.04626|0.05737|0.05748|0.05745|0|0|0|0|0|0|140|672|564|395|368|262|318|487|552|746|423|131|91|112|189|0|0|0|0.03645|0.02953|0.03041|0.02601|0.02349|0.03249|0.04404|0.07049|0.08554|0.0563|0.05002|0.0432|0.05357|0.0572|0.0682|0.04719|0.042|0.03942|0.03383|0.03076|0.02308|0.00905|0.01599|0.01609|-0.0328|-0.02749|-0.02378|-0.02552|-0.02202|-0.02887|-0.04799|-0.07585|-0.07232|-0.06722|-0.0464|-0.0452|-0.0489|-0.06081|-0.06077|-0.05769|-0.04377|-0.04476|-0.03644|-0.03553|-0.02007|-0.00996|-0.01952|-0.01599|273|273|270|265|252|269|273|276|276|276|276|276|276|276|276|276|276|276|276|276|276|222|263|276|||||||||||||||||||||||||
2023-12-09 13:49:07|IX.D.XINHUA.IFM.IP|734|2023-12-06 08:45:00|2023-12-08 21:55:00|11279.3|711.2|0.11282|2023-11-09|0.08301|1|0.845633|1|-0.670536|1|2023-11-09|0.19925|0.08301|0.08311|0.08316|0.08315|0.0832|0.08318|0.08929|0.14715|0.09465|0.09415|0.09407|0.09388|0.09305|0.09287|0.09288|0.09282|0.0935|0.09129|0.08604|0.08308|0.17324|0.19959|0.19945|0|5902|2893|1462|444|2216|2895|881|533|274|128|167|291|476|571|334|260|194|192|199|64|4|0|0|0.02294|0.12184|0.09377|0.0518|0.01973|0.07064|0.06611|0.03113|0.03389|0.03447|0.02132|0.02833|0.03898|0.05378|0.05133|0.03456|0.02695|0.02217|0.02471|0.02029|0.01188|0.00726|0.01271|0.01227|-0.01982|-0.13586|-0.08999|-0.05236|-0.02068|-0.06902|-0.06409|-0.02918|-0.02976|-0.03067|-0.02265|-0.02495|-0.02549|-0.05057|-0.04767|-0.03293|-0.02708|-0.02424|-0.02347|-0.01985|-0.0138|-0.00735|-0.01315|-0.01108|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|274|266|214|264|276|||||||||||||||||||||||||
2023-12-09 13:49:09|IX.D.HSCHIN.IFU.IP|731|2023-12-06 08:45:00|2023-12-08 21:55:00|5554.4|335.3|0.17503|2023-11-09|0.10885|15|0.863071|13|-0.63795|13|2023-11-09|0.29991|0.15661|0.10893|0.10902|0.30057|0.1091|0.10909|0.10916|0.20492|0.15705|0.10915|0.10913|0.10906|0.109|0.10889|0.10885|0.10887|0.10888|0.12481|0.30018|0.30018|0.30002|0.30041|0.30006|0|2037|1509|850|1|1100|1056|1211|1342|148|107|69|106|300|363|253|157|103|131|0|0|0|0|0|0.02138|0.14229|0.12178|0.0795|0.01217|0.09581|0.08057|0.06778|0.05534|0.05227|0.03635|0.03701|0.05538|0.1065|0.10234|0.06289|0.05236|0.04563|0.04789|0.03983|0.02099|0.00803|0.01618|0.01573|-0.02292|-0.13743|-0.11718|-0.08218|-0.01142|-0.0844|-0.08445|-0.0666|-0.04958|-0.0501|-0.03786|-0.03487|-0.04623|-0.09868|-0.08902|-0.06264|-0.05584|-0.0469|-0.05861|-0.03896|-0.01978|-0.01065|-0.01445|-0.01206|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|223|262|276|||||||||||||||||||||||||
2023-12-09 13:49:10|IX.D.DEN25.IFM.IP|259|2023-12-06 08:50:00|2023-12-08 15:50:00|1739|0.7|0.05716|2023-11-09|0.05639|7|0.690868|7|-0.604668|8|2023-11-09||||||||0.05639|0.05931|0.06088|0.06096|0.06102|0.061|0.06096|0.06096|0.06116||||||||||||||||2|2|3|1|1|2|1|2|1||||||||||||||||0.09671|0.08702|0.06838|0.05628|0.04403|0.069|0.08259|0.06934|0.06258||||||||||||||||-0.11609|-0.09554|-0.06712|-0.06052|-0.04745|-0.05286|-0.07557|-0.08821|-0.06346|||||||||108|189|228|247|257|261|269|258|93|||||||||||||||||||||||||
2023-12-09 13:49:11|IX.D.EMGMKT.IFE.IP|710|2023-12-06 08:45:00|2023-12-08 21:55:00|971.8|579.3|0.15418|2023-11-09|0.05329|15|0.614277|12|-0.393744|21|2023-11-09|0.21358|0.21357|0.21355|0.21362|0.21364|0.21369|0.21367|0.21374|0.21368|0.21367|0.21372|0.21373|0.2136|0.147|0.06686|0.05329|0.0533|0.05333|0.05334|0.05333|0.18526|0.21142|0.21479|0.21357|50|87|62|49|35|52|103|201|258|162|129|133|241|978|1221|902|690|455|437|1130|339|86|0|2|0.05094|0.07506|0.06153|0.03656|0.02516|0.04419|0.04779|0.03621|0.04493|0.03335|0.03179|0.03148|0.04571|0.07504|0.07192|0.0469|0.04586|0.04043|0.0429|0.03661|0.02699|0.04739|0.02412|0.02485|-0.05001|-0.06867|-0.0515|-0.03977|-0.02543|-0.04666|-0.04562|-0.04084|-0.0376|-0.03499|-0.03017|-0.02896|-0.04599|-0.06432|-0.07241|-0.05313|-0.04445|-0.05052|-0.04209|-0.0377|-0.03039|-0.0643|-0.03164|-0.02238|275|275|275|276|265|276|276|276|276|276|276|275|276|276|276|276|276|276|276|276|266|75|200|255|||||||||||||||||||||||||
2023-12-09 13:49:13|IX.D.STXE.IFM.IP|730|2023-12-06 08:45:00|2023-12-08 21:55:00|4527.94|4055.5|0.03757|2023-11-09|0.03642|13|0.376805|14|-0.345816|7|2023-11-09|0.0548|0.04865|0.04862|0.04867|0.04868|0.04867|0.04101|0.03649|0.03646|0.03645|0.03645|0.03645|0.03643|0.03642|0.03642|0.03642|0.03644|0.03646|0.03647|0.03647|0.06004|0.07283|0.07298|0.07293|204|196|158|131|135|296|1189|5619|6698|5180|4884|3576|4162|6117|7726|12742|7871|1978|1176|1576|279|2|0|0|0.04038|0.03294|0.03421|0.03099|0.02812|0.03747|0.04584|0.0751|0.08707|0.06599|0.05567|0.05284|0.06145|0.06551|0.08288|0.05502|0.04727|0.04688|0.04037|0.04234|0.02807|0.0089|0.01635|0.01565|-0.03583|-0.03152|-0.02695|-0.02837|-0.02621|-0.03598|-0.05702|-0.08011|-0.08443|-0.07412|-0.05629|-0.05208|-0.05706|-0.06546|-0.06865|-0.06625|-0.05045|-0.05297|-0.04549|-0.03915|-0.02525|-0.01064|-0.01874|-0.01587|273|273|258|255|239|255|267|276|276|276|276|276|276|276|276|276|276|276|276|275|261|221|263|276|||||||||||||||||||||||||
2023-12-09 13:49:15|IX.D.FTSE.CFD.IP|733|2023-12-06 08:45:00|2023-12-08 21:55:00|7560.8|421.1|0.02784|2023-11-09|0.01339|8|0.331189|8|-0.43321|16|2023-11-09|0.04551|0.04019|0.04019|0.04019|0.04019|0.0402|0.0321|0.0187|0.01339|0.01339|0.01339|0.01339|0.01339|0.01339|0.01339|0.01813|0.02461|0.02682|0.02683|0.02818|0.04394|0.05361|0.05363|0.05364|43|45|22|17|17|40|145|747|723|452|390|359|457|672|758|1204|826|210|150|212|39|0|0|0|0.02385|0.0228|0.01961|0.01514|0.01416|0.01647|0.03199|0.05369|0.06538|0.04541|0.03994|0.03695|0.04546|0.05928|0.0587|0.04205|0.04022|0.03119|0.02935|0.02845|0.01793|0.00755|0.01263|0.01201|-0.02637|-0.02118|-0.01699|-0.01784|-0.01393|-0.01794|-0.03207|-0.05666|-0.066|-0.04983|-0.03909|-0.0406|-0.04168|-0.05504|-0.05642|-0.05161|-0.04478|-0.03773|-0.02902|-0.02929|-0.01681|-0.00871|-0.0139|-0.0112|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|223|264|276|||||||||||||||||||||||||
2023-12-09 13:49:16|KB.D.MID250.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|18698.51|0|0|2023-11-09|0|7|0.227369|15|-0.223013|14|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.04614|0.04506|0.03011|0.03146|0.01939|0.03297|0.04287|0.04576|0.03632|0.04296|||||||||||||||-0.05103|-0.04205|-0.03226|-0.02276|-0.02572|-0.0262|-0.03701|-0.0462|-0.03813|-0.03294||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0|0||0|0|0|0|0|0||||||||
2023-12-09 13:49:18|IX.D.DAX.IFMM.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|16787.8|254.3|0.01942|2023-11-09|0.00929|13|0.346961|14|-0.332323|7|2023-11-09|0.03654|0.03322|0.03321|0.03322|0.03322|0.03322|0.02434|0.01295|0.0093|0.0093|0.0093|0.0093|0.0093|0.00929|0.00929|0.01212|0.01678|0.01861|0.01861|0.01861|0.03562|0.04644|0.04653|0.04651|31|30|20|16|16|39|179|631|594|434|343|310|391|512|578|569|351|180|147|165|35|1|0|0|0.02875|0.02291|0.02444|0.01987|0.0181|0.02225|0.03336|0.0565|0.06793|0.05361|0.04386|0.03872|0.05135|0.05597|0.06956|0.04583|0.03795|0.03403|0.03244|0.02897|0.02108|0.00887|0.01764|0.01749|-0.0306|-0.0217|-0.01954|-0.02017|-0.01601|-0.02326|-0.03864|-0.0656|-0.06513|-0.06005|-0.04452|-0.0455|-0.0478|-0.05605|-0.06072|-0.05321|-0.04173|-0.04071|-0.03267|-0.03338|-0.0221|-0.00949|-0.01773|-0.01505|276|276|275|276|275|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|228|264|276|||||||||||||||||||||||||
2023-12-09 13:49:19|TM.D.MDAX.IFM.IP|354|2023-12-06 08:50:00|2023-12-08 20:55:00|25309|5.8|25.87096|2023-11-09|0.40353|6|43.811751|11|-31.504523|19|2023-11-09|||||||0.40353|5.40193|6.27718|4.50701|3.22337|6.57533|5.46081|5.07328|6.37186|6.42456|18.19747|22.94955|20.97911|20.03662|13.93104||||||||||0|5|2|3|2|3|2|4|5|4|2|3|0|0|0|||||||||||0.2335|0.13179|0.09027|0.08836|0.40194|0.15974|0.08438|0.11424|0.09128|0.08766|0.04087|0.34347|0.03294|0.0282|||||||||||-0.18447|-0.08509|-0.07144|-0.0724|-0.58099|-0.08797|-0.06952|-0.08298|-0.07346|-0.07898|-0.04402|-0.03817|-0.4986|-1.31485||||12|169|249|229|228|225|227|244|258|234|208|224|229|219|81|||||||||||||||||||||||||
2023-12-09 13:49:20|TM.D.TECDAX.IFM.IP|349|2023-12-06 08:45:00|2023-12-08 19:35:00|3202|0.5|12.24045|2023-11-09|0.58459|7|3.529412|8|-1.778275|8|2023-11-09|||||||4.68727|0.58459|3.00664|7.56605|11.98254|11.57818|10.13334|6.00195|5.50152|6.70713|21.12407|32.4478|28.95994|38.26947|39.67609||||||||||0|0|0|0|0|0|0|1|0|0|0|0|0|0|0||||||||||0.63875|0.28532|0.20933|0.10327|0.07111|0.09656|0.11421|0.12177|0.09097|0.10254|0.14625|0.18534|0.13095|0.21191|0.31944||||||||||-0.74851|-0.23956|-0.1398|-0.07656|-0.06208|-0.05944|-0.07815|-0.11395|-0.08253|-0.13244|-0.17119|-0.12762|-0.07054|-0.08132|-0.05133||||40|185|264|258|246|246|252|261|264|259|213|161|153|154|29|||||||||||||||||||||||||
2023-12-09 13:49:21|TM.D.ATHENS.IFM.IP|229|2023-12-06 08:40:00|2023-12-08 15:15:00|3077.5|3.6|16.03325|2023-11-09|2.53768|7|1.077886|7|-0.972412|7|2023-11-09||||||||2.53768|3.45343|8.45414|7.89615|14.02324|10.21535|12.37448|11.98151|13.7581||||||||||||||||17|17|14|11|9|10|10|7|4||||||||||||||||0.22668|0.12344|0.08897|0.08934|0.06958|0.06613|0.0742|0.07123|0.09518||||||||||||||||-0.22652|-0.11802|-0.09056|-0.07458|-0.09029|-0.0882|-0.0644|-0.07386|-0.13303|||||||||104|237|249|241|235|255|259|147|30|||||||||||||||||||||||||
2023-12-09 13:49:23|IX.D.HANGSENG.IFU.IP|734|2023-12-06 08:45:00|2023-12-08 21:55:00|16250.6|292.6|0.08839|2023-11-09|0.03495|2|0.820612|13|-0.56689|1|2023-11-09|0.17147|0.06908|0.03495|0.03498|0.17171|0.035|0.03501|0.03503|0.10342|0.08155|0.05147|0.05144|0.05142|0.05141|0.05137|0.05134|0.05135|0.05135|0.06139|0.17165|0.17168|0.17161|0.17178|0.17159|0|1988|1559|929|2|996|791|857|732|145|82|69|122|274|289|171|112|75|83|0|0|0|0|0|0.02815|0.12177|0.11192|0.06451|0.0163|0.08403|0.07159|0.05502|0.05852|0.04657|0.03337|0.03327|0.0518|0.09783|0.0858|0.05641|0.04417|0.03951|0.03537|0.04908|0.02439|0.01197|0.02579|0.02465|-0.03225|-0.12375|-0.09692|-0.0748|-0.01438|-0.07547|-0.07227|-0.05453|-0.05557|-0.04792|-0.03381|-0.03103|-0.04201|-0.08092|-0.07689|-0.05833|-0.04507|-0.04161|-0.04643|-0.04791|-0.02436|-0.01525|-0.01943|-0.02301|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|225|264|276|||||||||||||||||||||||||
2023-12-09 13:49:23|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:49:24|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:49:25|IX.D.MIB.IFM.IP|731|2023-12-06 08:45:00|2023-12-08 22:00:00|30420.8|70.7|0.49021|2023-11-09|0.05348|12|0.356618|14|-0.322775|8|2023-11-09|0.14302|0.143|0.14299|0.14304|0.14304|0.143|0.08823|0.05359|0.05355|0.05353|0.05351|0.0535|0.05348|0.05348|0.05348|0.05588|0.06975|0.07655|0.06822|0.05709|0.10866|0.14271|0.14303|0.14287|0|0|0|0|0|0|33|215|206|123|104|90|118|160|165|176|96|33|24|24|7|0|0|0|0.03515|0.02502|0.02789|0.02471|0.02273|0.03158|0.04686|0.08562|0.09143|0.06609|0.05531|0.04679|0.06079|0.06573|0.0717|0.05621|0.04096|0.04616|0.03806|0.03704|0.02633|0.0084|0.01576|0.01541|-0.03421|-0.02609|-0.02218|-0.0235|-0.02108|-0.02846|-0.04486|-0.08336|-0.07948|-0.07043|-0.05402|-0.04889|-0.05285|-0.06716|-0.06743|-0.05794|-0.04975|-0.05056|-0.04438|-0.0368|-0.02083|-0.0103|-0.01886|-0.01523|276|276|275|273|273|275|275|276|276|276|276|276|276|276|276|276|276|276|276|276|274|224|263|276|||||||||||||||||||||||||
2023-12-09 13:49:27|IX.D.NIKKEI.IFD.IP|734|2023-12-06 08:45:00|2023-12-08 21:55:00|32556.1|289.1|0.02434|2023-11-09|0.02206|13|0.637001|3|-0.649568|14|2023-11-09|0.02211|0.0221|0.0221|0.02211|0.0221|0.02209|0.02209|0.02209|0.02209|0.02208|0.02208|0.02208|0.02207|0.02206|0.02206|0.02206|0.02207|0.02208|0.02208|0.02209|0.02385|0.07577|0.05629|0.03466|541|313|181|182|193|355|334|150|155|87|75|64|109|174|305|227|180|147|130|167|65|1432|13|1337|0.10275|0.07128|0.06499|0.05577|0.05751|0.05212|0.04224|0.04492|0.05326|0.0437|0.03308|0.03366|0.0461|0.05627|0.07411|0.05224|0.05178|0.04911|0.04506|0.03868|0.02529|0.0121|0.02629|0.05335|-0.10653|-0.06933|-0.05041|-0.05553|-0.0473|-0.05652|-0.042|-0.04617|-0.05189|-0.04154|-0.03281|-0.03162|-0.03692|-0.05072|-0.07353|-0.06185|-0.05168|-0.05484|-0.0491|-0.04347|-0.02621|-0.01144|-0.0253|-0.05091|276|276|275|276|273|276|275|276|276|276|276|276|276|276|276|276|276|276|276|276|275|221|250|275|||||||||||||||||||||||||
2023-12-09 13:49:28|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:49:29|IX.D.AEX.IFM.IP|685|2023-12-06 08:45:00|2023-12-08 21:55:00|782.24|45.6|0.03517|2023-11-09|0.01371|9|0.350538|13|-0.365126|8|2023-11-09|0.06865|0.06865|0.06862|0.06866|0.06868|0.06867|0.05147|0.02446|0.01372|0.01371|0.01371|0.01371|0.01371|0.01371|0.01371|0.02207|0.0358|0.04117|0.04117|0.04256|0.05971|0.06852|0.06873|0.06859|0|0|0|0|0|0|30|143|155|129|100|73|100|176|164|169|77|17|8|10|22|0|0|0|0.03438|0.02948|0.02943|0.0264|0.02589|0.03468|0.04105|0.06622|0.07553|0.05887|0.04361|0.04252|0.04754|0.0615|0.06663|0.05376|0.04601|0.04813|0.04236|0.04274|0.02712|0.01546|0.02241|0.0185|-0.03464|-0.02976|-0.0246|-0.02495|-0.0258|-0.03524|-0.05033|-0.06232|-0.07095|-0.05713|-0.04733|-0.04422|-0.04886|-0.06024|-0.06748|-0.0552|-0.04916|-0.05384|-0.04456|-0.0385|-0.02606|-0.01814|-0.023|-0.01834|273|273|257|255|239|255|268|276|276|276|276|276|276|276|276|276|276|276|276|275|258|168|228|259|||||||||||||||||||||||||
2023-12-09 13:49:30|IX.D.OBX.IFM.IP|210|2023-12-06 08:45:00|2023-12-08 15:15:00|1188.51|2.3|20.56025|2023-11-09|0.12328|15|2.119214|7|-0.79273|7|2023-11-09||||||||0.12628|1.65751|2.53158|6.85987|5.7831|4.92483|2.41803|0.73677|0.12328||||||||||||||||39|7|7|2|3|1|9|15|15||||||||||||||||0.11602|0.06862|0.04077|0.03801|0.03769|0.04403|0.05762|0.06265|0.04344||||||||||||||||-0.07097|-0.0639|-0.05368|-0.04071|-0.04136|-0.04061|-0.05884|-0.05422|-0.03635|||||||||150|261|249|252|247|250|261|161|36|||||||||||||||||||||||||
2023-12-09 13:49:31|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:49:32|IX.D.SINGAPORE.IFM.IP|667|2023-12-06 08:45:00|2023-12-08 21:25:00|274.56|79.8|0.96776|2023-11-09|0.05481|6|0.434342|13|-0.654284|1|2023-11-09|0.12635|0.05569|0.05556|0.05537|0.05551|0.05518|0.05481|0.42236|0.05536|0.13462|0.42687|0.78941|0.78691|0.78609|0.05993|0.05997|0.0604|0.06062|0.06107|0.42307|8.70397|2.50897|0.21705|0.21632|230|543|252|225|145|174|166|207|288|127|17|12|31|73|75|48|29|19|19|17|10|1|0|0|0.0868|0.09486|0.05996|0.04536|0.03058|0.03964|0.03733|0.03164|0.04091|0.04616|0.02819|0.02832|0.04021|0.05987|0.06746|0.04527|0.04013|0.03555|0.03651|0.03228|0.02551|0.0369|0.04208|0.03665|-0.07632|-0.08693|-0.05312|-0.04543|-0.02979|-0.04429|-0.03884|-0.03728|-0.03657|-0.04709|-0.02733|-0.02605|-0.03393|-0.06024|-0.061|-0.04787|-0.04296|-0.03837|-0.03933|-0.03171|-0.0259|-0.04925|-0.05474|-0.04251|247|276|276|275|261|276|275|272|276|263|273|275|275|275|276|276|276|276|276|276|220|87|152|148|||||||||||||||||||||||||
2023-12-09 13:49:34|IX.D.SAF.IFMMX.IP|734|2023-12-06 08:45:00|2023-12-08 22:00:00|67657|56.7|0.10352|2023-11-09|0.03773|11|0.370452|7|-0.513643|13|2023-11-09|0.15224|0.15222|0.15219|0.15224|0.15225|0.1523|0.10099|0.04784|0.04154|0.04201|0.03988|0.03773|0.03812|0.03995|0.04133|0.0985|0.15226|0.15233|0.15233|0.15232|0.15233|0.15228|0.15245|0.15229|0|0|0|0|0|0|64|234|182|128|114|100|119|175|243|99|0|0|0|0|0|0|0|0|0.02273|0.02866|0.03169|0.02142|0.01486|0.02219|0.05249|0.08517|0.0756|0.05838|0.04881|0.0534|0.05951|0.07357|0.07478|0.04148|0.03578|0.03239|0.03033|0.02775|0.0177|0.00769|0.0119|0.01087|-0.02147|-0.02862|-0.02648|-0.02257|-0.01544|-0.02757|-0.05495|-0.08895|-0.06679|-0.06016|-0.0482|-0.04651|-0.05154|-0.07368|-0.07897|-0.04807|-0.03339|-0.04083|-0.03199|-0.03099|-0.01712|-0.00798|-0.01342|-0.01092|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|275|224|263|276|||||||||||||||||||||||||
2023-12-09 13:49:35|IX.D.IBEX.IFM.IP|715|2023-12-06 08:45:00|2023-12-08 21:55:00|10232.1|47.1|0.08095|2023-11-09|0.05455|13|0.409754|14|-0.502322|7|2023-11-09|0.13121|0.13119|0.13119|0.13123|0.13132|0.13119|0.08375|0.05464|0.0546|0.05459|0.05459|0.05457|0.05456|0.05455|0.05455|0.05992|0.06992|0.07987|0.11244|0.13114|0.13113|0.13099|0.13119|0.13109|0|0|0|0|0|0|22|153|145|89|83|61|69|103|126|148|71|17|6|0|0|0|0|0|0.03273|0.02454|0.0266|0.02486|0.02311|0.03213|0.04284|0.075|0.08538|0.06172|0.05189|0.04243|0.05513|0.06288|0.06292|0.0453|0.04224|0.03985|0.03097|0.03098|0.02401|0.00788|0.01567|0.01423|-0.02891|-0.02587|-0.02083|-0.02528|-0.02019|-0.02957|-0.04751|-0.07098|-0.07763|-0.06559|-0.05132|-0.04788|-0.0497|-0.06295|-0.0657|-0.05168|-0.04363|-0.03959|-0.03659|-0.03148|-0.02079|-0.00976|-0.01717|-0.01394|275|276|270|258|253|262|271|276|276|276|276|276|276|276|276|276|276|276|276|276|271|223|263|276|||||||||||||||||||||||||
2023-12-09 13:49:37|IX.D.OMX.IFM.IP|727|2023-12-06 08:45:00|2023-12-08 21:55:00|2316.37|325.8|0.04778|2023-11-09|0.0236|9|0.517585|7|-0.519016|7|2023-11-09|0.07086|0.07085|0.07084|0.07085|0.07084|0.07083|0.06965|0.04125|0.02361|0.0236|0.0236|0.02394|0.02564|0.02563|0.02563|0.04352|0.06465|0.07091|0.07091|0.07091|0.0709|0.07084|0.07091|0.07089|0|0|0|0|0|0|27|1229|1281|898|840|681|737|1008|1190|1410|294|0|0|0|0|0|0|0|0.03088|0.02506|0.026|0.023|0.02032|0.02875|0.03764|0.08131|0.08524|0.05236|0.04627|0.04707|0.05674|0.06192|0.06832|0.0516|0.03689|0.03558|0.03312|0.02993|0.02147|0.00709|0.01428|0.01361|-0.02947|-0.02499|-0.0204|-0.02205|-0.01887|-0.02596|-0.04636|-0.08363|-0.07863|-0.06134|-0.05488|-0.05012|-0.05149|-0.06607|-0.06878|-0.05381|-0.04102|-0.04201|-0.03464|-0.03027|-0.01978|-0.0091|-0.01675|-0.01379|275|276|274|268|267|269|275|273|276|276|276|276|276|276|276|276|275|276|276|276|275|223|263|276|||||||||||||||||||||||||
2023-12-09 13:49:38|IX.D.SMI.IFM.IP|709|2023-12-06 08:45:00|2023-12-08 21:55:00|11085.9|154.1|0.02997|2023-11-09|0.01888|8|0.369577|8|-0.28473|14|2023-11-09|0.05665|0.05664|0.05662|0.05665|0.05663|0.05664|0.03337|0.0189|0.01888|0.01888|0.01888|0.01889|0.01888|0.01888|0.01888|0.01888|0.01889|0.01889|0.0189|0.02081|0.04318|0.05666|0.0567|0.0567|0|0|0|0|0|0|40|268|262|191|169|130|174|228|284|413|243|37|23|31|8|0|0|0|0.02093|0.018|0.01943|0.01831|0.01545|0.02162|0.0296|0.06137|0.06586|0.04653|0.04205|0.03855|0.04667|0.05473|0.06214|0.04407|0.03499|0.02724|0.02689|0.02455|0.01589|0.0053|0.00967|0.00938|-0.02086|-0.01738|-0.01411|-0.01482|-0.01375|-0.0197|-0.04319|-0.06129|-0.06095|-0.05073|-0.03637|-0.0375|-0.04184|-0.05386|-0.05614|-0.04414|-0.03693|-0.03418|-0.02716|-0.02661|-0.01652|-0.00648|-0.01121|-0.00938|275|273|264|261|248|262|271|276|276|276|276|276|276|276|276|276|276|276|276|276|275|222|263|276|||||||||||||||||||||||||
2023-12-09 13:49:41|IX.D.TAIEX.IFU.IP|734|2023-12-06 08:45:00|2023-12-08 22:00:00|17426.8|408|0.04088|2023-11-09|0.02692|1|0.347168|13|-0.820197|6|2023-11-09|0.07056|0.02692|0.02692|0.02694|0.02694|0.04149|0.08512|0.03858|0.03857|0.03857|0.03857|0.03858|0.03857|0.03856|0.03854|0.03852|0.03853|0.03855|0.03855|0.03854|0.03855|0.08503|0.08511|0.08507|565|2204|1324|904|722|896|0|310|224|188|154|178|289|569|738|505|341|278|209|177|117|0|0|0|0.03418|0.06851|0.06378|0.0425|0.04262|0.02845|0.02593|0.02482|0.03309|0.02574|0.02238|0.02363|0.03296|0.04083|0.05367|0.0426|0.03326|0.03217|0.03313|0.02982|0.02082|0.01044|0.01134|0.01103|-0.04253|-0.06784|-0.06102|-0.04791|-0.0341|-0.03136|-0.03769|-0.03078|-0.02514|-0.02549|-0.02335|-0.02409|-0.02958|-0.0455|-0.0506|-0.04261|-0.03881|-0.0384|-0.03509|-0.03243|-0.01854|-0.01219|-0.01422|-0.01115|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|275|224|264|276|||||||||||||||||||||||||
2023-12-09 13:49:42|KB.D.TK.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|6249.5|0|0|2023-11-09|0|7|0.236269|8|-0.353051|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.05941|0.05302|0.03676|0.03436|0.02909|0.03702|0.0421|0.04693|0.0442|0.04374|||||||||||||||-0.05676|-0.04901|-0.04057|-0.02929|-0.0302|-0.02808|-0.04692|-0.05145|-0.04585|-0.03924||||||||126|249|276|276|276|276|276|276|192|54||||||||0||0|0|0|0|0|0|0|0||||||||
2023-12-09 13:49:43|CC.D.VSTOXX.UNC.IP|482|2023-12-06 08:45:00|2023-12-08 20:55:00||137.5|0.53766|2023-11-09|0.41706|7|1.422266|16|-1.966568|17|2023-11-09|1.93817|1.75589|1.14347|3.33661|1.64158|1.38605|0.51741|0.41706|0.42289|0.42147|0.42022|0.41893|0.42201|0.423|0.42575|0.42643|0.42422|0.41992|0.42104|0.42952|0.52436|50.75712|||2|1|1|1|2|2|18|148|167|161|147|146|129|222|286|310|142|51|29|37|27|0|||0.31389|0.19305|0.20255|0.20221|0.20642|0.22205|0.19388|0.29313|0.23941|0.23163|0.17494|0.15899|0.1841|0.22587|0.30552|0.25226|0.252|0.29978|0.26784|0.23304|0.1743||||-0.25963|-0.21731|-0.19761|-0.24959|-0.17421|-0.21025|-0.20101|-0.22572|-0.21523|-0.21286|-0.18844|-0.1692|-0.2119|-0.23349|-0.3322|-0.23859|-0.26417|-0.26529|-0.2346|-0.24489|-0.21635||||160|194|191|174|152|193|220|243|269|262|237|237|257|256|270|270|260|252|262|259|62|2|||||||||||||||||||||||||
2023-12-09 13:49:45|CC.D.VIX.UME.IP|572|2023-12-06 08:45:00|2023-12-08 21:55:00||162.2|0.41461|2023-11-09|0.832|22|2.04617|16|-2.701351|17|2023-11-09|0.84484|0.85131|0.8405|0.85254|0.83734|0.84607|0.85409|0.85936|0.86473|0.86229|0.85935|0.86436|0.87158|0.87536|0.87793|0.88127|0.87384|0.86964|0.86702|0.87154|0.87895|0.98955|0.832|0.83576|30|34|23|20|18|20|34|61|65|58|55|72|129|440|696|537|543|548|573|891|557|433|30|40|0.1824|0.17622|0.15795|0.15277|0.15974|0.16588|0.13604|0.26784|0.21085|0.2361|0.19362|0.19886|0.21657|0.29756|0.37445|0.32118|0.35889|0.36028|0.34139|0.3325|0.20988|0.2577|0.20287|0.18364|-0.15748|-0.15812|-0.15001|-0.15381|-0.14865|-0.12974|-0.20579|-0.19477|-0.22788|-0.19744|-0.19512|-0.21564|-0.2833|-0.28685|-0.37444|-0.27473|-0.34789|-0.35519|-0.33037|-0.33631|-0.22014|-0.42527|-0.15791|-0.20872|171|173|125|138|97|149|180|221|245|228|221|225|249|262|266|272|256|258|261|263|158|11|132|105|||||||||||||||||||||||||
2023-12-09 13:49:46|IR.D.FGBM.FWM2.IP|90|2023-12-06 08:45:00|2023-12-06 16:10:00|11871|752.7|0.02746|2023-11-09|0.02585|11|0.111944|3|-0.086401|12|2023-11-09|0.02626|1.27091|2.44962|3.6712|3.76903|2.03587|0.02619|0.02594|0.02597|0.02594|0.02591|0.02585|0.02613|0.02594|0.02603|0.02588|0.79209|1.20678|0.88058|0.02621|0.02609||||150|140|84|74|89|140|993|2731|3592|3504|2990|2397|3797|3802|3713|3280|1903|593|383|333|222||||0.01154|0.00992|0.00929|0.01236|0.00934|0.01054|0.01571|0.01962|0.01552|0.01302|0.01347|0.01192|0.01933|0.01832|0.01858|0.01473|0.01419|0.01305|0.01113|0.01087|0.00966||||-0.0113|-0.01034|-0.00888|-0.01102|-0.00962|-0.01031|-0.01725|-0.01857|-0.01614|-0.01471|-0.01233|-0.01271|-0.01707|-0.01823|-0.01716|-0.01514|-0.01385|-0.01254|-0.01077|-0.01138|-0.0105||||185|241|165|192|187|199|254|274|276|275|273|276|275|276|276|275|261|254|234|232|77|||||||||||||||||||||||||
2023-12-09 13:49:47|IR.D.FLG.FWM1.IP|0|none|||0|0|2023-11-09|0.02137|15|0.291082|12|-0.251119|16|2023-11-09||||||||0.0215|0.02138|0.02139|0.02139|0.02143|0.02158|0.02146|0.02138|0.02137|0.02149|0.02137||||||||||||||974|884|762|656|520|839|958|986|925|518|210||||||||||||||0.0572|0.04767|0.04023|0.03575|0.03631|0.05724|0.05929|0.05732|0.04473|0.0376|0.02958||||||||||||||-0.06117|-0.04739|-0.04246|-0.03659|-0.03436|-0.04832|-0.05509|-0.05583|-0.04955|-0.03991|-0.02663|||||||168|276|276|276|276|276|276|276|276|276|108|||||||||||||||||||||||||
2023-12-09 13:49:49|IR.D.ULTRA100.FWM2.IP|0|none|||0|0|2023-11-09|0.03398|21|1.08996|12|-1.272243|18|2023-11-09|0.03493|0.03492|0.03491|0.03494|0.03491|0.03495|0.03495|0.03494|0.03492|0.03492|0.03491|0.03493|0.03492|0.03491|0.0349|0.03486|0.03488|0.0349|0.03491|0.03489|0.03489|0.03398|0.03518|0.0349|121|117|111|102|82|91|193|349|339|294|295|420|1336|1446|1462|1073|922|885|941|1210|817|672|58|62|0.04529|0.04125|0.03855|0.03893|0.02787|0.03605|0.0566|0.07521|0.05937|0.05341|0.04867|0.06037|0.11545|0.1056|0.10322|0.08422|0.07026|0.0723|0.07395|0.06761|0.04976|0.04265|0.02923|0.03971|-0.04842|-0.04012|-0.03358|-0.0413|-0.02873|-0.04143|-0.05086|-0.06356|-0.05948|-0.05144|-0.05134|-0.0602|-0.11485|-0.10609|-0.1043|-0.08284|-0.09868|-0.08261|-0.07362|-0.06437|-0.05296|-0.03675|-0.03919|-0.0393|274|273|256|251|232|255|272|276|276|276|275|276|274|276|276|276|276|276|276|276|274|48|196|261|||||||||||||||||||||||||
2023-12-09 13:49:50|IR.D.BOND100.FWM2.IP|0|none|||0|0|2023-11-09|0.03518|21|0.830271|12|-0.892849|18|2023-11-09|0.03606|0.03606|0.03604|0.03609|0.03608|0.03609|0.03607|0.03607|0.03605|0.03604|0.03605|0.03606|0.03605|0.03604|0.03603|0.036|0.03601|0.03603|0.03603|0.03603|0.03602|0.03518|0.03628|0.03601|223|268|211|189|136|157|341|581|563|417|421|667|2076|2250|2216|1591|1344|1283|1357|1366|927|716|157|137|0.03492|0.03779|0.03618|0.03843|0.03119|0.03342|0.04501|0.06034|0.04978|0.04493|0.04087|0.04736|0.09594|0.08355|0.0873|0.06696|0.05566|0.05895|0.05417|0.05444|0.04073|0.03758|0.03236|0.03779|-0.04505|-0.03952|-0.03026|-0.03607|-0.02786|-0.03439|-0.04747|-0.05203|-0.0527|-0.04513|-0.0419|-0.05014|-0.08594|-0.07647|-0.08076|-0.06256|-0.07582|-0.06658|-0.05412|-0.04988|-0.04169|-0.03386|-0.04136|-0.03937|270|259|237|224|217|240|265|274|275|274|271|273|274|276|276|276|275|274|275|274|267|48|166|237|||||||||||||||||||||||||
2023-12-09 13:49:51|IR.D.10YEAR100.FWM2.IP|0|none|||0|0|2023-11-09|0.03706|21|0.391862|12|-0.388904|12|2023-11-09|0.03742|0.03741|0.03741|0.03743|0.03741|0.03744|0.03744|0.03743|0.03742|0.03742|0.03741|0.03742|0.03742|0.03742|0.03741|0.03741|0.0374|0.03742|0.03741|0.03742|0.03742|0.03706|0.03753|0.03743|1012|1001|866|836|651|757|1537|2506|2329|1862|1928|2309|7153|7604|7357|5493|4419|4534|4529|4281|3048|2307|699|698|0.0204|0.01799|0.0162|0.02234|0.01508|0.01673|0.02277|0.03029|0.02148|0.02046|0.02224|0.0227|0.04601|0.03706|0.03566|0.02875|0.02645|0.03031|0.02654|0.02091|0.01834|0.01764|0.01617|0.01902|-0.0214|-0.01933|-0.01567|-0.01807|-0.01454|-0.01679|-0.02281|-0.02565|-0.02325|-0.02128|-0.02097|-0.02205|-0.03951|-0.03619|-0.03743|-0.02799|-0.03103|-0.02855|-0.02745|-0.02276|-0.02046|-0.01699|-0.01944|-0.02108|260|257|222|211|201|226|253|269|275|272|260|271|273|276|276|276|273|273|270|271|264|47|170|223|||||||||||||||||||||||||
2023-12-09 13:49:52|IR.D.JGB.FWM2.IP|583|2023-12-06 08:45:00|2023-12-08 20:55:00|14572|22.5|0.54288|2023-11-09|0.02766|0|0.131981|0|-0.298259|14|2023-11-09|0.02766|0.02777||0.02767|0.02766|0.02766|0.02766|0.02766|0.02766|0.02791|0.02807|0.02794|0.0286|0.02802|0.02767|0.02777|0.02773|0.02778|0.0278|0.48652|1.01561|||0.02808|7|4||14|3|6|8|11|8|6|4|3|6|4|9|5|4|1|3|1|1|||23|0.01521|0.01051||0.01598|0.01032|0.0116|0.01126|0.01019|0.01054|0.00999|0.0095|0.00922|0.0111|0.01071|0.0121|0.00935|0.00956|0.00919|0.00855|0.00854|0.01248|||0.01654|-0.01128|-0.0111||-0.01783|-0.01034|-0.01126|-0.00999|-0.01017|-0.0119|-0.00922|-0.01096|-0.01005|-0.01228|-0.01061|-0.0158|-0.01081|-0.00974|-0.0089|-0.00958|-0.00767|-0.01237|||-0.01601|266|253|127|239|245|126|246|235|166|234|242|267|270|265|261|247|248|215|218|203|69|||||||||||||||||||||||||
2023-12-09 13:49:53|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:49:54|IR.D.FOAT.FWM2.IP|90|2023-12-06 08:45:00|2023-12-06 16:10:00|13003|159.6|0.04229|2023-11-09|0.04131|11|0.235543|3|-0.25602|18|2023-11-09|0.04437|0.04367|3.37483|2.3236|2.3151|1.503|0.04324|0.0427|0.04187|0.0414|0.04151|0.04131|0.04204|0.04162|0.04192|0.04156|0.04218|0.0436|0.04358|0.04303|||||35|22|15|14|15|27|223|761|1031|1130|961|737|1068|1207|1139|1016|548|129|46|52|||||0.0186|0.01656|0.01244|0.01603|0.01236|0.01375|0.02957|0.03937|0.03466|0.02852|0.02618|0.02381|0.03734|0.03731|0.03583|0.02988|0.02664|0.02106|0.0169|0.02118|||||-0.01655|-0.01739|-0.01193|-0.015|-0.01186|-0.01482|-0.02775|-0.03639|-0.03286|-0.03161|-0.02555|-0.0251|-0.0336|-0.03585|-0.03743|-0.03098|-0.02718|-0.02369|-0.02069|-0.02135|||||207|274|270|263|264|274|276|276|276|276|276|276|276|276|276|276|276|240|228|96|||||||||||||||||||||||||
2023-12-09 13:49:55|IR.D.FBTP.FWM2.IP|91|2023-12-06 08:45:00|2023-12-06 16:15:00|11738|275.1|1.14793|2023-11-09|0.04668|9|0.33083|12|-0.247366|12|2023-11-09|||||||0.04965|0.04827|0.04707|0.04668|0.04713|0.04675|0.0475|0.04724|0.0469|0.0467|0.04793|0.04789|||||||||||||323|805|1170|1088|939|819|1108|1294|1289|1050|475|148|||||||||||||0.05611|0.05212|0.04538|0.03868|0.03228|0.0318|0.04967|0.04843|0.04717|0.03954|0.03118|0.02031|||||||||||||-0.04565|-0.04354|-0.03983|-0.03951|-0.03227|-0.03281|-0.0393|-0.04737|-0.05112|-0.04039|-0.03456|-0.02329|||||||168|276|276|276|276|276|276|276|276|276|276|108|||||||||||||||||||||||||
2023-12-09 13:49:57|IR.D.05YEAR100.FWM2.IP|0|none|||0|0|2023-11-09|0.01898|21|0.29355|12|-0.299444|12|2023-11-09|0.01908|0.01908|0.01908|0.01907|0.01908|0.01909|0.01909|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01908|0.01898|0.01912|0.01908|684|842|516|482|403|422|998|1598|1896|1224|1255|1814|5421|6005|5669|4057|3408|3364|3549|3658|2824|2564|423|355|0.01144|0.01093|0.00865|0.01105|0.00794|0.00956|0.01172|0.01595|0.01264|0.01129|0.01203|0.01307|0.02828|0.02426|0.02188|0.0172|0.01628|0.01847|0.01621|0.01312|0.01148|0.01082|0.00917|0.01055|-0.01154|-0.01104|-0.00869|-0.00944|-0.00829|-0.00896|-0.01271|-0.01451|-0.01308|-0.01177|-0.01153|-0.01309|-0.02607|-0.02206|-0.02314|-0.01815|-0.01804|-0.0171|-0.01607|-0.01439|-0.0118|-0.00949|-0.01173|-0.01196|269|264|248|236|232|246|264|274|275|274|270|272|276|276|276|276|276|272|273|275|273|48|186|238|||||||||||||||||||||||||
2023-12-09 13:49:58|CC.D.DX.UME.IP|664|2023-12-06 08:45:00|2023-12-08 21:55:00|10362.1|46.4|0.04845|2023-11-09|0.04724|0|0.268758|12|-0.350704|12|2023-11-09|0.04724|0.04728|0.04729|0.04728|0.04728|0.04728|0.04728|0.04728|0.04728|0.04728|0.04728|0.04728|0.04735|0.04728|0.04728|0.04729|0.04729|0.04729|0.04729|0.04729|0.04824|0.04903|0.04817|0.04729|22|20|17|12|8|14|25|36|39|32|25|29|103|99|112|75|59|49|56|44|21|14|35|11|0.01448|0.01139|0.01087|0.00884|0.00719|0.0091|0.01328|0.02022|0.01888|0.01802|0.01675|0.0156|0.02908|0.0283|0.02977|0.02484|0.01963|0.01937|0.01702|0.01361|0.00888|0.00686|0.01593|0.00878|-0.01124|-0.01096|-0.01136|-0.00805|-0.00685|-0.0092|-0.01489|-0.01732|-0.02035|-0.01833|-0.01417|-0.01646|-0.02796|-0.02477|-0.02987|-0.01999|-0.02133|-0.01829|-0.01727|-0.0126|-0.00923|-0.00874|-0.01519|-0.00864|240|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|51|38|48||||||||||||||||0|||||||||
2023-12-09 13:50:01|CS.D.BITCOIN.CFE.IP|805|2023-12-06 08:45:00|2023-12-09 13:45:00|44000|322.4|0.20624|2023-11-09|0.28562|10|5.129555|22|-2.159217|13|2023-11-09|0.28868|0.28739|0.2871|0.287|0.28676|0.28675|0.28676|0.28826|0.28719|0.28692|0.28562|0.28678|0.28673|0.28673|0.28669|0.28694|0.28715|0.28738|0.28704|0.29036|0.29613|0.29212|0.28846|0.28766|255|270|269|240|213|249|228|228|258|262|262|261|293|344|346|341|299|297|274|261|259|286|277|264|0.08265|0.087|0.09064|0.06849|0.0668|0.0757|0.07212|0.06349|0.07936|0.06893|0.06507|0.06657|0.08632|0.11512|0.11283|0.09432|0.09674|0.09089|0.09396|0.08105|0.09279|0.08295|0.12373|0.07792|-0.08764|-0.07707|-0.07981|-0.06792|-0.06425|-0.07339|-0.06528|-0.07173|-0.05684|-0.07343|-0.06403|-0.0719|-0.0898|-0.13486|-0.09594|-0.13437|-0.10551|-0.10369|-0.08362|-0.07389|-0.07875|-0.09056|-0.08762|-0.08843|324|324|324|324|323|324|323|360|372|372|363|372|372|372|372|372|372|372|372|372|372|324|323|323||0||0||||||||||0|0||||0||0||0|0|
2023-12-09 13:50:03|CS.D.ETHUSD.CFE.IP|806|2023-12-06 08:45:00|2023-12-09 13:50:00|2356.8|640.5|0.24268|2023-11-09|0.32777|5|2.261885|13|-1.660747|16|2023-11-09|0.32949|0.32839|0.32823|0.32795|0.32788|0.32777|0.32788|0.32922|0.3282|0.32784|0.32787|0.32793|0.32782|0.32801|0.3281|0.32825|0.32842|0.32859|0.32821|0.3311|0.33635|0.33285|0.32925|0.32819|397|382|388|370|316|382|326|338|359|374|343|359|413|447|450|458|434|428|382|341|334|332|375|379|0.09155|0.0878|0.10806|0.08433|0.06184|0.0846|0.06447|0.07463|0.09339|0.087|0.06925|0.08084|0.09491|0.09975|0.12659|0.11393|0.10458|0.10513|0.10584|0.09186|0.08412|0.10282|0.12545|0.09448|-0.09979|-0.09767|-0.0883|-0.0871|-0.06524|-0.08541|-0.07181|-0.08269|-0.06787|-0.08086|-0.07249|-0.07428|-0.08689|-0.13094|-0.1088|-0.13579|-0.12445|-0.10282|-0.09142|-0.0884|-0.08303|-0.0979|-0.0793|-0.09204|324|324|324|324|324|324|324|360|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|324|0|||||0||0|||||0||0|0|0|0||0|||||
2023-12-09 13:50:04|CS.D.CRYPTOB10.CFD.IP|803|2023-12-06 08:45:00|2023-12-09 13:45:00|11743.42|290.9|0.72019|2023-11-09|0.99286|23|2.692713|13|-2.336313|16|2023-11-09|1.00192|1.00021|0.9997|0.99913|0.99898|0.99866|0.99857|1.00366|0.99996|0.99879|0.99862|0.99847|0.99774|0.99803|0.99845|0.99975|1.00068|1.00107|0.99952|1.00208|1.00745|1.00068|0.99549|0.99286|253|247|243|236|232|238|237|239|245|246|247|251|258|264|268|266|261|259|253|251|247|243|244|233|0.09255|0.08277|0.09627|0.07223|0.06264|0.07394|0.06401|0.06327|0.08427|0.07294|0.06284|0.07191|0.09194|0.10846|0.11424|0.10078|0.10572|0.09878|0.09522|0.08092|0.08461|0.08161|0.09933|0.07489|-0.10102|-0.09869|-0.08134|-0.0701|-0.0616|-0.08757|-0.06347|-0.07783|-0.06994|-0.07976|-0.075|-0.06953|-0.09114|-0.13439|-0.11644|-0.14449|-0.12049|-0.1055|-0.08583|-0.08043|-0.07633|-0.09346|-0.07092|-0.07838|324|324|324|324|324|324|324|360|372|372|372|372|372|372|372|372|372|372|372|372|372|324|324|304|0|0|||0|0|0|0|0||0|0|0|0|0|0|0|0|0|0|0|0|||
2023-12-09 13:50:05|CS.D.USDBRL.MINI.IP|282|2023-12-06 12:10:00|2023-12-08 19:55:00|49409.5|138.6|0.10418|2023-11-09|0.10472|16|0.425795|14|-0.461007|12|2023-11-09||||||||||||0.16293|0.11346|0.1102|0.10785|0.10833|0.10472|0.11246|0.11438|0.12027||||||||||||||||1|269|273|264|209|184|194|196|145|||||||||||||||||0.07472|0.05613|0.06476|0.04954|0.04453|0.04563|0.04232|0.03414|||||||||||||||||-0.08299|-0.06592|-0.07043|-0.04611|-0.04102|-0.04879|-0.04096|-0.03489|||||3|216|252|252|252|252|252|252|240|||||||||||||||||||||||||
2023-12-09 13:50:07|CS.D.USDINR.MINI.IP|526|2023-12-06 08:45:00|2023-12-08 20:45:00|8339.1|14.9|0.20142|2023-11-09|0.18788|8|0.082983|3|-0.189981|6|2023-11-09||0.30061|0.30063|0.26021|0.19883|0.20769|0.20199|0.19764|0.18788|0.19366|0.20574|0.21895|0.23186|0.23778|0.22787|0.23708|0.23795|0.25783|0.27332|0.28355|0.28554|||||17|18|29|16|13|19|19|16|21|16|13|31|30|30|23|21|20|24|20|6|||||0.0088|0.00467|0.02047|0.01426|0.00889|0.01402|0.01231|0.00833|0.00911|0.013|0.01324|0.0179|0.01998|0.01826|0.01828|0.01514|0.01561|0.01193|0.01302|0.00946|||||-0.00811|-0.00481|-0.01254|-0.00991|-0.01202|-0.00817|-0.0098|-0.0084|-0.01295|-0.01508|-0.0168|-0.01782|-0.01996|-0.01757|-0.01684|-0.01548|-0.02038|-0.01134|-0.01251|-0.01237||||194|225|268|272|263|271|270|268|269|264|261|268|274|273|269|265|256|247|233|40|||||||||||||||||||||||||
2023-12-09 13:50:08|CS.D.USDTWD.MINI.IP|578|2023-12-06 08:45:00|2023-12-08 20:55:00|31292.4|36.9|0.08196|2023-11-09|0.066|6|0.189267|1|-0.303764|1|2023-11-09||0.08484|0.07262|0.07147|0.07053|0.07046|0.066|0.06682|0.07014|0.07515|0.07367|0.082|0.08767|0.08679|0.08556|0.08676|0.08959|0.09611|0.09679|0.09817|0.08818|||||36|31|25|11|16|25|25|21|14|12|12|23|23|23|20|19|18|17|13|8|||||0.02983|0.02066|0.01768|0.01056|0.01218|0.01532|0.01339|0.01294|0.01467|0.01076|0.00964|0.01701|0.01952|0.01665|0.01619|0.01309|0.01202|0.01399|0.00939|0.00655|||||-0.03097|-0.02409|-0.0191|-0.0106|-0.01222|-0.01608|-0.01443|-0.01647|-0.01316|-0.01127|-0.01326|-0.01902|-0.01915|-0.01598|-0.01668|-0.01524|-0.01299|-0.01192|-0.01062|-0.0082||||228|271|274|249|267|273|274|271|267|256|250|257|270|273|268|261|254|248|254|45|||||||||||||||||||||||||
2023-12-09 13:50:10|CS.D.EURGBP.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|8571.2|152|0.01713|2023-11-09|0.01251|15|0.12931|9|-0.142657|22|2023-11-09|0.01733|0.01636|0.01536|0.01571|0.01584|0.01678|0.01531|0.01449|0.0138|0.01379|0.01308|0.01317|0.01681|0.01521|0.01303|0.01251|0.01341|0.0141|0.01383|0.01358|0.03434|0.11175|0.04667|0.02021|85|89|75|64|54|71|140|199|207|191|161|165|294|306|325|248|195|160|152|125|97|93|79|56|0.00828|0.00826|0.00587|0.00605|0.00659|0.00757|0.01468|0.01839|0.01793|0.01774|0.01713|0.01371|0.0189|0.01888|0.01933|0.01503|0.01337|0.01182|0.00898|0.00857|0.00922|0.0145|0.0112|0.0082|-0.00798|-0.00774|-0.00751|-0.00597|-0.00594|-0.00785|-0.01201|-0.01636|-0.0176|-0.01668|-0.01648|-0.01675|-0.02068|-0.01766|-0.01965|-0.01685|-0.01324|-0.0107|-0.0085|-0.00863|-0.01491|-0.01703|-0.00897|-0.00678|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|297|276|276|276|||||||||||||||||||||||||
2023-12-09 13:50:12|CS.D.EURUSD.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|10753.6|264.5|0.00873|2023-11-09|0.00672|10|0.3793|12|-0.314409|12|2023-11-09|0.00803|0.00771|0.00752|0.00744|0.00754|0.0077|0.00747|0.00752|0.00718|0.00713|0.00672|0.00701|0.00832|0.0078|0.0073|0.00701|0.00703|0.00725|0.00718|0.0071|0.01422|0.04875|0.02031|0.00911|127|148|115|96|78|105|194|286|292|250|213|218|449|497|539|392|315|273|274|219|116|43|64|64|0.01202|0.01171|0.01223|0.00855|0.00798|0.00981|0.0157|0.02069|0.02423|0.02218|0.01618|0.01972|0.03119|0.02865|0.03295|0.02444|0.02484|0.02022|0.01798|0.01507|0.0105|0.00932|0.00843|0.00825|-0.0151|-0.0122|-0.01252|-0.00918|-0.00803|-0.01045|-0.01693|-0.02397|-0.02195|-0.02185|-0.02099|-0.01842|-0.03342|-0.03117|-0.03302|-0.02798|-0.02241|-0.02258|-0.01927|-0.01562|-0.01007|-0.01019|-0.00828|-0.0075|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|300|276|276|276|||||||||||||||0||||||||||
2023-12-09 13:50:13|CS.D.GBPUSD.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|12543.5|299.9|0.01231|2023-11-09|0.00846|10|0.365441|12|-0.283572|12|2023-11-09|0.01153|0.01114|0.01062|0.01058|0.01053|0.01114|0.00996|0.00905|0.00912|0.00897|0.00846|0.00862|0.0109|0.01051|0.00902|0.00853|0.00882|0.00932|0.00924|0.01044|0.36018|0.07787|0.03477|0.01436|158|188|156|133|107|142|269|360|358|319|277|278|504|554|586|435|363|324|317|258|156|74|85|83|0.01216|0.01309|0.01315|0.00978|0.00816|0.0118|0.01874|0.02638|0.02652|0.02351|0.02069|0.02399|0.03423|0.03355|0.03885|0.02561|0.02677|0.02369|0.02005|0.0152|0.01046|0.01308|0.01179|0.00898|-0.01597|-0.01416|-0.01332|-0.00983|-0.00977|-0.0134|-0.02029|-0.02842|-0.02663|-0.02379|-0.02385|-0.01979|-0.03434|-0.03424|-0.03364|-0.0281|-0.0253|-0.02335|-0.02276|-0.01688|-0.01249|-0.01525|-0.009|-0.00826|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|298|274|276|276|||||||||||||||||||||||||
2023-12-09 13:50:15|CS.D.NZDUSD.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|6119.2|225.5|0.03518|2023-11-09|0.03093|14|0.604291|12|-0.320828|12|2023-11-09|0.03618|0.0344|0.0341|0.0346|0.03439|0.03314|0.03425|0.03338|0.03292|0.03263|0.03279|0.03101|0.03342|0.03349|0.03093|0.03108|0.03197|0.03333|0.03301|0.03248|0.0482|0.0838|0.06994|0.04536|172|201|168|136|116|142|197|230|228|193|170|174|298|337|360|285|236|232|208|189|105|92|86|93|0.02765|0.02885|0.02961|0.01825|0.01647|0.01966|0.02726|0.02657|0.02931|0.02928|0.02234|0.02415|0.04061|0.03848|0.04332|0.03166|0.02753|0.02822|0.02589|0.01917|0.01592|0.02192|0.02108|0.0186|-0.03043|-0.02906|-0.02534|-0.02105|-0.01658|-0.02052|-0.02699|-0.03117|-0.03118|-0.03108|-0.02484|-0.02301|-0.03876|-0.04219|-0.04101|-0.03528|-0.02728|-0.02966|-0.02891|-0.02435|-0.01815|-0.02675|-0.02102|-0.01349|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|295|276|276|276|||||||||0||||||||||||||||
2023-12-09 13:50:17|CS.D.USDCAD.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|13579.3|258.7|0.01549|2023-11-09|0.01129|18|0.413684|12|-0.180559|12|2023-11-09|0.0148|0.01462|0.01429|0.01389|0.01384|0.01427|0.01439|0.01388|0.01327|0.01342|0.01272|0.01245|0.01359|0.01307|0.01211|0.01132|0.01139|0.01178|0.01129|0.01156|0.0204|0.0481|0.02721|0.01594|140|187|154|127|104|129|187|259|275|226|198|202|394|510|582|444|353|320|314|264|138|61|68|70|0.01217|0.01248|0.01057|0.00882|0.00799|0.00959|0.01379|0.01593|0.01731|0.01673|0.01439|0.01443|0.02494|0.02928|0.03107|0.02259|0.02044|0.02009|0.01866|0.01398|0.00983|0.01051|0.00727|0.00767|-0.00969|-0.01161|-0.01387|-0.00909|-0.00737|-0.00966|-0.01417|-0.01602|-0.0182|-0.01538|-0.01312|-0.01511|-0.02221|-0.02958|-0.03102|-0.02569|-0.02204|-0.01736|-0.01597|-0.01293|-0.01125|-0.01045|-0.00706|-0.00648|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|292|276|276|276|||||||||||||||||||||||||
2023-12-09 13:50:18|CS.D.USDCHF.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|8798.5|240.8|0.02212|2023-11-09|0.01949|15|0.25436|12|-0.39827|12|2023-11-09|0.02389|0.0234|0.0226|0.02293|0.02199|0.02209|0.02311|0.02133|0.0214|0.02144|0.02072|0.02068|0.02194|0.02103|0.02039|0.01949|0.02018|0.02015|0.01967|0.02032|0.03256|0.06592|0.04289|0.02757|124|134|120|105|92|110|205|288|288|246|209|217|384|407|437|318|265|227|214|170|101|128|112|79|0.0157|0.0135|0.01362|0.01033|0.01028|0.0134|0.01859|0.02678|0.02632|0.02253|0.02079|0.02146|0.0318|0.03427|0.03635|0.02961|0.02207|0.02279|0.01929|0.01593|0.01251|0.01646|0.01272|0.00943|-0.01439|-0.01313|-0.01475|-0.01044|-0.0087|-0.01177|-0.02066|-0.02589|-0.02495|-0.02467|-0.01843|-0.01929|-0.0322|-0.03181|-0.03382|-0.02859|-0.02391|-0.02219|-0.02005|-0.01451|-0.01472|-0.01375|-0.00985|-0.00976|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|294|235|275|276|||||||||||||||||||||||||
2023-12-09 13:50:19|CS.D.USDCNH.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|71802.1|431.8|0.0247|2023-11-09|0.01407|7|0.100962|12|-0.100977|8|2023-11-09|0.02611|0.02018|0.01492|0.01462|0.01462|0.01452|0.01472|0.01407|0.01432|0.01417|0.01486|0.01501|0.01733|0.0165|0.01536|0.01556|0.01824|0.02048|0.02101|0.02354|0.71773|0.08977|0.07353|0.04245|367|541|447|343|260|374|437|445|440|395|371|377|518|626|616|514|469|444|431|404|250|166|252|385|0.01098|0.01338|0.01012|0.00832|0.00632|0.00826|0.00959|0.00913|0.00973|0.00866|0.00733|0.00716|0.01174|0.01279|0.01234|0.01117|0.00849|0.0085|0.00788|0.00556|0.00583|0.00605|0.00789|0.00683|-0.0107|-0.01416|-0.01447|-0.00641|-0.00542|-0.00728|-0.00911|-0.00787|-0.00983|-0.00854|-0.00741|-0.00732|-0.01098|-0.01239|-0.01365|-0.01015|-0.0088|-0.0081|-0.00773|-0.00591|-0.00778|-0.00831|-0.00681|-0.0071|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|293|273|276|276||0||0||0|0||||0|||||0||0|0||||||
2023-12-09 13:50:21|CS.D.USDDKK.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|69239|487.5|0.02628|2023-11-09|0.02184|11|0.400605|12|-0.325727|16|2023-11-09|0.02861|0.02827|0.02827|0.0283|0.02827|0.02773|0.02502|0.02325|0.02295|0.02305|0.02263|0.02184|0.02375|0.02315|0.02215|0.0221|0.02303|0.02335|0.02344|0.02331|0.3679|0.06499|0.03849|0.02934|417|467|421|374|362|389|494|608|628|581|544|544|710|764|792|706|632|597|574|534|405|205|211|269|0.01479|0.01185|0.01194|0.00869|0.00809|0.01044|0.01604|0.02312|0.02162|0.02144|0.02087|0.01929|0.03433|0.03088|0.03359|0.02883|0.02367|0.0219|0.01933|0.01493|0.01084|0.01046|0.00876|0.00803|-0.01133|-0.01153|-0.0119|-0.00915|-0.00755|-0.00981|-0.0154|-0.0206|-0.02424|-0.02274|-0.01594|-0.01882|-0.03083|-0.02889|-0.03227|-0.02373|-0.02421|-0.02081|-0.01815|-0.01514|-0.01208|-0.01135|-0.00809|-0.00794|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|298|276|276|276||0||||||0|0|||0|||0|||||0|||||
2023-12-09 13:50:23|CS.D.USDHUF.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|35400.2|480.9|0.11084|2023-11-09|0.05565|10|0.465169|12|-0.398366|12|2023-11-09|0.17937|0.15027|0.14861|0.14881|0.1454|0.13957|0.11374|0.07442|0.06081|0.05811|0.05565|0.0569|0.07137|0.06485|0.05631|0.06804|0.09989|0.10496|0.11281|0.1223|0.84832|0.30146|0.31039|0.26829|350|331|271|229|235|310|476|529|510|469|428|457|608|641|660|600|555|460|423|375|256|105|133|208|0.02304|0.01495|0.01459|0.01061|0.01016|0.01506|0.03308|0.05264|0.04127|0.03899|0.03323|0.03018|0.0529|0.05148|0.05355|0.04262|0.03734|0.02794|0.02686|0.02052|0.0181|0.01329|0.01537|0.01953|-0.01865|-0.01389|-0.01308|-0.01027|-0.00964|-0.01517|-0.03304|-0.04759|-0.0486|-0.03692|-0.0285|-0.034|-0.0548|-0.04738|-0.04998|-0.04006|-0.0378|-0.0293|-0.02495|-0.02045|-0.02483|-0.01745|-0.01621|-0.01493|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|295|271|276|276|0|0|||||0||||||0|0|0|0|||0|||||0|
2023-12-09 13:50:24|CS.D.USDJPY.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|14491.1|594.3|0.00867|2023-11-09|0.00589|15|0.376985|3|-0.324517|14|2023-11-09|0.00659|0.00632|0.00625|0.00642|0.00616|0.00606|0.00615|0.00626|0.00625|0.00607|0.00616|0.0062|0.00726|0.00693|0.00607|0.00589|0.006|0.00615|0.00597|0.00617|0.01149|0.40695|0.01835|0.00748|258|201|172|178|130|139|258|324|313|268|234|224|519|510|550|379|314|278|266|205|152|55|127|117|0.01787|0.0129|0.01075|0.01268|0.01001|0.01047|0.01247|0.01636|0.01362|0.01294|0.01262|0.01089|0.01869|0.01889|0.02021|0.01649|0.01452|0.01445|0.01247|0.00915|0.00926|0.00728|0.00995|0.01001|-0.01762|-0.01199|-0.01085|-0.01011|-0.0082|-0.00846|-0.01527|-0.01451|-0.01496|-0.0117|-0.01156|-0.00989|-0.01953|-0.01722|-0.01984|-0.01653|-0.01408|-0.01541|-0.01273|-0.00996|-0.00901|-0.01092|-0.01003|-0.00996|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|290|270|276|276|||||||||||||||||||||||||
2023-12-09 13:50:26|CS.D.USDKRW.MINI.IP|603|2023-12-06 08:45:00|2023-12-08 20:55:00|131446.5|173.5|0.12832|2023-11-09|0.07471|5|0.250325|18|-0.690482|12|2023-11-09|0.076|0.07492|0.07474|0.07473|0.07472|0.07471|0.0793|0.0943|0.10605|0.12106|0.12718|0.13399|0.14219|0.14079|0.13872|0.14125|0.1433|0.14407|0.14978|0.15466|0.15031||||320|298|268|189|174|215|186|99|95|86|78|75|119|123|133|108|97|92|89|72|60||||0.03587|0.02992|0.03156|0.02394|0.01889|0.02535|0.02833|0.02795|0.02735|0.02493|0.01813|0.02004|0.03279|0.03055|0.03306|0.027|0.02561|0.02477|0.02538|0.01654|0.01025||||-0.02683|-0.03053|-0.03963|-0.02285|-0.01953|-0.0223|-0.02889|-0.03262|-0.0319|-0.02495|-0.02027|-0.02244|-0.03965|-0.03081|-0.03801|-0.02523|-0.02398|-0.02497|-0.01953|-0.01851|-0.01726||||168|228|276|276|276|276|276|275|275|276|276|276|276|276|276|276|276|276|275|276|47|0|0||0|||||||||||||||||0||||
2023-12-09 13:50:28|CS.D.USDMXN.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|173352.8|661.7|0.07409|2023-11-09|0.06898|15|0.535425|19|-0.606808|12|2023-11-09|0.06995|0.06962|0.06963|0.06962|0.06962|0.06961|0.06963|0.06963|0.06967|0.06965|0.06964|0.06966|0.07125|0.06985|0.06926|0.06898|0.06915|0.06903|0.06928|0.06925|0.07564|0.1478|0.09663|0.07271|411|495|472|473|434|525|640|719|738|700|665|674|886|940|968|885|827|826|811|802|556|181|171|199|0.01662|0.01752|0.01547|0.01362|0.00885|0.01427|0.0269|0.04297|0.04486|0.04256|0.03551|0.03887|0.07077|0.07087|0.07507|0.05238|0.04779|0.05053|0.047|0.04411|0.02528|0.01804|0.01881|0.01098|-0.01646|-0.01543|-0.01675|-0.01266|-0.00882|-0.01403|-0.02925|-0.04003|-0.04767|-0.03772|-0.03698|-0.04044|-0.07996|-0.06744|-0.06551|-0.05372|-0.04742|-0.04565|-0.04038|-0.0326|-0.02858|-0.02104|-0.01235|-0.01129|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|280|260|274|276|0|0|0||||0|||0|0|0|0|0||0||0|0|0|||||
2023-12-09 13:50:30|CS.D.USDNOK.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|109003|1047.4|0.04351|2023-11-09|0.03188|11|0.37779|12|-0.54494|12|2023-11-09|0.04979|0.04524|0.04525|0.0455|0.04524|0.04729|0.0454|0.04075|0.03968|0.03671|0.03442|0.03188|0.04047|0.03992|0.03703|0.03868|0.04133|0.04492|0.04524|0.04459|0.06255|0.15657|0.15196|0.08008|1045|1062|925|770|760|881|1034|1145|1149|1066|952|990|1291|1444|1513|1381|1204|1189|1191|1051|609|201|422|694|0.02314|0.01907|0.01652|0.01233|0.0119|0.02042|0.03515|0.0457|0.04575|0.04068|0.03555|0.03376|0.05144|0.05841|0.05165|0.04257|0.03288|0.03243|0.0307|0.02174|0.01642|0.01535|0.0176|0.02071|-0.02188|-0.01734|-0.01792|-0.01103|-0.00978|-0.02031|-0.03236|-0.04079|-0.04228|-0.04488|-0.02856|-0.03525|-0.04975|-0.04569|-0.05206|-0.03929|-0.03291|-0.03064|-0.03119|-0.02103|-0.02032|-0.02088|-0.01996|-0.01654|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|289|232|259|276|0|0|0|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||0|
2023-12-09 13:50:31|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:50:32|CS.D.USDSEK.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|104628.7|986.2|0.04257|2023-11-09|0.02876|11|0.42776|12|-0.416652|16|2023-11-09|0.06123|0.04816|0.04694|0.04719|0.0483|0.04766|0.04567|0.04013|0.03787|0.03628|0.03302|0.02876|0.03566|0.03616|0.03278|0.03428|0.04022|0.04378|0.04467|0.04383|0.05555|0.09252|0.10544|0.0942|1092|946|835|762|768|817|942|1120|1181|1081|984|1018|1306|1420|1482|1315|1123|1075|1053|983|653|258|381|784|0.02096|0.01846|0.01487|0.01057|0.01063|0.01676|0.02804|0.04121|0.0423|0.03388|0.03225|0.03517|0.05237|0.04794|0.05271|0.04075|0.03379|0.0331|0.02431|0.0206|0.01595|0.01387|0.01179|0.01443|-0.01934|-0.01536|-0.01722|-0.01104|-0.01069|-0.01462|-0.02653|-0.03675|-0.04756|-0.03872|-0.02888|-0.03251|-0.04809|-0.04498|-0.05403|-0.04174|-0.03345|-0.03362|-0.0263|-0.01981|-0.01729|-0.01183|-0.01278|-0.01559|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|279|183|238|271|0|||0||||0||0|0|0|||0|0|0|0|0|||||0|
2023-12-09 13:50:34|CS.D.USDSGD.MINI.IP|735|2023-12-06 08:45:00|2023-12-08 21:55:00|13417.8|202.6|0.02328|2023-11-09|0.01568|5|0.166568|12|-0.280758|12|2023-11-09|0.01921|0.01755|0.01704|0.01688|0.01592|0.01568|0.01687|0.01755|0.01779|0.01847|0.01827|0.01727|0.02029|0.01993|0.01966|0.01958|0.02117|0.02174|0.02185|0.02424|0.03427|0.09645|0.051|0.02642|135|151|125|106|85|105|148|172|175|157|141|151|258|279|296|235|209|199|196|155|101|104|80|80|0.0136|0.01425|0.012|0.00925|0.00722|0.00849|0.01158|0.01411|0.0133|0.01126|0.01009|0.01027|0.01836|0.01928|0.02093|0.0158|0.01343|0.01357|0.01316|0.00968|0.00792|0.01118|0.01013|0.00731|-0.01107|-0.01164|-0.01257|-0.01003|-0.00698|-0.00836|-0.01267|-0.01293|-0.01433|-0.01273|-0.00997|-0.01074|-0.01832|-0.0186|-0.02038|-0.01569|-0.01351|-0.01367|-0.01177|-0.00898|-0.01073|-0.01105|-0.00813|-0.00587|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|292|274|276|276||||||||0||||||||0|||||||||
2023-12-09 13:50:36|CS.D.USDZAR.MINI.IP|713|2023-12-06 08:45:00|2023-12-08 21:55:00|189457.8|726.3|0.06583|2023-11-09|0.04833|11|0.487616|12|-0.52383|12|2023-11-09|0.0728|0.06917|0.06963|0.07014|0.06916|0.06915|0.0623|0.05176|0.04917|0.0487|0.04863|0.04833|0.05425|0.05262|0.04919|0.05011|0.05922|0.06524|0.06646|0.06825|0.0853|0.15459|0.18149|0.13012|492|597|558|520|487|577|796|875|872|804|771|802|917|941|962|874|786|795|779|769|410|155|202|238|0.02399|0.02019|0.01948|0.01603|0.01351|0.02332|0.05001|0.05814|0.05754|0.04531|0.04073|0.04198|0.06284|0.06231|0.05811|0.05037|0.04167|0.03468|0.03417|0.02871|0.01946|0.02086|0.0109|0.01663|-0.01724|-0.02026|-0.02139|-0.0127|-0.01166|-0.02104|-0.0461|-0.05473|-0.05274|-0.04527|-0.04179|-0.04332|-0.07471|-0.06958|-0.06202|-0.04649|-0.04036|-0.03911|-0.03011|-0.0244|-0.02239|-0.02358|-0.01197|-0.01127|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|283|175|263|268|0||0||||0|0|0|0|0|0|0|0|0|0|0|0|||||||
2023-12-09 13:50:37|CS.D.ALUMINIUM.MINI.IP|546|2023-12-06 08:45:00|2023-12-08 18:55:00|2129|26.3|0.2808|2023-11-09|0.27058|16|0.384683|8|-0.325539|1|2023-11-09|0.27296|0.2706|0.27062|0.27065|0.27076|0.27085|0.27077|0.27085|0.27075|0.27105|0.27105|0.27106|0.27087|0.27081|0.27072|0.27071|0.27058|0.28127|0.28494||||||9|43|22|17|5|18|25|28|34|26|20|25|37|53|46|39|25|14|10||||||0.03235|0.05247|0.04668|0.03168|0.02279|0.03432|0.0457|0.06071|0.06596|0.05326|0.0445|0.05373|0.06572|0.06412|0.06385|0.06245|0.04078|0.03463|0.03098||||||-0.03629|-0.05499|-0.04998|-0.03761|-0.02829|-0.036|-0.0469|-0.06365|-0.06662|-0.05943|-0.0412|-0.05332|-0.05976|-0.06929|-0.06857|-0.06368|-0.04208|-0.03943|-0.05427||||||162|276|276|254|233|265|276|275|276|276|274|276|276|276|276|276|271|272|97|||||||||||||||||||||||||
2023-12-09 13:50:38|CO.D.CFI.FWM3.IP|339|2023-12-06 08:45:00|2023-12-08 16:55:00|6853.5|130.7|0.0887|2023-11-09|0.07538|14|0.713911|15|-1.022402|10|2023-11-09|||||||0.08219|0.08051|0.0761|0.07647|0.07647|0.07574|0.07547|0.07544|0.07538|0.07604|0.07849||||||||||||||46|75|102|115|102|85|105|123|119|131|132||||||||||||||0.10492|0.14637|0.11079|0.12844|0.10109|0.09752|0.09211|0.0829|0.11773|0.10255|0.09128||||||||||||||-0.1068|-0.11959|-0.10939|-0.11262|-0.10131|-0.07917|-0.10234|-0.11228|-0.09099|-0.09859|-0.10936||||||||168|276|276|276|276|276|276|276|276|276|108|||||||||||||||||||||||||
2023-12-09 13:50:40|CC.D.W.UME.IP|539|2023-12-06 08:45:00|2023-12-08 19:15:00|633.3|265.5|0.0915|2023-11-09|0.10008|19|0.981251|16|-0.934735|13|2023-11-09|0.10174|0.10158|0.10155|0.10151|0.10166|0.10154|0.10159|0.10162|0.10157|0.10156|0.10157|0.1016|0.10159|0.10159|0.10168|0.10211|0.10144|0.10154|0.10177|0.10008|||||45|33|17|14|10|16|20|35|54|56|38|47|88|591|493|365|347|324|718|1391|||||0.07223|0.06073|0.04591|0.04468|0.03967|0.05015|0.05574|0.06465|0.09101|0.08195|0.06278|0.06955|0.09706|0.19763|0.18091|0.12898|0.13634|0.09912|0.10521|0.15286|||||-0.07604|-0.0677|-0.04225|-0.04383|-0.03562|-0.04615|-0.05468|-0.07622|-0.08671|-0.07028|-0.06601|-0.06059|-0.10141|-0.1713|-0.16958|-0.1319|-0.11856|-0.09971|-0.10585|-0.13547|||||226|266|262|241|226|246|264|269|276|275|274|275|219|150|252|276|276|276|124|16|||||||||||||||||||||||||
2023-12-09 13:50:41|CC.D.KC.UME.IP|334|2023-12-06 09:15:00|2023-12-08 18:30:00|17738.2|116.4|0.11261|2023-11-09|0.1161|18|1.36714|9|-0.787162|10|2023-11-09|||||||||0.12736|0.125|0.12457|0.12462|0.12516|0.12463|0.12454|0.12493|0.1242|0.12289|0.1161||||||||||||||94|72|51|82|201|227|247|206|269|284|176||||||||||||||0.12806|0.1184|0.06975|0.08586|0.15791|0.15894|0.13568|0.12856|0.0991|0.08399|0.05275||||||||||||||-0.09775|-0.08946|-0.08659|-0.11039|-0.17861|-0.14315|-0.1374|-0.10862|-0.08059|-0.06682|-0.07807||||||126|249|275|276|276|276|276|276|276|163|24|||||||||0||||||||||0||||||
2023-12-09 13:50:42|CS.D.COPPER.MINI.IP|555|2023-12-06 08:45:00|2023-12-08 18:55:00|8429.4|190.1|0.12057|2023-11-09|0.12405|2|0.474439|8|-0.40939|9|2023-11-09|0.12505|0.12409|0.12405|0.12412|0.12417|0.12418|0.12411|0.12414|0.12453|0.12411|0.12413|0.12416|0.12418|0.12411|0.1241|0.12413|0.12414|0.13063|0.13301||||||78|247|182|119|47|142|179|149|167|131|103|129|221|311|281|206|162|114|105||||||0.029|0.04913|0.04716|0.02822|0.01912|0.0366|0.04697|0.06573|0.07843|0.0565|0.04632|0.04788|0.06209|0.06526|0.05991|0.05831|0.04357|0.03324|0.02869||||||-0.0278|-0.04272|-0.04136|-0.03279|-0.02292|-0.03525|-0.0452|-0.05936|-0.07477|-0.05845|-0.04298|-0.05058|-0.05701|-0.06663|-0.06394|-0.04781|-0.04562|-0.04348|-0.03807||||||168|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|108|||||||||||||||||||||||||
2023-12-09 13:50:43|CC.D.C.UME.IP|531|2023-12-06 08:45:00|2023-12-08 19:15:00|488.1|367|0.10181|2023-11-09|0.12122|5|1.221001|16|-0.559585|17|2023-11-09|0.12123|0.12158|0.12175|0.12141|0.12127|0.12122|0.12151|0.12138|0.12151|0.12145|0.12156|0.12163|0.12185|0.12186|0.12162|0.12177|0.122|0.12176|0.12238|0.12399|||||190|140|57|35|58|41|56|68|124|119|108|139|206|1303|1223|872|908|975|1831|3127|||||0.05938|0.03792|0.03018|0.03159|0.03147|0.03455|0.03305|0.04184|0.05587|0.04276|0.0415|0.05042|0.05307|0.12478|0.10355|0.08579|0.09427|0.07542|0.07812|0.07961|||||-0.04351|-0.03885|-0.03088|-0.02672|-0.02899|-0.03688|-0.03277|-0.0455|-0.04455|-0.04864|-0.0413|-0.04685|-0.0576|-0.11153|-0.11116|-0.09|-0.06806|-0.08006|-0.07764|-0.10585|||||209|237|216|172|150|176|204|237|258|254|235|256|214|149|252|273|273|274|123|16|||||||||||||||||||||||||
2023-12-09 13:50:44|CC.D.FCPO.UNC.IP|207|2023-12-06 08:45:00|2023-12-08 09:55:00|3709.1|37.4|0.3255|2023-11-09|0.32474|7|0.655559|2|-0.54143|2|2023-11-09|||0.32556|0.3253|0.32537||0.32491|0.32474|0.32482|0.32499||||0.3261|0.32561|0.3258|||||||||||65|27|18||42|28|27|44||||10|7|11|||||||||||0.17059|0.08297|0.0555||0.10657|0.08965|0.09867|0.07744||||0.08567|0.0794|0.07268|||||||||||-0.14799|-0.07908|-0.05755||-0.08794|-0.08487|-0.11171|-0.09263||||-0.09006|-0.07814|-0.07487|||||||||126|252|126|132|264|264|261|216|216|108|||||||||||||||||||||||||
2023-12-09 13:50:46|CS.D.CFEGOLD.CFE.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|2004.33|721.2|0.02159|2023-11-09|0.01643|16|0.595901|12|-0.58006|17|2023-11-09|0.02275|0.02251|0.02253|0.02306|0.02235|0.02079|0.01909|0.01754|0.01697|0.01742|0.01651|0.01664|0.01669|0.01714|0.01647|0.01662|0.01643|0.01646|0.01678|0.01679|0.01963|0.01826|0.02481|0.02561|387|536|428|343|259|356|537|639|595|519|474|504|966|1174|1161|926|753|707|570|478|265|219|192|228|0.02639|0.0288|0.02842|0.0204|0.01765|0.0205|0.02711|0.03163|0.03028|0.03033|0.02574|0.03073|0.06519|0.06528|0.05486|0.04748|0.03752|0.04482|0.03081|0.0259|0.01718|0.01084|0.02743|0.0198|-0.02909|-0.02496|-0.02806|-0.02166|-0.01628|-0.02292|-0.03038|-0.02776|-0.03052|-0.02924|-0.02523|-0.0288|-0.05156|-0.0561|-0.05291|-0.05135|-0.03869|-0.03925|-0.03254|-0.02579|-0.01389|-0.00854|-0.02481|-0.02304|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|48|216|276|||||||||0|||0|||0||||||||||
2023-12-09 13:50:48|CC.D.HO.UME.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|25725|97.5|0.07762|2023-11-09|0.06644|22|1.15679|15|-0.970574|15|2023-11-09|0.06719|0.0672|0.06719|0.0672|0.06722|0.06725|0.06723|0.06724|0.06727|0.06718|0.06714|0.06712|0.06712|0.06726|0.06737|0.06741|0.06742|0.06745|0.0674|0.06741|0.06742|0.07164|0.06644|0.06751|6|5|5|2|3|3|8|16|27|22|20|40|96|182|225|193|164|177|303|90|31|40|6|4|0.04214|0.05661|0.04104|0.03439|0.02579|0.04388|0.06095|0.08621|0.12062|0.09654|0.0782|0.07981|0.11074|0.15053|0.15375|0.14206|0.12136|0.11099|0.09538|0.05357|0.04218|0.02675|0.04515|0.02901|-0.04422|-0.05569|-0.04612|-0.0354|-0.03135|-0.04516|-0.06258|-0.08451|-0.11704|-0.09171|-0.08096|-0.08353|-0.12452|-0.17072|-0.17142|-0.1589|-0.13131|-0.11473|-0.09034|-0.05551|-0.03783|-0.04789|-0.05724|-0.03395|276|276|276|276|274|275|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|48|215|269|||||||||||||||||||||||||
2023-12-09 13:50:49|CC.D.HG.UME.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|38356.7|229.1|0.0526|2023-11-09|0.05409|21|0.536681|8|-0.502955|9|2023-11-09|0.05487|0.05484|0.05482|0.05485|0.05487|0.05488|0.05485|0.05485|0.05482|0.05483|0.05484|0.05485|0.05486|0.05483|0.05483|0.05485|0.05485|0.05489|0.05488|0.05487|0.05487|0.05409|0.05509|0.05488|72|203|139|77|41|127|159|167|211|166|120|173|381|535|462|351|420|249|111|64|52|28|29|24|0.02916|0.05266|0.04954|0.02974|0.02162|0.04062|0.05231|0.07093|0.08833|0.06065|0.0485|0.04936|0.06656|0.07454|0.06262|0.06467|0.04872|0.034|0.02975|0.02026|0.01519|0.01072|0.02398|0.01608|-0.02665|-0.04712|-0.04611|-0.03721|-0.0267|-0.04111|-0.05186|-0.06296|-0.07856|-0.06529|-0.04725|-0.05449|-0.06637|-0.07671|-0.07156|-0.05288|-0.05218|-0.04527|-0.03237|-0.02407|-0.01515|-0.01063|-0.02089|-0.01553|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|275|48|206|270|||||||||||||||||||||||||
2023-12-09 13:50:50|CC.D.IRON.UME.IP|165|2023-12-06 13:00:00|2023-12-08 14:55:00|965|2027.2|0.46897|2023-11-09|0.52599|14|1.004164|6|-0.855746|3|2023-11-09||0.52973|0.52924|0.52899||0.52889|0.52819|0.53175||||||0.52657|0.52599|0.53618||||||||||7998|6629|7471||7930|9727|0||||||9849|5500|0||||||||||0.12365|0.14587|0.13506||0.13175|0.14728|0.03586||||||0.14086|0.09529|||||||||||-0.13667|-0.10329|-0.15601||-0.1467|-0.12921|-0.01211||||||-0.10875|-0.09902||||||||||276|210|141|138|276|6|276|276|5|||||||||||||||||||||||||
2023-12-09 13:50:52|CS.D.LEAD.MINI.IP|520|2023-12-06 08:45:00|2023-12-08 18:55:00|2014.8|22.8|0.29951|2023-11-09|0.2841|2|0.585722|15|-0.850291|15|2023-11-09|0.28731|0.28469|0.2841|0.28428|0.28447|0.28461|0.28462|0.28512|0.28487|0.2848|0.28472|0.28457|0.28519|0.28449|0.28428|0.28446|0.28426|0.31893|0.33755||||||5|18|11|6|3|10|17|17|21|14|12|16|24|41|28|32|18|7|6||||||0.0441|0.0633|0.04043|0.02729|0.03111|0.04335|0.05769|0.06553|0.0744|0.06133|0.04797|0.05705|0.06684|0.08638|0.07505|0.07377|0.05828|0.03395|0.03946||||||-0.03424|-0.04952|-0.03886|-0.0285|-0.0352|-0.04495|-0.05676|-0.0739|-0.07673|-0.05221|-0.04032|-0.05668|-0.07479|-0.07423|-0.07418|-0.08697|-0.05362|-0.05587|-0.08233||||||118|266|238|205|133|203|260|263|276|273|274|276|276|276|276|276|268|248|92|||||||||||||||||||||||||
2023-12-09 13:50:52|CO.D.LH.FWM2.IP|165|2023-12-06 14:30:00|2023-12-08 19:00:00|6865|166.3|0.21921||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:50:53|CC.D.LC.UME.IP|166|2023-12-06 14:30:00|2023-12-08 19:00:00|16560.2|0.1|0.16198|2023-11-09|0.06529|13|0.682942|15|-0.624663|18|2023-11-09||||||||||||||0.06529|0.06539|0.06548|0.06557|0.06562|0.06725|0.06729||||||||||||||||||554|321|270|259|289|525|929||||||||||||||||||0.08002|0.08539|0.07853|0.07145|0.05899|0.07362|0.05569||||||||||||||||||-0.09566|-0.07498|-0.07796|-0.08875|-0.06137|-0.09069|-0.07955|||||114|246|264|269|276|68|4|||||||||||||||||0|||0|||||
2023-12-09 13:50:54|EN.D.LGO.FWM1.IP|651|2023-12-06 08:45:00|2023-12-08 21:55:00|770.8|99|0.13425|2023-11-09|0.11094|1|0.94051|15|-0.632475|13|2023-11-09||0.11094|0.11771|0.11776|0.11804|0.11804|0.11792|0.11797|0.11814|0.11807|0.1178|0.11775|0.11792|0.11813|0.11857|0.11896|0.11986|0.12026|0.12029|0.12045|0.12052|0.13575|0.34393|||6|16|13|6|20|64|168|624|364|373|294|318|567|669|774|1065|372|245|242|40|62|2|||0.0705|0.04703|0.04003|0.0381|0.04671|0.09086|0.08888|0.15592|0.11357|0.10364|0.11187|0.0972|0.14156|0.19108|0.15201|0.1425|0.09457|0.10033|0.0523|0.03983|0.03158|0.06282|||-0.07112|-0.06325|-0.04194|-0.03108|-0.04576|-0.08029|-0.08872|-0.12658|-0.14547|-0.10306|-0.10556|-0.14289|-0.18414|-0.20039|-0.14297|-0.16353|-0.10454|-0.10734|-0.08236|-0.03616|-0.0481|-0.05979||24|72|70|65|71|72|72|72|75|84|84|84|84|84|79|72|72|72|72|72|51|33|||||||||||||||||||||||||
2023-12-09 13:50:55|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:50:56|CS.D.CFDSILVER.CFM.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|2299.1|369|0.09122|2023-11-09|0.10456|15|1.346757|12|-0.828366|15|2023-11-09|0.12952|0.12762|0.12791|0.12714|0.12776|0.12635|0.12359|0.11858|0.11231|0.10953|0.10932|0.10996|0.11127|0.10934|0.10686|0.10456|0.10559|0.10832|0.10841|0.11089|0.11872|0.12303|0.1338|0.13248|149|248|183|143|101|158|236|270|250|208|193|231|511|667|627|447|341|295|247|201|118|101|92|100|0.05313|0.06725|0.05804|0.04504|0.03646|0.0432|0.0609|0.06994|0.07019|0.05815|0.05178|0.06103|0.1368|0.17529|0.11979|0.10629|0.0744|0.07507|0.05984|0.05231|0.03785|0.02587|0.04747|0.03713|-0.05128|-0.06183|-0.06369|-0.0465|-0.03593|-0.04571|-0.05843|-0.06525|-0.06859|-0.06043|-0.05884|-0.06131|-0.11199|-0.14541|-0.14204|-0.10151|-0.0855|-0.07641|-0.06791|-0.05352|-0.03201|-0.01729|-0.04647|-0.03802|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|48|216|276|||||||||||||||||||||||||
2023-12-09 13:50:58|CC.D.NG.UME.IP|710|2023-12-06 08:45:00|2023-12-08 21:55:00|2518|416|0.11588|2023-11-09|0.08839|10|1.094776|12|-1.802885|14|2023-11-09|0.08991|0.08938|0.08929|0.0887|0.08974|0.09135|0.08898|0.08898|0.08972|0.08902|0.08839|0.08856|0.08862|0.08873|0.08949|0.08874|0.08872|0.0887|0.0887|0.08859|0.0888|0.09184|0.09206|0.08907|36|22|17|22|24|30|45|89|77|64|89|197|451|800|930|630|661|553|746|343|125|109|34|32|0.0663|0.05468|0.04929|0.0498|0.05881|0.05928|0.08151|0.11465|0.07707|0.08463|0.10561|0.15737|0.21165|0.20362|0.22376|0.1843|0.2253|0.14774|0.1527|0.13074|0.07822|0.06637|0.07333|0.06121|-0.06138|-0.05399|-0.04898|-0.05274|-0.0502|-0.07289|-0.08634|-0.12467|-0.07965|-0.08361|-0.09637|-0.17242|-0.2186|-0.225|-0.21438|-0.16771|-0.18405|-0.13215|-0.14372|-0.11005|-0.07675|-0.07288|-0.09804|-0.05647|268|257|249|249|260|270|274|276|276|275|276|276|276|276|276|276|276|276|276|276|275|48|195|260|||||||||||||||||||||||||
2023-12-09 13:50:59|CC.D.CC.UME.IP|315|2023-12-06 09:45:00|2023-12-08 18:25:00|4270.5|149.9|0.09605|2023-11-09|0.10153|18|1.485931|15|-0.646469|9|2023-11-09|||||||||0.11004|0.10888|0.10703|0.10697|0.107|0.10739|0.10694|0.10687|0.10696|0.10618|0.10153||||||||||||||156|76|50|55|148|216|212|284|168|84|64||||||||||||||0.14563|0.07779|0.06403|0.06086|0.09332|0.09511|0.10704|0.10187|0.05615|0.04036|0.03908||||||||||||||-0.13465|-0.08616|-0.06225|-0.05703|-0.10301|-0.08624|-0.0902|-0.09692|-0.06532|-0.03614|-0.03367||||||42|195|276|276|276|276|276|276|264|150|24|||||||||0||||||||||||||||
2023-12-09 13:51:00|CS.D.NICKEL.MINI.IP|375|2023-12-06 08:45:00|2023-12-08 18:55:00|16758|31|0.32219|2023-11-09|0.2731|14|0.615144|13|-0.883061|13|2023-11-09||||||||0.27965|0.27422|0.27447|0.27432|0.27314|0.27613|0.27321|0.2731|0.27311|0.28148|0.35372|0.38995|||||||||||||15|17|12|9|13|20|38|27|28|22|10|10|||||||||||||0.09107|0.1202|0.07239|0.06467|0.07851|0.08417|0.10711|0.08255|0.08554|0.08501|0.05629|0.07049|||||||||||||-0.0874|-0.09892|-0.07307|-0.05642|-0.06362|-0.08494|-0.12986|-0.09326|-0.10161|-0.07907|-0.07932|-0.06701||||||163|270|267|264|263|272|276|276|276|271|210|74|||||||||||||||||||||||||
2023-12-09 13:51:01|CC.D.RB.UME.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|20599|93.8|0.13793|2023-11-09|0.09819|18|1.071332|15|-1.13941|15|2023-11-09|0.18486|0.18576|0.18125|0.17281|0.17724|0.17851|0.17472|0.15656|0.15052|0.15644|0.14929|0.14237|0.13485|0.11504|0.10568|0.10454|0.10239|0.1031|0.09819|0.11055|0.13118|0.12504|0.1829|0.17493|4|3|3|1|1|2|4|14|26|20|17|26|59|141|192|179|137|159|274|81|24|25|4|3|0.04187|0.06427|0.04628|0.03523|0.03268|0.04706|0.06142|0.0956|0.11612|0.08777|0.07754|0.07699|0.10038|0.15493|0.1508|0.13006|0.10617|0.11359|0.10885|0.06412|0.05089|0.03503|0.05315|0.03659|-0.04718|-0.05745|-0.04697|-0.03573|-0.03211|-0.04842|-0.06158|-0.07926|-0.09689|-0.0863|-0.07606|-0.06844|-0.10957|-0.16308|-0.15936|-0.15077|-0.11917|-0.10833|-0.10165|-0.06174|-0.05162|-0.0443|-0.06177|-0.04196|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|48|215|270|||||||||||||0||||||||||||
2023-12-09 13:51:03|CC.D.CT.UME.IP|524|2023-12-06 08:45:00|2023-12-08 19:15:00|8150.7|92.3|0.18476|2023-11-09|0.17634|1|0.612798|2|-0.800192|17|2023-11-09||0.17634|0.17891|0.17925|0.17866|0.17847|0.17851|0.17849|0.17845|0.17859|0.17861|0.17867|0.17872|0.17991|0.1788|0.17877|0.1788|0.17898|0.18171|0.19015||||||32|19|9|5|11|19|11|19|18|20|31|96|171|234|193|150|139|325|707||||||0.07401|0.04971|0.03666|0.02544|0.03251|0.04541|0.0305|0.03985|0.03903|0.0355|0.04764|0.07477|0.10223|0.12137|0.09013|0.08278|0.05987|0.06243|0.04536||||||-0.07974|-0.05636|-0.03556|-0.02128|-0.04536|-0.04544|-0.03535|-0.04067|-0.04185|-0.03337|-0.05689|-0.07588|-0.09338|-0.10998|-0.08666|-0.06955|-0.07338|-0.08074|-0.13108|||||223|270|248|226|246|275|276|275|276|276|276|276|276|276|276|276|276|124|17||||||||||||||0|||||||||||
2023-12-09 13:51:03|CC.D.OJ.UME.IP|0|none|||0|0|2023-11-09|2.08856|15|1.356393|12|-1.555919|16|2023-11-09|||||||||||||2.10599|2.13339|2.09884|2.08856|2.10613|2.09324|2.25284||||||||||||||||||12|11|11|11|8|11|5||||||||||||||||||0.19386|0.18963|0.19209|0.17809|0.15411|0.18422|0.18159||||||||||||||||||-0.21926|-0.22974|-0.17645|-0.20075|-0.17852|-0.17264|-0.09534||||||220|265|254|246|242|239|32|||||||||||||||||||||||||
2023-12-09 13:51:06|CC.D.SB.UME.IP|340|2023-12-06 08:45:00|2023-12-08 17:55:00|2295.9|573.7|0.12955|2023-11-09|0.11008|17|0.746655|13|-0.773477|7|2023-11-09||||||||0.11146|0.11132|0.11122|0.11117|0.11124|0.11118|0.11116|0.1112|0.11123|0.11121|0.11008||||||||||||||309|159|104|117|123|286|317|308|309|491|475||||||||||||||0.13048|0.08469|0.08077|0.06571|0.07492|0.10316|0.11315|0.12332|0.10136|0.11956|0.09577||||||||||||||-0.13655|-0.08562|-0.08247|-0.07147|-0.08335|-0.10659|-0.11766|-0.11965|-0.10951|-0.10583|-0.09996|||||||84|220|276|274|276|276|276|276|276|276|52|||||||||||||||||||||||||
2023-12-09 13:51:07|CC.D.O.UNC.IP|292|2023-12-06 08:40:00|2023-12-08 19:15:00|357.1|4|0.15897||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:51:08|CC.D.LCO.UME.IP|688|2023-12-06 08:45:00|2023-12-08 22:00:00|7588.1|989.6|0.04413|2023-11-09|0.03619|11|1.187372|15|-1.235774|15|2023-11-09|0.04036|0.04064|0.03956|0.03941|0.03924|0.03992|0.03871|0.03704|0.03633|0.0367|0.03636|0.03619|0.03622|0.0369|0.03715|0.03663|0.03687|0.03702|0.03727|0.03792|0.04129|0.06613|0.06231|0.04549|115|203|136|84|64|113|301|690|1598|992|821|674|1119|1991|2200|2403|1964|1533|1800|697|216|56|111|56|0.05006|0.07114|0.05097|0.03457|0.02717|0.04129|0.05951|0.09846|0.10912|0.10021|0.08334|0.07255|0.09858|0.13905|0.14684|0.13113|0.11334|0.11969|0.09376|0.05768|0.04257|0.03545|0.06246|0.05874|-0.05258|-0.0657|-0.0501|-0.04047|-0.0284|-0.04786|-0.06257|-0.0799|-0.10669|-0.08518|-0.07486|-0.07614|-0.09876|-0.15351|-0.15049|-0.14616|-0.11891|-0.11362|-0.10094|-0.06089|-0.0412|-0.0323|-0.1012|-0.0692|240|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|209|78|49||||||||||||||0||0|0||||||||
2023-12-09 13:51:10|CC.D.CL.UME.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|7139.1|1207.7|0.04323|2023-11-09|0.03644|19|1.235728|15|-1.321665|15|2023-11-09|0.03921|0.04032|0.03985|0.03824|0.03805|0.03822|0.03913|0.03812|0.03788|0.03783|0.03772|0.0383|0.03709|0.03772|0.03783|0.03722|0.03777|0.0377|0.03691|0.03644|0.03911|0.04221|0.04082|0.40686|199|263|183|127|106|160|268|546|765|693|572|658|1387|2816|2960|2911|2288|2251|2718|1004|361|278|162|119|0.05312|0.07153|0.05291|0.03604|0.0306|0.04259|0.05725|0.09541|0.11551|0.10246|0.09103|0.08061|0.11058|0.15369|0.16852|0.14446|0.12797|0.1359|0.10697|0.0674|0.04642|0.03571|0.05138|0.0397|-0.05502|-0.06491|-0.05257|-0.0397|-0.02886|-0.04628|-0.06065|-0.08535|-0.10565|-0.08829|-0.07829|-0.08296|-0.10857|-0.1702|-0.16558|-0.16206|-0.12952|-0.12966|-0.11022|-0.0652|-0.04686|-0.04129|-0.05804|-0.03998|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|276|48|216|273|||||||||||||||||0|||||0|||
2023-12-09 13:51:10|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:51:12|CC.D.SM.UME.IP|541|2023-12-06 08:40:00|2023-12-08 19:15:00|40229|173.5|0.09855|2023-11-09|0.09141|19|1.114866|14|-0.916175|17|2023-11-09|0.0986|0.09734|0.09734|0.09726|0.09719|0.09731|0.09732|0.09734|0.09735|0.09732|0.09739|0.09738|0.09703|0.09692|0.0979|0.09714|0.09707|0.09691|0.09541|0.09141|||||88|39|17|12|11|16|31|39|47|51|36|50|108|804|524|438|401|410|731|767|||||0.08266|0.06651|0.04303|0.03241|0.02628|0.02854|0.04772|0.05253|0.05664|0.05767|0.05477|0.05529|0.07783|0.16848|0.16303|0.12166|0.14782|0.10664|0.11871|0.22793|||||-0.06791|-0.0585|-0.03234|-0.02842|-0.0253|-0.03113|-0.04925|-0.05202|-0.05229|-0.06259|-0.04565|-0.05957|-0.08206|-0.18371|-0.13493|-0.12441|-0.09998|-0.10395|-0.10881|-0.07953|||||228|276|276|272|270|276|276|275|276|275|276|276|219|150|252|276|276|276|124|16||||||||||||||0|0||||0|0|||||
2023-12-09 13:51:13|CC.D.BO.UME.IP|540|2023-12-06 08:45:00|2023-12-08 19:15:00|5008.7|193.5|0.11899|2023-11-09|0.11444|0|0.852503|14|-0.719092|14|2023-11-09|0.11444|0.11562|0.11562|0.1156|0.11559|0.1156|0.11556|0.11546|0.11538|0.11535|0.11535|0.11531|0.11556|0.11641|0.11514|0.11572|0.11566|0.11578|0.11713|0.1207|||||60|36|22|19|12|18|32|39|60|39|30|43|82|711|502|378|355|362|738|1022|||||0.07185|0.06267|0.04858|0.03749|0.02872|0.04607|0.05485|0.06004|0.07502|0.05784|0.04744|0.05896|0.08508|0.19556|0.16215|0.14712|0.13754|0.1103|0.12916|0.13528|||||-0.06576|-0.05919|-0.04694|-0.03521|-0.03033|-0.04059|-0.05257|-0.055|-0.06525|-0.06182|-0.0423|-0.05424|-0.07707|-0.22234|-0.17136|-0.15664|-0.12897|-0.11871|-0.13959|-0.20383|||||228|276|276|276|275|276|276|276|276|276|276|276|219|150|252|276|276|276|124|16||||||||||||||0||||||0|||||
2023-12-09 13:51:14|CC.D.S.UME.IP|539|2023-12-06 08:45:00|2023-12-08 19:15:00|1319.3|387.4|0.0902|2023-11-09|0.08819|19|0.810003|16|-0.922731|0|2023-11-09|0.09176|0.09109|0.09107|0.09108|0.09104|0.09107|0.09102|0.09102|0.091|0.09096|0.09099|0.09097|0.09076|0.0907|0.0913|0.09099|0.09088|0.0909|0.09023|0.08819|||||163|153|100|51|21|71|117|64|78|91|63|97|202|1248|1079|759|757|674|1208|1478|||||0.05407|0.05262|0.03499|0.0251|0.01761|0.02588|0.03672|0.03538|0.03979|0.04048|0.0365|0.0398|0.0579|0.10773|0.08846|0.07784|0.09153|0.06109|0.05803|0.07058|||||-0.04765|-0.05214|-0.03062|-0.02595|-0.01731|-0.02702|-0.03776|-0.03796|-0.04092|-0.04077|-0.03462|-0.03883|-0.0562|-0.09881|-0.09744|-0.07863|-0.07027|-0.06793|-0.07271|-0.07089|||||227|276|274|267|260|272|276|273|274|276|276|276|219|150|252|276|276|276|124|16||||||||||||||||||||0|||||
2023-12-09 13:51:15|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:51:17|CS.D.PLAT.CFM.IP|625|2023-12-06 08:45:00|2023-12-08 21:55:00|917.1|76.6|0.54457|2023-11-09|0.52291|15|0.747643|12|-0.602478|13|2023-11-09|0.54138|0.54577|0.5506|0.5458|0.551|0.54961|0.53956|0.53401|0.54699|0.54741|0.53996|0.52994|0.54317|0.54585|0.52811|0.52291|0.53758|0.54633|0.54564|0.55701|0.55575|0.566|0.56529|0.55822|40|56|47|39|32|41|52|64|69|57|58|61|151|183|188|129|93|78|72|53|30|12|15|19|0.05262|0.05909|0.05208|0.04759|0.03933|0.04552|0.06448|0.08295|0.08319|0.07757|0.07669|0.08353|0.14213|0.13472|0.11306|0.10473|0.08911|0.06567|0.0506|0.03733|0.0416|0.0552|0.05727|0.03563|-0.05339|-0.05876|-0.04937|-0.0492|-0.04666|-0.05238|-0.05672|-0.0781|-0.08885|-0.0862|-0.07963|-0.08263|-0.13868|-0.13185|-0.13192|-0.11173|-0.07884|-0.06086|-0.05243|-0.0423|-0.03628|-0.04081|-0.04022|-0.04159|238|275|267|271|268|272|266|268|275|273|268|274|262|266|271|270|268|271|269|273|275|43|194|249|||||||||||||||||||||||||
2023-12-09 13:51:18|CS.D.ZINC.MINI.IP|550|2023-12-06 08:45:00|2023-12-08 18:55:00|2380.8|43|0.25088|2023-11-09|0.24231|15|2.544685|11|-1.218689|11|2023-11-09|0.24489|0.24283|0.24286|0.24285|0.24347|0.24308|0.24292|0.24325|0.24304|0.24312|0.24301|0.24273|0.24263|0.24248|0.24244|0.24231|0.24242|0.27023|0.28291||||||8|60|40|31|6|32|45|31|42|33|24|33|48|90|77|47|30|13|8||||||0.05629|0.08302|0.07255|0.04874|0.03171|0.05726|0.07241|0.08777|0.10228|0.0873|0.07474|0.09398|0.08043|0.09397|0.10133|0.07605|0.05096|0.03425|0.03379||||||-0.04514|-0.09184|-0.06977|-0.05051|-0.02857|-0.06145|-0.06881|-0.08843|-0.09955|-0.0791|-0.05851|-0.08303|-0.09517|-0.11151|-0.09287|-0.08594|-0.0484|-0.05477|-0.06449||||||146|276|275|261|213|264|276|274|276|276|276|276|276|276|276|276|276|267|102|||||||||||||||||||||||||
2023-12-09 13:51:19|IX.D.StoxxBank.FNI3.IP|458|2023-12-06 08:45:00|2023-12-08 20:55:00|119.34|2061.8|1.37028|2023-11-09|0.07615|14|0.522119|7|-0.561325|7|2023-11-09|||||||1.28542|0.45097|0.07857|0.0769|0.43828|0.07876|0.07671|0.44443|0.07615|0.0763|0.84197|4.24664|0.48042|3.28647|7.7641||||||||||192|1326|1457|1063|1038|892|1000|1565|1654|2450|1373|234|188|176|92||||||||||0.07967|0.12688|0.13212|0.09718|0.0897|0.0716|0.07806|0.10117|0.0927|0.07716|0.06185|0.06241|0.06195|0.05797|0.05368||||||||||-0.08897|-0.12287|-0.12554|-0.10418|-0.08271|-0.07918|-0.06956|-0.09541|-0.09192|-0.08114|-0.07154|-0.07408|-0.05799|-0.05742|-0.05457||||167|271|276|276|276|275|274|272|276|276|262|264|252|250|39|||||||||||||||||||||||||
2023-12-09 13:51:20|IX.D.CANNABIS.IFD.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|117.78|0|5.16152|2023-11-09|5.46745|20|1.707339|13|-1.512097|17|2023-11-09||||||||||||||5.74062|5.85831|5.93307|5.93779|5.94875|5.95541|5.96153|5.46745|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.3577|0.1979|0.1427|0.11753|0.11832|0.12874|0.11691|0.15638|||||||||||||||||-0.25607|-0.2034|-0.14518|-0.10781|-0.12867|-0.12752|-0.14487|-0.08922||||84|222|276|276|276|276|276|53|||||||||||||||||||||||||
2023-12-09 13:51:22|KB.D.BANKS.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|3577.4|0|0|2023-11-09|0|7|0.477575|7|-0.563196|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.10901|0.09156|0.07193|0.05192|0.05106|0.06203|0.0788|0.07123|0.05448|0.04282|||||||||||||||-0.11408|-0.09247|-0.08117|-0.058|-0.058|-0.05831|-0.08222|-0.07064|-0.06873|-0.07685||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0|0|0||0||0||0||||||||
2023-12-09 13:51:23|KB.D.AERO.CASH.IP|290|2023-12-06 08:45:00|2023-12-08 16:25:00|8208.9|0|0|2023-11-09|0|7|0.56773|10|-0.484548|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09901|0.07645|0.07355|0.0684|0.0575|0.06205|0.07025|0.0633|0.06175|0.03942|||||||||||||||-0.10685|-0.08547|-0.06871|-0.05109|-0.05796|-0.05859|-0.07138|-0.07481|-0.06084|-0.05242||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0|||0||0|0|0|0||||||||
2023-12-09 13:51:25|KB.D.DRINKS.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|22229.45|0|0|2023-11-09|0|7|0.396706|8|-0.348605|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.1041|0.08602|0.06236|0.04858|0.04393|0.06205|0.07628|0.07827|0.05357|0.05495|||||||||||||||-0.08891|-0.0846|-0.05989|-0.05666|-0.05339|-0.05715|-0.07228|-0.06979|-0.07258|-0.05656||||||||126|249|276|276|276|276|276|276|192|54|||||||||||||||||0||||||||
2023-12-09 13:51:26|KB.D.CHEMS.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|9098.73|0|0|2023-11-09|0|7|0.714841|7|-0.548223|10|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.13251|0.10598|0.06962|0.06673|0.05707|0.07559|0.08708|0.08877|0.07708|0.05392|||||||||||||||-0.11689|-0.08909|-0.08539|-0.07185|-0.06235|-0.06641|-0.07168|-0.08555|-0.06468|-0.05897||||||||126|248|274|275|275|276|276|276|192|54||||||||||||||0|0|0|0||||||||
2023-12-09 13:51:28|KB.D.BUILD.CASH.IP|261|2023-12-06 08:45:00|2023-12-08 16:25:00|8735.42|0|0|2023-11-09|0|7|0.543689|7|-0.628557|10|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.08759|0.06771|0.05895|0.05607|0.04534|0.05468|0.05413|0.0638|0.0676|0.05486|||||||||||||||-0.10119|-0.06995|-0.05651|-0.05626|-0.04853|-0.04797|-0.06048|-0.05924|-0.06065|-0.0604||||||||114|226|245|253|245|252|267|275|192|54|||||||||||||||||0||||||||
2023-12-09 13:51:29|KB.D.ELECTY.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|11132.32|0|0|2023-11-09|0|7|0.463878|7|-0.485799|12|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.11732|0.09437|0.08148|0.0654|0.06757|0.08176|0.0786|0.08504|0.07435|0.06954|||||||||||||||-0.10846|-0.10161|-0.07777|-0.07126|-0.07125|-0.07294|-0.08217|-0.08995|-0.08531|-0.0587||||||||126|248|275|272|276|274|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:51:30|KB.D.EE.CASH.IP|290|2023-12-06 08:45:00|2023-12-08 16:25:00|9493.25|0|0|2023-11-09|0|7|0.431669|10|-0.489256|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.07676|0.07665|0.05086|0.05552|0.04118|0.05458|0.06127|0.06984|0.06014|0.05416|||||||||||||||-0.07979|-0.08086|-0.05147|-0.04308|-0.04713|-0.05099|-0.06307|-0.07522|-0.06452|-0.06325||||||||126|249|275|275|274|275|276|276|192|54|||||||||||||||0|0|0||||||||
2023-12-09 13:51:31|KB.D.SPECFINAN.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|10986.3|0|0|2023-11-09|0|7|0.540751|8|-0.440124|12|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09448|0.09204|0.05767|0.06373|0.04444|0.05683|0.06542|0.07924|0.06211|0.06206|||||||||||||||-0.10727|-0.08465|-0.06338|-0.04855|-0.05229|-0.05703|-0.06679|-0.0748|-0.06667|-0.05481||||||||126|249|276|276|276|276|276|276|192|54||||||||0||0|0|0|0|0|0|0|0||||||||
2023-12-09 13:51:32|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:51:33|KB.D.FDR.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|3969.88|0|0|2023-11-09|0|7|0.392488|7|-0.317806|9|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09653|0.06822|0.04498|0.04685|0.04141|0.04527|0.05672|0.05459|0.04657|0.03232|||||||||||||||-0.06971|-0.06046|-0.05523|-0.04089|-0.03945|-0.04487|-0.05857|-0.05378|-0.04788|-0.04414||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0||0|0||0|0||0||||||||
2023-12-09 13:51:34|KB.D.FOOD.CASH.IP|285|2023-12-06 08:45:00|2023-12-08 16:25:00|7389.23|0|0|2023-11-09|0|7|0.585295|10|-0.594092|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.06597|0.08148|0.06242|0.05526|0.0413|0.05124|0.0541|0.06448|0.05334|0.04438|||||||||||||||-0.07674|-0.05949|-0.05646|-0.04244|-0.04147|-0.04941|-0.04938|-0.0563|-0.05817|-0.05434||||||||125|245|269|271|270|271|273|275|192|54|||||||||||||||||0||||||||
2023-12-09 13:51:35|KB.D.WATER.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|6257.55|0|0|2023-11-09|0|7|0.419799|7|-0.590702|7|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.10847|0.09139|0.07914|0.05709|0.06451|0.07176|0.07771|0.08269|0.07016|0.05306|||||||||||||||-0.1079|-0.08441|-0.07262|-0.05835|-0.05476|-0.0644|-0.08037|-0.08655|-0.08056|-0.07064||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0|||0|||0|0|||||||||
2023-12-09 13:51:36|KB.D.GINDU.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|6553.88|0|0|2023-11-09|0|7|0.568959|13|-0.317626|14|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09992|0.07208|0.04706|0.04451|0.03801|0.04697|0.05992|0.05987|0.05775|0.03976|||||||||||||||-0.09246|-0.06406|-0.05461|-0.04818|-0.03861|-0.04916|-0.05853|-0.05989|-0.05881|-0.06545||||||||126|249|276|276|276|276|276|276|192|54||||||||0||||||0|||0||||||||
2023-12-09 13:51:37|KB.D.RETAIL.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|2591.8|0|0|2023-11-09|0|7|0.638593|8|-0.41184|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.08423|0.08279|0.06504|0.05926|0.04866|0.05542|0.07297|0.07596|0.05854|0.05472|||||||||||||||-0.09995|-0.07984|-0.07024|-0.05579|-0.05358|-0.05176|-0.06531|-0.07543|-0.07039|-0.04855||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0||0|||0|0|0|0||||||||
2023-12-09 13:51:39|KB.D.HEALTH.CASH.IP|267|2023-12-06 08:45:00|2023-12-08 16:25:00|5207.23|0|0|2023-11-09|0|7|0.659759|15|-0.805164|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09941|0.08361|0.06897|0.06171|0.05843|0.06756|0.09354|0.09528|0.07232|0.04978|||||||||||||||-0.10207|-0.07661|-0.06936|-0.0566|-0.0637|-0.06399|-0.1032|-0.10892|-0.07042|-0.07425||||||||124|249|273|270|271|271|273|274|192|54|||||||||||||||||||||||||
2023-12-09 13:51:39|KB.D.HSEHLD.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|12379.53|0|0|2023-11-09|0|7|0.54991|8|-0.483938|7|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.14642|0.11485|0.08536|0.07067|0.05815|0.08017|0.07819|0.09129|0.07383|0.05414|||||||||||||||-0.12906|-0.09236|-0.07376|-0.05922|-0.05781|-0.0791|-0.08864|-0.08022|-0.07557|-0.08212||||||||126|249|276|276|275|276|276|276|192|54||||||||0|||||0|0|0|0|0||||||||
2023-12-09 13:51:40|KB.D.ENGINE.CASH.IP|290|2023-12-06 08:45:00|2023-12-08 16:25:00|13474.37|0|0|2023-11-09|0|7|0.475897|13|-0.636888|9|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09231|0.0836|0.06156|0.06107|0.05513|0.06666|0.07722|0.0902|0.06985|0.06982|||||||||||||||-0.09909|-0.08229|-0.06951|-0.05697|-0.05881|-0.05864|-0.07764|-0.08313|-0.07235|-0.07462||||||||126|249|274|275|269|275|276|276|192|54||||||||||||||||0|||||||||
2023-12-09 13:51:41|KB.D.BUS.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|3674.98|0|0|2023-11-09|0|7|0.501527|10|-0.54041|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.12695|0.09772|0.07594|0.07757|0.07297|0.07866|0.0874|0.10601|0.07301|0.05752|||||||||||||||-0.09623|-0.10578|-0.07746|-0.06185|-0.06951|-0.06656|-0.07895|-0.09279|-0.08971|-0.09325||||||||126|248|275|275|275|275|275|276|192|54|||||||||||||||0||0||||||||
2023-12-09 13:51:42|KB.D.LIFE.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|6126.1|0|0|2023-11-09|0|7|0.521641|8|-0.509757|7|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.12069|0.11851|0.06769|0.06021|0.04928|0.0723|0.08526|0.08212|0.05941|0.05371|||||||||||||||-0.12029|-0.09463|-0.07422|-0.06816|-0.06139|-0.05981|-0.07841|-0.09091|-0.07373|-0.05749||||||||126|249|275|276|276|276|276|276|192|54||||||||0|0|0|||||0|0|0||||||||
2023-12-09 13:51:43|KB.D.MEDIA.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|11043.33|0|0|2023-11-09|0|7|0.306057|7|-0.344063|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.08491|0.07573|0.05335|0.051|0.04005|0.05179|0.05765|0.05727|0.04715|0.049|||||||||||||||-0.07509|-0.06633|-0.05521|-0.04177|-0.04502|-0.04632|-0.06373|-0.05347|-0.0621|-0.06078||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0|0|0|0||0|0|0|0||||||||
2023-12-09 13:51:44|KB.D.MINING.CASH.IP|276|2023-12-06 08:45:00|2023-12-08 16:25:00|9756.64|0|0|2023-11-09|0|7|0.849215|15|-1.721287|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.11071|0.11366|0.07028|0.05954|0.0643|0.07323|0.15796|0.11991|0.10111|0.08921|||||||||||||||-0.11121|-0.07972|-0.08262|-0.06055|-0.059|-0.06748|-0.15518|-0.12879|-0.09523|-0.09964||||||||125|242|254|254|238|253|265|276|192|54|||||||||||||||||0||||||||
2023-12-09 13:51:45|KB.D.INSURANCE.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|3461.22|0|0|2023-11-09|0|7|0.700147|8|-0.394929|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.08786|0.07743|0.06366|0.05506|0.04445|0.05179|0.0588|0.0705|0.06078|0.05645|||||||||||||||-0.10171|-0.07391|-0.0636|-0.05278|-0.04975|-0.04865|-0.0672|-0.0727|-0.06846|-0.0727||||||||126|247|273|270|272|273|274|276|192|54||||||||||||||||0|||||||||
2023-12-09 13:51:46|KB.D.OIL.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|8461.35|0|0|2023-11-09|0|7|0.600215|13|-0.508278|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.11665|0.09113|0.07782|0.05462|0.05741|0.05913|0.11717|0.10079|0.07152|0.04843|||||||||||||||-0.10329|-0.09246|-0.07922|-0.05865|-0.0618|-0.05981|-0.11373|-0.09617|-0.07842|-0.04695||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0||0|0|0|0|0|0|0||||||||
2023-12-09 13:51:47|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:51:48|KB.D.PGOODS.CASH.IP|288|2023-12-06 08:45:00|2023-12-08 16:25:00|22622.08|0|0|2023-11-09|0|7|0.495236|13|-0.691236|8|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.12517|0.10552|0.08129|0.06548|0.06333|0.07417|0.08513|0.08841|0.06684|0.05924|||||||||||||||-0.1261|-0.10754|-0.07625|-0.06434|-0.06599|-0.07004|-0.07714|-0.08707|-0.08448|-0.08883||||||||126|249|274|275|272|275|275|276|192|54|||||||||||||||||||||||||
2023-12-09 13:51:49|KB.D.REAL.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|2246.7|0|0|2023-11-09|0|7|0.567728|9|-0.608306|12|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.0879|0.11155|0.07434|0.06141|0.05215|0.08202|0.09215|0.09125|0.08131|0.05699|||||||||||||||-0.09959|-0.09616|-0.0656|-0.05421|-0.05886|-0.06572|-0.08801|-0.09841|-0.06822|-0.06727||||||||126|249|276|276|276|276|276|276|192|54||||||||||0||||0|0|0|0||||||||
2023-12-09 13:51:50|KB.D.SOFT.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|2387.84|0|0|2023-11-09|0|7|0.329192|7|-0.376477|7|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.07293|0.07192|0.04693|0.04734|0.03811|0.05125|0.05633|0.06416|0.04726|0.05469|||||||||||||||-0.07812|-0.06595|-0.05977|-0.0408|-0.03972|-0.04516|-0.06683|-0.06982|-0.06464|-0.04924||||||||126|249|276|276|276|276|276|276|192|54||||||||0|||||0||0|0|0||||||||
2023-12-09 13:51:51|KB.D.SUPPORT.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|10130.73|0|0|2023-11-09|0|7|0.559459|13|-0.506458|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.08089|0.08259|0.0631|0.05604|0.04925|0.06093|0.07756|0.07713|0.05755|0.04373|||||||||||||||-0.099|-0.0799|-0.06042|-0.05138|-0.05434|-0.06517|-0.07896|-0.07061|-0.06755|-0.05399||||||||126|249|276|276|276|276|276|276|192|54||||||||0|0|0||0|0|0|0||0||||||||
2023-12-09 13:51:52|KB.D.TOBACCO.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|26437.01|0|0|2023-11-09|0|7|0.404202|14|-0.456942|13|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09434|0.07871|0.05938|0.04674|0.04862|0.06175|0.07566|0.07343|0.04977|0.04757|||||||||||||||-0.10102|-0.0744|-0.06535|-0.04795|-0.05351|-0.04589|-0.081|-0.07359|-0.06292|-0.05393||||||||126|249|275|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:51:54|KB.D.HOTELS.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|7102.86|0|0|2023-11-09|0|7|0.611828|10|-0.485805|14|2023-11-09||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09515|0.11022|0.07284|0.07592|0.05894|0.07677|0.09761|0.10012|0.07964|0.06059|||||||||||||||-0.10696|-0.09948|-0.07931|-0.06894|-0.06262|-0.06235|-0.09085|-0.10519|-0.08553|-0.08063||||||||126|249|276|276|276|276|276|276|192|54||||||||0||0||0|0|0|0|0|0||||||||
2023-12-09 13:51:55|KB.D.PHARMA.IFM.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|19610|0|0.30055|2023-11-09|0.30004|16|0.625832|7|-0.637339|13|2023-11-09||||||||0.30053|0.30045|0.30036|0.30037|0.30038|0.30065|0.30036|0.30045|0.30033|0.30004|||||||||||||||0|0|0|0|0|0|0|0|0|0|||||||||||||||0.09654|0.09106|0.0638|0.06197|0.05126|0.06093|0.08442|0.08264|0.07268|0.06173|||||||||||||||-0.10541|-0.07579|-0.07872|-0.06625|-0.05659|-0.05454|-0.09266|-0.09144|-0.07541|-0.07015||||||||126|249|275|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:51:56|KB.D.OZTELE.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|1500|0|0.39928|2023-11-09|0.39978|23|0.427844|0|-0.345607|23|2023-11-09|0.40016|0.40017|0.40072|0.40038|0.40068|||||||||||||||||||0.39978|0|0|0|0|0|||||||||||||||||||0|0.08249|0.06893|0.05895|0.05978|0.07454|||||||||||||||||||0.10025|-0.0791|-0.07088|-0.05586|-0.05947|-0.05363|||||||||||||||||||-0.09876|276|276|276|276|276|230|||||||||||||||||||||||||
2023-12-09 13:51:57|KB.D.OZCOND.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|3068.9|0|0.39946|2023-11-09|0.40054|23|0.400696|23|-0.58754|0|2023-11-09|0.40089|0.40105|0.40124|0.40103|0.4012|||||||||||||||||||0.40054|0|0|0|0|0|||||||||||||||||||0|0.07318|0.05815|0.04528|0.04252|0.04293|||||||||||||||||||0.0893|-0.07469|-0.04778|-0.03644|-0.04788|-0.04157|||||||||||||||||||-0.08999|276|276|276|276|276|230|||||||||||||||||||||||||
2023-12-09 13:51:58|KB.D.OZCONSUM.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|11897.5|0|0.4007|2023-11-09|0.40075|0|0.857717|23|-0.367379|0|2023-11-09|0.40075|0.40084|0.40083|0.40082|0.40076|||||||||||||||||||0.40079|0|0|0|0|0|||||||||||||||||||0|0.0691|0.04995|0.04285|0.04276|0.04262|||||||||||||||||||0.097|-0.06289|-0.04879|-0.04125|-0.04163|-0.0385|||||||||||||||||||-0.08655|276|276|276|276|276|230|0|0|||||||||||||||||||||||
2023-12-09 13:51:59|KB.D.OZENER.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|10123.3|0|0.40079|2023-11-09|0.40077|1|0.411813|23|-0.929373|23|2023-11-09|0.4009|0.40077|0.40081|0.40081|0.40081|||||||||||||||||||0.40087|0|0|0|0|0|||||||||||||||||||0|0.07448|0.05366|0.05137|0.0524|0.05216|||||||||||||||||||0.09582|-0.08489|-0.05335|-0.05942|-0.05143|-0.05638|||||||||||||||||||-0.12569|276|276|276|276|276|230|0|||||||||||||||||||||||0|
2023-12-09 13:52:00|KB.D.OZFINL.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|6397.6|0|0.40066|2023-11-09|0.40061|3|0.391147|23|-0.398815|0|2023-11-09|0.40071|0.40071|0.40082|0.40061|0.40062|||||||||||||||||||0.4007|0|0|0|0|0|||||||||||||||||||0|0.06249|0.05084|0.03751|0.03443|0.02887|||||||||||||||||||0.06935|-0.05836|-0.05102|-0.03606|-0.03704|-0.03315|||||||||||||||||||-0.07348|276|276|276|276|276|230||0||||||||||||||||||||||0|
2023-12-09 13:52:01|KB.D.OZHEALTH.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|39532.5|0|0.40079|2023-11-09|0.40079|1|0.990791|23|-1.017037|23|2023-11-09|0.4008|0.40079|0.40079|0.40081|0.4008|||||||||||||||||||0.40081|0|0|0|0|0|||||||||||||||||||0|0.07891|0.06055|0.05837|0.05157|0.04748|||||||||||||||||||0.12185|-0.07886|-0.06608|-0.05553|-0.05181|-0.04759|||||||||||||||||||-0.12096|276|276|276|276|276|230|||||0||||||||||||||||||||
2023-12-09 13:52:01|KB.D.OZINDU.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|6565.8|0|0.40097|2023-11-09|0.40074|3|0.31957|3|-0.62883|23|2023-11-09|0.4009|0.40095|0.40089|0.40074|0.40086|||||||||||||||||||0.40088|0|0|0|0|0|||||||||||||||||||0|0.06276|0.04199|0.03737|0.03434|0.03427|||||||||||||||||||0.07181|-0.06902|-0.041|-0.03774|-0.03986|-0.03494|||||||||||||||||||-0.07354|276|276|276|276|276|230|0||||||||||||||||||||||||
2023-12-09 13:52:02|KB.D.OZMATR.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|18231.9|0|0.4007|2023-11-09|0.40075|3|0.371506|23|-0.40294|0|2023-11-09|0.40083|0.40077|0.40081|0.40075|0.40081|||||||||||||||||||0.40078|0|0|0|0|0|||||||||||||||||||0|0.05386|0.05078|0.04793|0.04172|0.0397|||||||||||||||||||0.07379|-0.06509|-0.05643|-0.04745|-0.03821|-0.03508|||||||||||||||||||-0.07079|276|276|276|276|276|230||||||||||||||||||||||||0|
2023-12-09 13:52:03|KB.D.OZUTILI.IFD.IP|140|2023-12-06 23:10:00|2023-12-08 04:55:00|7961.4|0|0.40081|2023-11-09|0.40058|1|0.676556|1|-1.217768|0|2023-11-09|0.40077|0.40058|0.40063|0.40083|0.40086|||||||||||||||||||0.40075|0|0|0|0|0|||||||||||||||||||0|0.05269|0.05604|0.0406|0.0425|0.04797|||||||||||||||||||0.06698|-0.07267|-0.05179|-0.0472|-0.04329|-0.04501|||||||||||||||||||-0.08743|276|276|276|276|276|230|||||||||||||||||||||||||
2023-12-09 13:52:05|SE.D.MMM.CASH.IP|493|2023-12-06 09:00:00|2023-12-08 21:55:00||9710.5|11.67138|2023-11-09|0.02036|19|20.286832|8|-1.708924|20|2023-11-09|100||||||||35.75832|36.46819|46.96243|28.44978|29.98927|12.47576|3.02597|0.03278|0.02965|0.02808|0.02531|0.02036|27.60931|45.58759|68.44071|94.90801|265||||||||44|62|122|249|855|16532|20794|17732|13722|13002|13233|36310|17018|6089|123|59|0.09675||||||||0.72412|0.3002|0.33556|0.13477|0.16277|0.2449|0.13133|0.09188|0.08825|0.08411|0.07881|0.08354|0.1342|0.15467|0.11776|0.06901|-0.17333||||||||-0.08225|-0.09675|-0.07967|-0.09578|-0.11505|-0.19675|-0.13861|-0.11262|-0.0888|-0.09998|-0.08448|-0.08836|-0.25101|-0.14887|-0.07621|-0.0801|6|186|174|154|163|175|236|269|276|276|276|276|276|143|64|41|39|||||||||||||||||||||||||
2023-12-09 13:52:06|SA.D.AXP.CASH.IP|482|2023-12-06 09:00:00|2023-12-08 21:55:00||10146|7.72158|2023-11-09|0.03046|19|16.21374|9|-2.557823|13|2023-11-09|||||||||16.34377|20.25717|32.9354|37.89476|29.43799|8.61203|1.59521|0.05354|0.04648|0.04381|0.04087|0.03046|16.82417|48.4771|63.09304|64.91039|||||||||14|26|63|424|755|19636|22229|18989|15700|15919|15893|33895|15765|2616|190|116|||||||||0.71814|0.65974|0.53695|0.44119|0.21712|0.26749|0.12986|0.09204|0.08864|0.08042|0.08395|0.07335|0.16209|0.22254|0.15023|0.14465|||||||||-0.14267|-0.09235|-0.24074|-0.22492|-0.1462|-0.22459|-0.14315|-0.10187|-0.08837|-0.11445|-0.08672|-0.07881|-0.30047|-0.31365|-0.41527|-0.3623|168|180|158|152|124|192|264|276|276|276|276|276|140|52|43|34|||||||||||||||||||||||||
2023-12-09 13:52:07|UA.D.AAPL.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00|19568|134150.6|3.35555|2023-11-09|0.00664|19|0.955176|13|-2.361032|21|2023-11-09|6.27983||||||||2.7583|3.02224|4.93376|1.16096|0.055|0.03092|0.0095|0.00717|0.00708|0.00696|0.00703|0.00664|0.75372|5.37514|4.73183|4.3349|2305||||||||3569|2722|2661|8003|16884|233600|312631|234430|195990|192388|206801|384756|435596|135420|6184|5093|0.03518||||||||0.06032|0.04971|0.0402|0.0541|0.06249|0.14078|0.14691|0.10512|0.08644|0.07414|0.07438|0.07061|0.05401|0.05482|0.05161|0.04198|-0.0276||||||||-0.05506|-0.05098|-0.04553|-0.04816|-0.06043|-0.1075|-0.12016|-0.10047|-0.08341|-0.08802|-0.07578|-0.08197|-0.05592|-0.07711|-0.04009|-0.04243|32|224|271|267|271|276|276|276|276|276|276|276|276|274|206|192|210|||||||||||||||||||||||||
2023-12-09 13:52:08|SA.D.BA.CASH.IP|522|2023-12-06 09:00:00|2023-12-08 21:55:00||21196.9|8.87844|2023-11-09|0.02834|19|21.266667|8|-1.290431|13|2023-11-09|83.34199||||||||23.1868|41.54377|27.89078|16.61528|18.67714|6.98506|0.06378|0.04727|0.04262|0.03954|0.03832|0.02834|21.74694|28.3709|42.69994|37.07321|79||||||||97|230|293|1839|2660|50578|54129|43262|31221|26782|27458|53329|13775|3095|1110|691|0.07853||||||||0.88181|0.65021|0.13561|0.14692|0.08864|0.26659|0.18321|0.13411|0.10291|0.09849|0.09798|0.08694|0.08329|0.1104|0.07089|0.06161|-0.02091||||||||-0.13112|-0.15591|-0.13144|-0.11434|-0.08889|-0.21663|-0.17402|-0.1235|-0.11023|-0.11409|-0.09698|-0.10422|-0.10942|-0.14864|-0.11884|-0.07142|6|158|155|152|213|232|248|270|276|276|276|276|276|208|110|101|119|||||||||||||||||||||||||
2023-12-09 13:52:10|SB.D.CAT.CASH.IP|464|2023-12-06 09:00:00|2023-12-08 21:55:00||9397.9|14.15731|2023-11-09|0.04391|19|37.402795|9|-5.788423|10|2023-11-09|55.63953||||||||27.04251|35.49805|40.33483|36.87017|35.09873|13.85248|1.96061|0.0715|0.06478|0.06192|0.05702|0.04391|23.36253|48.55839|58.44525|42.72668|470||||||||18|35|297|770|2074|26428|25617|19011|16087|14000|15303|38495|20146|1111|323|330|0.02812||||||||0.73446|1.52038|0.50521|0.24496|0.15271|0.30306|0.17738|0.11306|0.10415|0.0974|0.09205|0.08573|0.10944|0.08443|0.29651|0.06728|||||||||-0.25562|-0.2356|-0.65775|-0.21938|-0.21946|-0.24017|-0.15245|-0.11707|-0.10615|-0.11477|-0.08975|-0.09374|-0.2806|-0.1756|-0.15747|-0.1838|9|134|124|96|140|141|213|268|276|276|276|276|276|139|62|36|47|||||||||||||||||||||||||
2023-12-09 13:52:11|SB.D.CVX.CASH.IP|505|2023-12-06 09:00:00|2023-12-08 21:55:00||53096.4|9.5861|2023-11-09|0.01154|19|19.723077|8|-2.358763|10|2023-11-09|40.07751||||||||23.99226|42.08416|38.27738|23.4044|15.54482|5.19434|0.0347|0.01706|0.01505|0.01436|0.01359|0.01154|16.39194|40.46951|54.61008|35.382|677||||||||118|195|284|1180|2823|88027|83019|70135|59266|51196|54445|123244|61223|8716|1019|609|0.10669||||||||1.06703|0.18796|0.15896|0.1021|0.081|0.15105|0.13011|0.09417|0.0852|0.07785|0.07061|0.08208|0.06733|0.07188|0.05231|0.07495|-0.07442||||||||-0.16922|-0.17156|-0.13167|-0.1084|-0.08742|-0.18041|-0.13586|-0.09734|-0.08294|-0.07052|-0.07103|-0.07822|-0.07545|-0.08041|-0.08679|-0.05934|20|166|189|179|198|234|256|276|276|276|276|276|276|172|109|88|85|||||||||||||||||||||||||
2023-12-09 13:52:12|UA.D.CSCO.CASH.IP|464|2023-12-06 09:00:00|2023-12-08 21:55:00|4843|63447|8.03743|2023-11-09|0.01823|18|1.54902|8|-1.375465|22|2023-11-09|33.623||||||||24.90372|35.09001|40.76175|39.55307|23.73432|7.45288|1.14313|0.01841|0.01863|0.0183|0.01823|0.01836|8.98473|23.28723|37.28247|40.88498|152||||||||97|38|52|490|961|60406|68935|54701|45229|51568|49395|139413|401437|299646|608|394|||||||||0.13101|0.09114|0.10099|0.12113|0.11594|0.1611|0.12231|0.07735|0.07186|0.07348|0.06567|0.06519|0.11082|0.08506|0.30938|0.20947|-0.09431||||||||-0.07539|-0.09533|-0.07509|-0.09782|-0.12388|-0.15326|-0.1154|-0.08417|-0.07711|-0.07163|-0.06193|-0.07123|-0.13305|-0.15693|-0.43393|-0.38777|3|188|213|168|183|132|218|269|276|276|276|276|276|147|39|27|32|||||||||||||||||||||||||
2023-12-09 13:52:13|SD.D.KO.CASH.IP|538|2023-12-06 09:00:00|2023-12-08 21:55:00||40042.5|7.29079|2023-11-09|0.01783|15|5.155807|8|-1.034929|13|2023-11-09|100||||||||25.15832|34.72449|25.6977|22.51535|18.70351|5.09398|0.38856|0.01783|0.01808|0.01809|0.01816|0.01803|21.5601|40.28559|56.70413|46.99889|64||||||||523|439|921|1754|3187|102089|141606|109917|94358|78445|90830|204701|51311|2873|1107|379|||||||||0.59393|0.20484|0.08196|0.08003|0.07097|0.15392|0.11671|0.08247|0.06937|0.06721|0.06494|0.07006|0.05311|0.05744|0.05317|0.05224|||||||||-0.06566|-0.04845|-0.05949|-0.06391|-0.07151|-0.13576|-0.11801|-0.08859|-0.07563|-0.07372|-0.06585|-0.07136|-0.05403|-0.07583|-0.06376|-0.09223|1|168|185|180|210|210|260|275|276|276|276|276|276|200|92|83|81|||||||||||||||||||||||||
2023-12-09 13:52:14|SB.D.DOWWUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|5091|5778.5|0.02891|2023-11-09|0.02403|20|1.51641|13|-0.789154|13|2023-11-09||||||||||||||0.06207|0.03802|0.03214|0.02948|0.02697|0.02598|0.02494|0.02403|||||||||||||||||16886|6732|4944|4114|4230|5383|17049|18091|||||||||||||||||0.28475|0.15403|0.10262|0.08684|0.0807|0.09388|0.08892|0.09035|||||||||||||||||-0.25335|-0.13724|-0.10023|-0.09696|-0.09125|-0.0816|-0.092|-0.08105||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:52:16|SH.D.XOM.CASH.IP|538|2023-12-06 09:00:00|2023-12-08 21:55:00|9961|104942.7|8.60186|2023-11-09|0.00982|19|12.417516|8|-1.686947|10|2023-11-09|31.9085||||||||15.79201|32.5949|27.19019|22.54263|12.09495|3.84068|0.0277|0.01098|0.01111|0.00997|0.01015|0.00982|15.41822|33.67952|61.72774|40.08328|1252||||||||362|471|1479|4200|8168|173670|203548|161227|131634|117716|129274|276998|117514|12529|643|922|0.05596||||||||0.77619|0.15581|0.1621|0.08927|0.05939|0.15672|0.1408|0.1026|0.08004|0.07978|0.07459|0.07869|0.06142|0.04295|0.05429|0.04696|-0.07889||||||||-0.06667|-0.06393|-0.1482|-0.08397|-0.07629|-0.19403|-0.13941|-0.10998|-0.0831|-0.0762|-0.07781|-0.08|-0.083|-0.08295|-0.08347|-0.07902|22|188|179|189|214|234|267|275|276|276|276|276|276|215|125|107|115|||||||||||||||||||||||||
2023-12-09 13:52:17|SC.D.GS.CASH.IP|405|2023-12-06 09:00:00|2023-12-08 21:55:00|34236|6383.7|8.37096|2023-11-09|0.04397|19|6.745455|8|-2.295238|9|2023-11-09|0.38125||||||||41.31396|41.4985|41.08198|42.85357|47.0138|12.13109|0.86627|0.06717|0.06446|0.06019|0.05948|0.04397|30.67491|60.83565|57.24908|60.95949|116||||||||31|40|37|370|454|16972|17063|15105|11649|11134|11460|21627|7691|1576|184|190|0.12414||||||||1.11471|0.69885|0.59678|0.22142|0.22802|0.2524|0.13618|0.09694|0.08647|0.08525|0.08044|0.07009|0.16966|0.11094|0.06888|0.07626|||||||||-0.52427|-0.36665|-0.179|-0.39613|-0.12302|-0.21747|-0.13709|-0.10416|-0.0995|-0.09537|-0.08322|-0.08993|-0.2302|-0.31682|-0.14629|-0.13071|1|109|103|79|99|137|202|261|276|276|276|276|276|161|61|35|46|0|||||||||||||||0|||||||||
2023-12-09 13:52:19|SC.D.HD.CASH.IP|418|2023-12-06 09:00:00|2023-12-08 21:55:00||8952.5|12.81567|2023-11-09|0.03131|19|11.284|8|-1.458072|20|2023-11-09|83.3793||||||||31.16924|57.47831|51.85103|52.12265|44.8241|7.41055|2.64822|0.04873|0.0473|0.04518|0.04108|0.03131|24.23711|31.92051|50.21155|52.21392|5||||||||18|7|21|135|1383|18539|16810|13629|10779|9892|11394|26054|15995|1980|147|174|0.04258||||||||2.0278|0.86569|0.65025|0.39694|0.20764|0.20235|0.11964|0.07596|0.08576|0.07141|0.06316|0.06831|0.08665|0.0569|0.09917|0.10838|-0.03406||||||||-0.45723|-0.39826|-0.44517|-0.23401|-0.17029|-0.20201|-0.12069|-0.07728|-0.07942|-0.07501|-0.06954|-0.0753|-0.23902|-0.29892|-0.12264|-0.10947|6|74|60|61|85|108|195|272|276|276|276|276|276|121|38|32|48|||||||||||||||||||||||||
2023-12-09 13:52:20|SD.D.IBM.CASH.IP|492|2023-12-06 09:00:00|2023-12-08 21:50:00|16150|11953.5|9.64051|2023-11-09|0.01403|19|15.148625|8|-1.408741|9|2023-11-09|100||||||||22.23999|29.75365|28.31568|32.72843|38.49118|9.50363|2.3025|0.02141|0.01983|0.01795|0.01681|0.01403|20.52123|46.7188|64.60063|55.12728|0||||||||18|52|131|265|412|33768|33763|23384|18970|20105|20614|49767|31948|2158|288|283|0.16835||||||||1.07205|0.53853|0.45402|0.17158|0.16253|0.17937|0.11965|0.06852|0.07478|0.06875|0.06488|0.0627|0.14228|0.17868|0.06528|0.07316|||||||||-0.09559|-0.15427|-0.18473|-0.09444|-0.09669|-0.1488|-0.10832|-0.08017|-0.06621|-0.06243|-0.06135|-0.06757|-0.1522|-0.1788|-0.14992|-0.07543|3|156|143|143|154|141|203|264|276|276|276|276|276|128|58|31|40|||||||||||||||||||||||||
2023-12-09 13:52:21|UB.D.INTC.CASH.IP|533|2023-12-06 09:00:00|2023-12-08 21:55:00||96325.2|10.18442|2023-11-09|0.02662|16|5.472333|20|-1.885176|21|2023-11-09|14.41378||||||||14.96758|25.06384|21.65177|15.83758|8.15572|5.68657|0.03381|0.02735|0.02662|0.02677|0.02696|0.027|7.38214|25.29214|30.09142|20.3431|1868||||||||1518|972|1285|2558|4553|163867|202095|155496|131407|124272|142584|347106|492526|200989|4830|3000|0.09402||||||||0.13758|0.0879|0.08572|0.08296|0.10754|0.27992|0.21698|0.1497|0.12785|0.12117|0.12666|0.12964|0.19618|0.20471|0.13549|0.07892|-0.07248||||||||-0.12286|-0.0855|-0.07255|-0.06935|-0.10693|-0.21418|-0.23426|-0.15928|-0.13695|-0.14234|-0.11967|-0.14285|-0.12587|-0.15779|-0.16458|-0.11296|21|190|201|177|204|238|269|274|276|276|276|276|276|205|131|97|109|||||||||||||||||||||||||
2023-12-09 13:52:23|SD.D.JNJ.CASH.IP|504|2023-12-06 09:00:00|2023-12-08 21:55:00||21782.9|6.38606|2023-11-09|0.0121|19|18.064516|8|-1.159733|20|2023-11-09|100||||||||31.24847|39.33845|47.90418|34.80978|37.21654|11.33761|1.13176|0.01638|0.01478|0.0146|0.01326|0.0121|17.78732|45.44214|48.87042|65.91291|28||||||||31|37|176|340|823|42237|48336|36345|32560|33847|34026|84642|39213|8878|392|261|||||||||0.73278|0.34072|0.21101|0.14893|0.07259|0.18077|0.09459|0.08559|0.07194|0.06688|0.05731|0.06854|0.12684|0.08018|0.23294|0.03086|||||||||-0.12734|-0.12017|-0.12178|-0.07721|-0.09113|-0.15968|-0.1222|-0.08516|-0.06571|-0.06652|-0.05489|-0.06931|-0.14981|-0.07337|-0.19242|-0.10614|3|162|128|128|136|127|214|273|276|276|276|276|276|136|53|39|38|||||||||||||||||||||||||
2023-12-09 13:52:24|SD.D.JPM.CASH.IP|493|2023-12-06 09:00:00|2023-12-08 21:55:00||28071.4|9.27119|2023-11-09|0.01086|19|24.052153|9|-1.913876|10|2023-11-09|50.0417||||||||26.07846|33.63309|26.61436|22.72029|24.76925|7.90108|1.52578|0.0129|0.01181|0.01161|0.01162|0.01086|15.77642|45.89568|56.33512|53.62338|1222||||||||92|96|354|1331|1934|85124|99272|68527|53530|53715|54337|111882|38068|14963|7774|592|||||||||0.92387|0.70307|0.2911|0.1975|0.08104|0.20621|0.12901|0.09303|0.08985|0.07239|0.06761|0.06133|0.06197|0.07651|0.04754|0.06908|-0.06944||||||||-0.11226|-0.08152|-0.18312|-0.10253|-0.07843|-0.15646|-0.13664|-0.10122|-0.09074|-0.0841|-0.0728|-0.07307|-0.06514|-0.15085|-0.12181|-0.10309|2|149|160|157|147|183|231|266|276|276|276|276|276|191|83|48|71|||||||||||||||||||||||||
2023-12-09 13:52:25|SE.D.MCD.CASH.IP|455|2023-12-06 09:00:00|2023-12-08 21:55:00||7770.4|10.86398|2023-11-09|0.01854|19|14.473684|8|-1.391225|9|2023-11-09|75.04661||||||||42.27535|36.87219|48.7135|31.48414|37.8901|10.49083|1.17148|0.02859|0.02671|0.02537|0.02365|0.01854|23.47951|60.10709|73.59415|70.42185|44||||||||46|67|162|939|631|24042|21474|17138|13709|12658|13261|33676|13726|2667|910|75|0.20209||||||||1.31063|0.41972|0.18748|0.23023|0.13109|0.19187|0.11236|0.06985|0.06311|0.05854|0.05333|0.07069|0.11047|0.07573|0.15715|0.0799|||||||||-0.22546|-0.28655|-0.16997|-0.11983|-0.09853|-0.15109|-0.09173|-0.06808|-0.06274|-0.06049|-0.05807|-0.06295|-0.20072|-0.15834|-0.12575|-0.05131|4|120|96|97|128|154|213|268|276|276|276|276|276|142|60|34|54|||||||||||||||||||||||||
2023-12-09 13:52:26|SE.D.MRK.CASH.IP|472|2023-12-06 00:35:00|2023-12-08 21:55:00||29092.4|5.87828|2023-11-09|0.01423|19|51.915652|8|-2.88|23|2023-11-09|100||||||||14.55844|14.49187|21.53021|23.09202|30.41671|11.97728|0.8135|0.02003|0.01852|0.01887|0.01614|0.01423|11.24122|40.06269|66.92865|43.27966|1||||||||38|10|26|130|208|45718|48223|40083|31277|29914|29921|75189|55528|6225|279|391|||||||||1.04475|0.58582|0.49477|0.3599|0.267|0.28311|0.13256|0.09939|0.08813|0.07725|0.0619|0.07581|0.1264|0.1297|0.32168|0.58445|||||||||-0.32655|-0.15944|-0.13882|-0.26071|-0.15086|-0.20584|-0.13782|-0.10629|-0.08469|-0.08382|-0.07097|-0.0813|-0.21779|-0.28945|-0.34551|-0.60543|1|184|215|160|161|114|204|262|276|276|276|276|276|119|48|36|35|||||||||||||||||||||||||
2023-12-09 13:52:28|UC.D.MSFT.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00|37384|55893|3.55395|2023-11-09|0.00811|19|4.632037|20|-1.670043|22|2023-11-09|29.19748||||||||5.15817|10.45668|10.13368|3.09883|1.16363|0.04605|0.37791|0.01086|0.01|0.01014|0.00936|0.00811|1.15798|7.44792|13.37173|11.7437|1037||||||||1767|921|1141|3410|7788|110593|129074|93389|71673|73004|72249|153885|248414|41263|9904|2419|0.01781||||||||0.11569|0.05258|0.04315|0.0532|0.07531|0.15253|0.14316|0.09612|0.09056|0.08389|0.07093|0.08005|0.10472|0.06963|0.06446|0.03702|-0.02041||||||||-0.05204|-0.04507|-0.03844|-0.05621|-0.0605|-0.13349|-0.13612|-0.11082|-0.08469|-0.0913|-0.07568|-0.08693|-0.07122|-0.05137|-0.07378|-0.0445|24|218|251|259|265|275|276|276|276|276|276|276|276|269|203|188|197||||||||||||||||||||0|||||
2023-12-09 13:52:29|SE.D.NKE.CASH.IP|523|2023-12-06 09:00:00|2023-12-08 21:55:00|11598|22518.3|7.55576|2023-11-09|0.01287|19|24.902439|8|-1.361305|23|2023-11-09|60.079||||||||31.07429|40.82993|48.47444|27.67459|30.34312|8.15562|1.1309|0.01783|0.01696|0.01526|0.01548|0.01287|22.92711|47.59326|55.67774|60.90838|145||||||||105|62|106|258|514|52869|65811|50074|45739|41609|41469|94954|52532|10238|132|428|0.02806||||||||1.86928|0.57532|0.24927|0.16698|0.1205|0.25428|0.14805|0.08502|0.08211|0.07725|0.07145|0.07339|0.08536|0.12027|0.07874|0.15548|-0.14065||||||||-0.06157|-0.09177|-0.06834|-0.0993|-0.09937|-0.17537|-0.11701|-0.09014|-0.08547|-0.08315|-0.07688|-0.07892|-0.14649|-0.16752|-0.07414|-0.22379|5|169|170|145|153|176|238|275|276|276|276|276|276|158|78|45|51|||||||||||||||||||||||||
2023-12-09 13:52:30|SE.D.PFE.CASH.IP|536|2023-12-06 09:00:00|2023-12-08 21:55:00|2875|136482.6|11.04464|2023-11-09|0.03182|16|8.117689|8|-6.610539|20|2023-11-09|50.06708||||||||29.4963|35.53085|44.98759|30.50275|23.21129|4.00295|0.40933|0.03187|0.03182|0.03183|0.03197|0.0321|16.73873|35.65138|58.81252|40.33934|2613||||||||719|964|1590|4543|10654|232861|295839|222882|169990|185934|203742|401410|148328|31570|7007|1094|||||||||0.73838|0.14433|0.11092|0.13719|0.14847|0.23865|0.17353|0.13821|0.10151|0.1187|0.10889|0.09037|0.12611|0.06975|0.06043|0.06083|-0.03194||||||||-0.09988|-0.12235|-0.10435|-0.12012|-0.10311|-0.17249|-0.17729|-0.1294|-0.11531|-0.10209|-0.10483|-0.09262|-0.19431|-0.05858|-0.09568|-0.09116|10|123|133|116|191|208|257|275|276|275|275|276|276|180|104|80|77|||||||||||||||||||||||||
2023-12-09 13:52:31|SE.D.PG.CASH.IP|512|2023-12-06 09:00:00|2023-12-08 21:55:00||20543.9|6.3293|2023-11-09|0.01002|19|22.131148|8|-1.722151|8|2023-11-09|60.05598||||||||7.24268|17.2275|25.47411|16.44357|22.01261|9.16648|0.78079|0.01461|0.01342|0.01268|0.01199|0.01002|21.9499|42.19848|74.24761|72.48722|227||||||||36|35|64|357|801|38896|46250|35656|26535|26960|30279|68517|43592|10077|138|281|0.10667||||||||0.5337|0.21057|0.18039|0.15753|0.15491|0.18632|0.1147|0.09197|0.06427|0.06298|0.06493|0.06203|0.06293|0.11217|0.06671|0.06023|||||||||-0.1096|-0.07614|-0.06281|-0.07628|-0.08435|-0.14397|-0.1149|-0.09502|-0.07106|-0.06225|-0.05779|-0.06536|-0.23094|-0.14752|-0.07995|-0.18578|5|202|224|202|222|184|233|267|276|276|276|276|276|129|50|31|29|||||||||||||||||||||||||
2023-12-09 13:52:33|SH.D.UTX.CASH.IP|483|2023-12-06 09:00:00|2023-12-08 21:55:00||23991.9|11.78872|2023-11-09|0.01459|18|22.955224|9|-1.603053|13|2023-11-09|100||||||||28.20182|29.61978|26.74468|27.77206|32.55338|12.97672|1.17875|0.01822|0.01666|0.01596|0.01459|0.01518|20.98019|40.54809|63.16203|59.85949|169||||||||67|61|208|1887|3685|83790|79936|67068|60019|65099|72636|169815|222853|58561|876|413|||||||||1.55901|0.96086|0.54845|0.261|0.16627|0.19218|0.13228|0.09724|0.08286|0.07938|0.06941|0.08339|0.0813|0.11216|0.12049|0.11544|-0.08474||||||||-0.14177|-0.15104|-0.1575|-0.12746|-0.15556|-0.2159|-0.12771|-0.09977|-0.08353|-0.08128|-0.0726|-0.08529|-0.19434|-0.15517|-0.09942|-0.17597|6|146|149|123|153|164|218|261|276|276|276|276|276|154|62|46|67|||||||||||||||||||||||||
2023-12-09 13:52:34|SG.D.TRVUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|18116|5020.2|0.05822|2023-11-09|0.03182|20|1.329483|13|-1.203715|13|2023-11-09||||||||||||||0.17403|0.09011|0.07319|0.06057|0.05567|0.04877|0.03762|0.03182|||||||||||||||||13914|9877|8143|6479|5934|6655|18834|18840|||||||||||||||||0.31206|0.1373|0.09562|0.07541|0.07123|0.0637|0.07581|0.06909|||||||||||||||||-0.24983|-0.13069|-0.09664|-0.08029|-0.0837|-0.07094|-0.07074|-0.04168||||114|252|276|276|276|276|276|48||||||||||||||0|||||||||||
2023-12-09 13:52:35|SH.D.UNH.CASH.IP|405|2023-12-06 09:00:00|2023-12-08 21:55:00||6827.8|6.31888|2023-11-09|0.03644|19|30.0375|8|-3.965654|9|2023-11-09|66.97819||||||||63.3249|71.40236|60.62485|45.79376|47.47623|13.79695|1.23851|0.05698|0.0499|0.04627|0.04278|0.03644|21.54399|73.38673|82.92688|71.61638|26||||||||13|38|76|140|239|18862|14914|11615|9990|9312|9168|23187|14104|4575|103|55|0.09355||||||||3.78271|2.67566|0.80143|0.57478|0.20722|0.22606|0.13197|0.09221|0.06637|0.05687|0.05638|0.06367|0.07572|0.45254|0.16029|0.30183|||||||||-0.82546|-0.82773|-0.21933|-0.38494|-0.18547|-0.20949|-0.13355|-0.0852|-0.06897|-0.0683|-0.05745|-0.064|-0.34239|-0.26775|-0.30648|-0.1906|3|97|81|61|95|106|199|264|276|276|276|276|276|123|41|29|35|||||||||||||||||||||||||
2023-12-09 13:52:36|SH.D.VZ.CASH.IP|524|2023-12-06 09:00:00|2023-12-08 21:55:00||70515.2|14.57234|2023-11-09|0.0298|18|21.689189|9|-0.928343|13|2023-11-09|75.03482||||||||33.03388|48.60057|59.7382|39.64725|22.47807|9.67022|1.13432|0.02999|0.02999|0.02999|0.0298|0.03001|19.47782|40.06916|46.73548|46.91896|101||||||||215|115|342|2231|6004|214218|236884|196338|163719|160108|161101|379703|110955|12792|995|1028|||||||||1.40932|0.69083|0.28371|0.33717|0.1286|0.24103|0.14564|0.10116|0.09237|0.07825|0.07863|0.0818|0.07627|0.05064|0.05945|0.09411|||||||||-0.07838|-0.15777|-0.13088|-0.09708|-0.1002|-0.16348|-0.13931|-0.09814|-0.09719|-0.08099|-0.08392|-0.08538|-0.06326|-0.06759|-0.10086|-0.11953|4|135|147|131|167|188|240|275|276|276|275|276|276|175|85|75|79|||||||||||||||||||||||||
2023-12-09 13:52:37|SH.D.VUS.CASH.IP|483|2023-12-06 09:00:00|2023-12-08 21:55:00||12371.4|9.42624|2023-11-09|0.01522|19|31.685714|8|-1.413276|21|2023-11-09|50.10238||||||||13.48017|24.56342|25.62858|28.43512|22.41502|7.32219|1.90143|0.02383|0.02083|0.02083|0.01785|0.01522|24.87568|46.89611|50.23046|67.47192|404||||||||40|28|44|118|326|37849|39635|30389|24344|22815|26238|57853|70229|19573|501|199|||||||||1.57935|0.79534|0.29662|0.2295|0.26191|0.27265|0.10409|0.07686|0.07213|0.06651|0.06221|0.06022|0.17021|0.10233|0.18707|0.11273|-0.1227||||||||-0.1218|-0.17165|-0.11128|-0.10869|-0.14299|-0.15192|-0.1104|-0.08036|-0.0826|-0.0711|-0.05451|-0.07595|-0.24175|-0.38228|-0.26921|-0.16194|2|183|194|166|181|199|239|269|276|276|276|276|276|134|60|46|49|||||||||||||||||||||||||
2023-12-09 13:52:38|SH.D.WAG.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|2314|195845.6|0.04531|2023-11-09|0.0452|16|2.113606|13|-2.197802|13|2023-11-09||||||||||||||0.05549|0.04605|0.04535|0.0452|0.04578|0.0459|0.04597|0.04711|||||||||||||||||257467|157554|90385|81718|81715|90882|189823|143580|||||||||||||||||0.47555|0.28783|0.17122|0.14736|0.16063|0.13368|0.12341|0.08446|||||||||||||||||-0.46645|-0.2715|-0.16683|-0.15646|-0.16205|-0.1407|-0.13624|-0.1167||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:52:39|SH.D.WMT.CASH.IP|523|2023-12-06 09:00:00|2023-12-08 21:55:00|15079|33724.9|12.64873|2023-11-09|0.01184|19|28.88189|8|-0.676316|20|2023-11-09|100||||||||30.36133|38.94735|45.18632|41.58515|36.43081|9.30254|0.41572|0.01767|0.01602|0.01444|0.01347|0.01184|12.78708|53.60575|65.57425|58.00604|13||||||||13|24|12|135|210|31474|30562|27312|21681|21293|22140|56765|34454|2324|167|215|||||||||0.97605|0.66611|0.4458|0.19804|0.07472|0.17295|0.09835|0.06678|0.06091|0.05928|0.05305|0.05184|0.07531|0.10566|0.01066|0.37383|||||||||-0.12529|-0.1281|-0.09415|-0.07648|-0.10211|-0.15764|-0.09142|-0.06764|-0.06055|-0.06095|-0.05335|-0.06253|-0.12989|-0.14206|-0.09305|-0.09872|1|178|148|134|138|108|186|265|276|276|276|276|276|127|43|29|19|||||||||||||||||||||||||
2023-12-09 13:52:41|UB.D.GOOGUS.CASH.IP|534|2023-12-06 09:05:00|2023-12-08 21:50:00||80424.2|1.53333|2023-11-09|0.008|18|0.862677|13|-5.406948|20|2023-11-09|21.52659||||||||2.05417|5.2501|3.13191|0.82486|0.46009|0.77597|0.01425|0.00889|0.00848|0.00841|0.008|0.00803|1.68845|11.37485|24.37174|17.18575|853||||||||1347|737|901|2872|5030|149889|157162|114365|93592|91723|98035|173904|204504|55039|2723|1885|0.04163||||||||0.07305|0.05322|0.05407|0.05555|0.08294|0.15753|0.16041|0.1072|0.09808|0.08189|0.08463|0.08922|0.07749|0.05457|0.06437|0.04162|-0.03011||||||||-0.0625|-0.05429|-0.04394|-0.04923|-0.07265|-0.15435|-0.15849|-0.11617|-0.09821|-0.1014|-0.09229|-0.09009|-0.13913|-0.07109|-0.07649|-0.04355|14|206|272|264|272|271|276|276|276|276|276|276|276|243|168|144|152|||||||||||||||||||||||||
2023-12-09 13:52:42|UC.D.NFLX.CASH.IP|523|2023-12-06 09:00:00|2023-12-08 21:55:00||8785|8.90438|2023-11-09|0.04694|19|7.66811|20|-2.542687|13|2023-11-09|37.59927||||||||24.29035|26.26187|29.01337|10.27129|8.74598|3.19843|0.45287|0.06566|0.05912|0.05572|0.05496|0.04694|7.27902|25.98221|24.41322|20.90204|705||||||||575|271|340|1733|3294|38475|31820|21401|18927|18714|19032|40016|57187|12247|1681|1308|0.06||||||||0.22157|0.09725|0.12105|0.10392|0.09081|0.21901|0.17031|0.11729|0.09676|0.10428|0.09369|0.09711|0.21068|0.0891|0.0769|0.05854|-0.22223||||||||-0.09174|-0.09826|-0.06196|-0.06601|-0.07247|-0.19188|-0.18323|-0.12017|-0.11377|-0.10244|-0.11048|-0.10253|-0.06341|-0.06989|-0.0897|-0.06226|8|175|196|170|237|245|262|275|276|276|276|276|276|223|143|107|125|||||||||||||||||||||||||
2023-12-09 13:52:44|UB.D.FB.CASH.IP|539|2023-12-06 09:00:00|2023-12-08 21:55:00|33251|30384.9|3.5806|2023-11-09|0.01654|19|4.610226|20|-2.080252|20|2023-11-09|12.07472||||||||6.1498|13.47147|10.84385|3.52979|3.05057|0.43565|0.03373|0.02374|0.02281|0.02134|0.02062|0.01654|1.56955|11.19946|21.33711|14.43787|979||||||||1347|836|1068|4213|7398|107590|120776|86880|70862|68045|72773|113763|122173|35163|7547|3757|0.01365||||||||0.09478|0.06013|0.06067|0.06643|0.08496|0.21727|0.19505|0.14218|0.12593|0.12226|0.11486|0.10907|0.1307|0.06466|0.07471|0.05582|-0.05873||||||||-0.06611|-0.0632|-0.04793|-0.06838|-0.07616|-0.18694|-0.20804|-0.15067|-0.12063|-0.13208|-0.11031|-0.1185|-0.14206|-0.12448|-0.11217|-0.06723|25|217|255|252|262|271|274|276|276|276|276|276|276|265|189|160|174|||||||||||||||||||||||||
2023-12-09 13:52:45|UA.D.AMZN.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00|14754|117517.3|4.29668|2023-11-09|0.00915|19|4.462644|20|-1.918873|20|2023-11-09|13.37566||||||||5.52858|12.11995|5.42879|4.2267|1.54781|0.04572|0.01493|0.01024|0.00991|0.01013|0.01009|0.00915|0.40797|7.48286|10.55856|8.10926|1823||||||||3483|2386|2685|10908|18152|297515|315314|221428|181489|183177|178630|342498|369628|85697|24301|6974|0.02252||||||||0.11057|0.05437|0.05992|0.06262|0.093|0.20782|0.18575|0.13745|0.10588|0.10731|0.10065|0.09074|0.12408|0.1152|0.07323|0.04674|-0.03621||||||||-0.06263|-0.05398|-0.05806|-0.0595|-0.07331|-0.18931|-0.16651|-0.13546|-0.12684|-0.10942|-0.09844|-0.10456|-0.11305|-0.06236|-0.09209|-0.05398|30|222|258|263|265|273|276|276|276|276|276|276|276|271|202|181|211|||||||||||||||||||||||||
2023-12-09 13:52:45|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:52:47|EC.D.ACCP.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|3491|805.8|0.72179|2023-11-09|0.05098|15|6.457431|7|-2.371274|7|2023-11-09||||||||0.09782|0.07398|0.43225|0.06684|0.06156|0.4305|0.06127|0.05588|0.05098|0.05112|||||||||||||||1778|1627|1128|976|734|860|1230|1607|1668|2144|||||||||||||||0.36803|0.16733|0.10477|0.1091|0.0848|0.10028|0.11412|0.10463|0.1006|0.07082|||||||||||||||-0.25792|-0.13982|-0.12271|-0.10941|-0.08744|-0.08595|-0.10661|-0.11097|-0.07846|-0.09848||||||||168|276|275|276|275|272|275|274|192|54|||||||||||||||||||||||||
2023-12-09 13:52:48|SA.D.BABA.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00|7208|90501.8|5.40616|2023-11-09|0.01232|19|15.297413|9|-0.94396|13|2023-11-09|24.06772||||||||8.12971|15.37281|14.16009|6.82378|1.98004|1.55579|0.02431|0.01404|0.01279|0.01301|0.01253|0.01232|12.43966|20.3698|25.10088|25.40763|1638||||||||3932|1852|1447|2920|12818|124722|139075|92482|65745|61170|58343|117933|24955|5838|1204|1760|0.04706||||||||0.14454|0.75748|0.05999|0.05563|0.0697|0.22627|0.16355|0.09357|0.07675|0.06912|0.06482|0.06163|0.05254|0.04648|0.05322|0.05909|-0.04461||||||||-0.06756|-0.06856|-0.05543|-0.05797|-0.06297|-0.16194|-0.15737|-0.10976|-0.08031|-0.08857|-0.07375|-0.06423|-0.06733|-0.04929|-0.06943|-0.05504|25|200|223|228|253|267|271|276|276|276|276|276|276|234|138|124|154|||||||||||||||||||||||||
2023-12-09 13:52:49|SA.D.ACBUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|51.4|86671|11.45497|2023-11-09|3.32713|13|4.645918|16|-4.530059|13|2023-11-09||||||||||||||3.32713|5.84043|12.45895|12.80278|17.6679|17.31486|12.80408|17.67237|||||||||||||||||218367|152839|96223|82661|100882|75802|89268|123268|||||||||||||||||0.96246|0.42609|0.31078|0.34622|0.23089|0.2736|0.3431|0.45221|||||||||||||||||-0.895|-0.54115|-0.42247|-0.31084|-0.29495|-0.34736|-0.31242|-0.47011||||114|241|256|250|236|236|250|46|||||||||||||||||||||||||
2023-12-09 13:52:50|UA.D.CARUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|18959|5096.5|0.69677|2023-11-09|0.15545|20|3.786408|13|-1.378301|13|2023-11-09||||||||||||||0.59985|0.31122|1.33184|0.93656|0.93169|0.54846|0.50932|0.15545|||||||||||||||||4015|3114|2045|1958|2575|2062|5882|6578|||||||||||||||||0.52949|0.24652|0.18288|0.15699|0.12195|0.12457|0.12906|0.14374|||||||||||||||||-0.38692|-0.25432|-0.19311|-0.17226|-0.16651|-0.14836|-0.16476|-0.1058||||113|249|273|275|272|275|276|47|||||||||||||||||||||||||
2023-12-09 13:52:51|ED.D.BAS.CASH.IP|510|2023-12-04 08:00:00|2023-12-08 16:25:00|4526.5|5755.6|0.02364|2023-11-09|0.02183|16|1.167403|10|-1.048433|8|2023-11-09||||||||0.0346|0.03233|0.0265|0.02633|0.0249|0.02601|0.02667|0.02538|0.02354|0.02183|||||||||||||||8568|7672|6670|6533|5198|6039|7602|9286|11707|14039|||||||||||||||0.18024|0.15866|0.09008|0.09314|0.07578|0.10404|0.11563|0.10566|0.08245|0.07643|||||||||||||||-0.1755|-0.13772|-0.09331|-0.08546|-0.07923|-0.08582|-0.09181|-0.10596|-0.09467|-0.09655||||||||168|276|276|276|275|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:52:53|ED.D.BMW.CASH.IP|510|2023-12-04 08:00:00|2023-12-08 16:25:00|10142|2207.4|0.02249|2023-11-09|0.01903|16|0.827346|11|-0.917016|7|2023-11-09||||||||0.03358|0.03008|0.02537|0.02443|0.02388|0.02408|0.02438|0.02293|0.01982|0.01903|||||||||||||||3621|3039|2703|2130|1893|1895|2738|3689|4894|6184|||||||||||||||0.15917|0.13969|0.10586|0.08306|0.07558|0.07549|0.09425|0.09261|0.07304|0.07448|||||||||||||||-0.17058|-0.12273|-0.1011|-0.08223|-0.07411|-0.07442|-0.09554|-0.09482|-0.09225|-0.08133||||||||168|276|276|276|275|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:52:54|UA.D.BNTXUS.CASH.IP|431|2023-12-06 09:00:00|2023-12-08 21:30:00||2152.5|4.82783|2023-11-09|0.12097|19|2.319475|8|-5.912596|8|2023-11-09|80.25616||||||||0.82892|2.94853|3.25739|3.80257|8.56956|5.51843|2.03366|0.17393|1.63656|0.89633|1.25371|0.12097|9.49904|46.12764|30.15634|21.59647|11||||||||104|159|156|453|546|5080|4616|3996|2582|2313|2358|5250|9062|9158|26|90|||||||||0.21792|0.16314|0.14714|0.15603|0.21953|0.32723|0.2424|0.18641|0.14009|0.12668|0.11458|0.10641|0.11112|1.62815|||-0.01013||||||||-0.19241|-0.15063|-0.12044|-0.14712|-0.19253|-0.29106|-0.23689|-0.19687|-0.16555|-0.14634|-0.12516|-0.10955|-0.42667|-0.56898|-0.6633|-0.25773|5|219|263|268|254|207|250|274|276|273|275|273|275|90|11|7|5|||||||||||||||||||||||||
2023-12-09 13:52:55|SB.D.CCL.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|1811|383369.5|0.05582|2023-11-09|0.08034|20|2.434626|14|-2.702703|13|2023-11-09||||||||||||||0.08308|0.08338|0.08364|0.08335|0.08344|0.08397|0.08405|0.08034|||||||||||||||||625082|395373|329601|243627|211770|229942|411159|398232|||||||||||||||||0.54036|0.348|0.25322|0.21495|0.18002|0.15425|0.14904|0.15139|||||||||||||||||-0.5675|-0.29647|-0.23097|-0.19301|-0.19498|-0.16895|-0.1516|-0.12205||||114|252|276|275|276|276|272|47|||||||||||||||||||||||||
2023-12-09 13:52:55|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:52:56|ED.D.DCX.CASH.IP|510|2023-12-04 08:00:00|2023-12-08 16:25:00|6292|6168.4|0.02536|2023-11-09|0.02352|15|0.622568|7|-0.774927|7|2023-11-09||||||||0.0376|0.03253|0.02816|0.02606|0.02802|0.02785|0.02787|0.02582|0.02352|0.02478|||||||||||||||13374|12376|12044|10727|8679|9397|12286|14605|19147|24862|||||||||||||||0.17116|0.13658|0.10447|0.0819|0.0704|0.08033|0.09101|0.10246|0.07244|0.05501|||||||||||||||-0.17791|-0.11818|-0.0996|-0.08696|-0.07639|-0.08808|-0.09421|-0.10013|-0.0903|-0.09134||||||||168|276|276|276|275|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:52:57|ED.D.DHERGY.CASH.IP|301|2023-12-06 08:25:00|2023-12-08 16:25:00|3154|948.6|0.7521|2023-11-09|0.10661|15|2.545211|14|-2.046845|7|2023-11-09||||||||0.17552|0.15529|0.13439|0.1282|0.12591|0.12711|0.12931|0.1184|0.10661|0.12002|||||||||||||||2326|1903|1289|1091|851|1007|1253|1488|1796|2232|||||||||||||||0.47525|0.3401|0.21067|0.18885|0.1989|0.17574|0.23423|0.24225|0.1867|0.18965|||||||||||||||-0.35455|-0.28507|-0.23939|-0.19366|-0.17678|-0.19064|-0.22391|-0.23081|-0.18847|-0.21774||||||||168|276|275|275|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:52:58|SB.D.DAL.CASH.IP|507|2023-12-06 09:00:00|2023-12-08 21:55:00|4034|45110.9|11.71895|2023-11-09|0.03025|18|4.561864|8|-2.166847|13|2023-11-09|33.47016||||||||38.29757|39.37272|42.9508|20.40475|13.37359|7.26892|1.14807|0.03032|0.03035|0.03029|0.03025|0.0306|19.98436|28.94162|41.6335|39.94563|1121||||||||621|520|1611|2950|7261|107481|127218|102985|79477|71168|72481|159493|43437|3604|1598|2485|0.02991||||||||1.15677|0.47517|0.49011|0.1681|0.18986|0.2881|0.22023|0.15522|0.1367|0.11793|0.11925|0.11203|0.08929|0.08161|0.05479|0.10431|-0.11982||||||||-0.20097|-0.36611|-0.28855|-0.15055|-0.14262|-0.26174|-0.20654|-0.15003|-0.13755|-0.14145|-0.13317|-0.12706|-0.10827|-0.09537|-0.06997|-0.09143|12|106|131|141|174|198|253|273|276|276|276|276|276|191|111|77|113|||||||||||||||||||||||||
2023-12-09 13:52:59|ED.D.DBK.CASH.IP|510|2023-12-04 08:00:00|2023-12-08 16:25:00|1179.2|25654.3|0.03127|2023-11-09|0.03099|16|1.18|7|-0.830276|8|2023-11-09||||||||0.0469|0.04084|0.03612|0.03505|0.03389|0.03461|0.03456|0.03388|0.03113|0.03099|||||||||||||||59750|35890|29058|24347|21660|22479|32999|36684|51450|52896|||||||||||||||0.22881|0.13882|0.11035|0.08735|0.08375|0.08362|0.11637|0.12029|0.08014|0.07225|||||||||||||||-0.22055|-0.15676|-0.10547|-0.09164|-0.08353|-0.08055|-0.1067|-0.09526|-0.0885|-0.07562||||||||168|276|276|276|275|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:00|ED.D.LHAG.CASH.IP|510|2023-12-04 08:00:00|2023-12-08 16:25:00|836.6|11379.7|0.04603|2023-11-09|0.04999|14|1.734188|8|-1.540671|8|2023-11-09||||||||0.08652|0.07283|0.06092|0.059|0.05416|0.05472|0.05565|0.04999|0.05152|0.05112|||||||||||||||20856|18769|14202|12582|9517|11314|14760|16109|22406|26352|||||||||||||||0.2494|0.23111|0.13151|0.11681|0.11678|0.10324|0.13852|0.14052|0.10791|0.08051|||||||||||||||-0.22302|-0.17808|-0.13493|-0.11112|-0.09986|-0.10626|-0.12162|-0.11252|-0.10427|-0.10495||||||||168|276|276|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:01|SB.D.D.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|4748|65907.9|0.02342|2023-11-09|0.02292|20|1.61327|14|-2.138158|13|2023-11-09||||||||||||||0.05768|0.03532|0.0291|0.02669|0.02592|0.02512|0.02479|0.02292|||||||||||||||||69482|60848|59203|41441|45540|48938|107572|190854|||||||||||||||||0.30848|0.22214|0.1405|0.11559|0.11061|0.10825|0.11698|0.09978|||||||||||||||||-0.31278|-0.21118|-0.17544|-0.12057|-0.1186|-0.11736|-0.1235|-0.09114||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:53:02|EJ.D.DUFNSW.CASH.IP|286|2023-12-06 08:45:00|2023-12-08 16:15:00|3131|653.5|5.71976|2023-11-09|0.09809|15|1.75724|7|-1.474926|8|2023-11-09||||||||2.01185|4.29029|2.79249|8.30672|6.48068|4.821|3.17829|1.19778|0.09809|0.10211|||||||||||||||1077|1005|980|890|614|756|1099|1323|1774|2358|||||||||||||||0.25697|0.1961|0.13042|0.14164|0.09309|0.11099|0.14762|0.14287|0.11851|0.11829|||||||||||||||-0.19959|-0.17199|-0.13857|-0.11223|-0.1058|-0.12407|-0.11901|-0.13194|-0.13868|-0.11561||||||||165|266|262|244|251|255|261|275|161|36|||||||||||||||||||||||||
2023-12-09 13:53:04|SB.D.EQR.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|5881|12363.4|0.03052|2023-11-09|0.03152|20|1.703921|13|-1.21575|13|2023-11-09||||||||||||||0.0955|0.05537|0.04543|0.04114|0.03996|0.03433|0.03154|0.03152|||||||||||||||||16756|12133|12556|10486|11333|11636|28781|35379|||||||||||||||||0.36729|0.15002|0.12714|0.11268|0.09154|0.08877|0.09976|0.09525|||||||||||||||||-0.28577|-0.14576|-0.12928|-0.12029|-0.10036|-0.09395|-0.11454|-0.08838||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:53:04|UB.D.EXPE.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|14548|10773.3|0.08566|2023-11-09|0.04169|19|2.082559|13|-1.315377|13|2023-11-09||||||||||||||0.16604|0.0921|0.07155|0.06657|0.05804|0.05338|0.04169|0.0427|||||||||||||||||26553|19189|14271|11969|10762|12811|29389|46804|||||||||||||||||0.50114|0.24973|0.15742|0.12273|0.13329|0.12093|0.09727|0.10968|||||||||||||||||-0.32478|-0.2128|-0.15588|-0.14288|-0.14426|-0.11987|-0.11618|-0.16341||||114|252|276|276|276|276|276|48||||||||||||||0|||||||0||||
2023-12-09 13:53:06|SC.D.FRT.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|9910|2627.3|0.09145|2023-11-09|0.07586|20|1.988242|13|-1.077515|13|2023-11-09||||||||||||||0.30993|0.16714|0.12914|0.11304|0.10677|0.09463|0.07761|0.07586|||||||||||||||||3394|3516|2599|2624|2553|2821|7241|11586|||||||||||||||||0.38555|0.17155|0.11655|0.10003|0.09361|0.08855|0.10237|0.09694|||||||||||||||||-0.24706|-0.14715|-0.13104|-0.09649|-0.09267|-0.09228|-0.10995|-0.07247||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:53:07|SC.D.F.CASH.IP|526|2023-12-06 09:00:00|2023-12-08 21:55:00|1101|202810.6|5.94786|2023-11-09|0.09097|19|11.689587|8|-5.350877|20|2023-11-09|41.24581||||||||29.35755|33.74292|28.72154|22.39526|8.88908|4.97378|0.0925|0.09105|0.49031|0.5002|0.49723|0.09097|16.21071|23.72571|31.07447|16.3968|5789||||||||4121|1972|3580|8403|38376|582384|707358|570656|447947|509681|496983|864461|281520|36457|10539|15318|0.09867||||||||2.23051|0.56026|0.17948|0.12594|0.15501|0.28684|0.20653|0.14178|0.13725|0.18513|0.12911|0.12773|0.17103|0.14349|0.32077|0.18175|-0.14682||||||||-0.14553|-0.18973|-0.1898|-0.18435|-0.16955|-0.30012|-0.20408|-0.16613|-0.1299|-0.15989|-0.13939|-0.14011|-0.28334|-0.14484|-0.12914|-0.17359|17|89|110|98|148|148|226|264|267|250|244|246|240|149|72|71|86|||||||||||||||||||||||||
2023-12-09 13:53:08|SC.D.GMUS.CASH.IP|504|2023-12-06 09:00:00|2023-12-08 21:55:00|3370|78459.4|7.79942|2023-11-09|0.0342|17|16|8|-2.819237|10|2023-11-09|20.10747||||||||27.94938|27.30308|38.97851|23.52161|20.11678|5.37836|1.88683|0.03423|0.03428|0.0342|0.03435|0.03461|18.5998|42.95491|41.38229|36.13056|4820||||||||180|219|630|1483|3982|140085|168707|141786|118792|119776|108028|235153|92503|7559|1305|2919|0.32715||||||||0.92591|0.33611|0.20884|0.15314|0.19419|0.38382|0.20714|0.16311|0.13355|0.18114|0.12277|0.10881|0.15174|0.09204|0.11268|0.19267|-0.06878||||||||-0.13656|-0.13277|-0.22925|-0.13668|-0.1484|-0.3149|-0.22931|-0.15819|-0.12575|-0.14854|-0.11857|-0.11307|-0.18948|-0.12572|-0.20666|-0.18857|5|157|138|171|172|191|249|272|276|276|276|276|276|179|91|51|103|||||||||||||||||||||||||
2023-12-09 13:53:09|UB.D.GILD.CASH.IP|406|2023-12-06 09:00:00|2023-12-08 21:40:00|7820|24825.1|8.22402|2023-11-09|0.01524|19|6.01626|8|-2.212223|21|2023-11-09|50.07244||||||||8.43421|21.03323|29.42528|34.0346|33.4602|4.9708|2.60955|0.01946|0.01814|0.01717|0.01687|0.01524|7.92851|24.90064|55.4002|63.96898|547||||||||8|11|30|60|336|19751|29014|28065|26669|21172|19710|49004|162095|83488|354|124|||||||||0.32312|0.12193|0.13018|0.20549|0.20032|0.24749|0.12763|0.10407|0.10498|0.08813|0.07294|0.0845|0.09362|0.26823|0.54362|0.17552|-0.12579||||||||-0.1682|-0.13115|-0.11813|-0.13996|-0.12756|-0.2164|-0.1784|-0.09425|-0.10485|-0.08369|-0.08245|-0.07315|-0.27437|-0.65143|-0.27365|-0.5538|4|185|182|177|146|97|189|272|276|276|276|276|276|91|41|29|22|||||||||||||||||||||||||
2023-12-09 13:53:10|SC.D.HLTUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|17128|9050.6|0.05361|2023-11-09|0.02994|20|1.540096|13|-0.805539|13|2023-11-09||||||||||||||0.15457|0.08331|0.06752|0.05889|0.05689|0.04818|0.03469|0.02994|||||||||||||||||16276|11040|7750|8092|7084|7141|22575|14646|||||||||||||||||0.36847|0.15601|0.09475|0.08444|0.07834|0.07844|0.0757|0.06546|||||||||||||||||-0.205|-0.13966|-0.09633|-0.09654|-0.08689|-0.07704|-0.08189|-0.05026||||114|252|276|276|276|276|276|48|||||||||||||||||||||0||||
2023-12-09 13:53:11|SD.D.JKSUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|3213|4683.6|1.0765|2023-11-09|0.10874|20|5.090253|13|-2.06852|13|2023-11-09||||||||||||||0.51703|0.72031|0.25429|0.21679|0.20268|0.53677|0.85766|0.10874|||||||||||||||||21368|14291|9986|5763|4118|5213|14989|10992|||||||||||||||||0.93811|0.45279|0.34043|0.26065|0.22478|0.18474|0.17161|0.11912|||||||||||||||||-0.6349|-0.44863|-0.29769|-0.25606|-0.23496|-0.20894|-0.19928|-0.15309||||114|252|276|276|272|276|275|48|||||||||||||||||||||||||
2023-12-09 13:53:12|SD.D.JMIAUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|367|17674.1|0.21374|2023-11-09|0.37812|20|4.048583|13|-2.575107|13|2023-11-09||||||||||||||0.40899|0.40353|0.39643|0.39621|0.40033|2.73462|0.4028|0.37812|||||||||||||||||23752|14699|10755|11040|11516|12222|33792|24519|||||||||||||||||1.13057|0.64708|0.47666|0.45779|0.45018|0.39159|0.51547|0.57868|||||||||||||||||-0.83583|-0.63765|-0.51611|-0.43718|-0.43396|-0.42877|-0.4949|-0.38911||||113|208|166|143|133|128|123|19|||||||||||||||||||||||||
2023-12-09 13:53:13|EG.D.KPN.CASH.IP|293|2023-12-06 08:45:00|2023-12-08 16:25:00|314.1|6148|3.78776|2023-11-09|0.05209|8|0.694225|7|-0.347991|7|2023-11-09||||||||0.65266|0.05209|1.13811|1.16486|3.0514|1.15896|0.77426|0.40806|0.56914|3.80967|||||||||||||||13882|11482|9927|8444|6350|8510|11905|14357|14065|18459|||||||||||||||0.10496|0.07801|0.06317|0.06294|0.05749|0.05616|0.05805|0.06715|0.05139|0.05935|||||||||||||||-0.08865|-0.08371|-0.05447|-0.05484|-0.05363|-0.0565|-0.06474|-0.05922|-0.05167|-0.04413||||||||168|274|275|268|266|269|274|273|188|53|||||||||||||||||||||||||
2023-12-09 13:53:14|SD.D.LMT.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|44787|4266.2|0.48792|2023-11-09|0.04866|20|1.17759|13|-1.310824|16|2023-11-09||||||||||||||0.16016|0.09595|0.08021|0.07552|0.43343|0.06167|0.41196|0.04866|||||||||||||||||21786|9247|8218|6773|6817|7176|15981|19790|||||||||||||||||0.24436|0.1233|0.09191|0.0703|0.06838|0.05643|0.06349|0.07401|||||||||||||||||-0.23052|-0.1173|-0.09612|-0.08208|-0.07356|-0.05647|-0.06722|-0.06741||||114|252|276|276|276|276|276|48||||||||||||||0|||||||||||
2023-12-09 13:53:15|EC.D.MCA.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|73920|348.9|0.0164|2023-11-09|0.01787|16|0.877963|7|-0.899855|7|2023-11-09||||||||0.02629|0.02262|0.01974|0.01963|0.01908|0.01994|0.01929|0.0193|0.01829|0.01787|||||||||||||||817|515|433|332|297|351|503|593|628|569|||||||||||||||0.16104|0.14687|0.09198|0.07617|0.07476|0.09015|0.106|0.11615|0.10452|0.05039|||||||||||||||-0.19296|-0.12161|-0.09973|-0.08088|-0.07649|-0.07643|-0.10409|-0.10711|-0.09224|-0.07443||||||||168|276|276|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:16|UC.D.MRNAUS.CASH.IP|469|2023-12-06 09:00:00|2023-12-08 21:55:00||10745.6|9.37316|2023-11-09|0.05994|19|3.96575|13|-3.795008|20|2023-11-09|50.14644||||||||18.96695|43.20017|40.18074|29.06902|18.96811|12.79886|0.88958|0.10171|0.08737|0.08511|0.0778|0.05994|12.76084|28.87415|44.43244|28.29212|253||||||||101|97|266|2223|3459|44620|29512|23118|19607|16349|16050|34437|44215|21198|193|264|||||||||0.44466|0.1864|0.15453|0.14654|0.25985|0.56994|0.29192|0.22898|0.181|0.16185|0.16249|0.15239|0.18093|0.19138|0.12168|0.18379|-0.06925||||||||-0.2042|-0.17671|-0.30188|-0.29818|-0.27431|-0.50907|-0.34611|-0.22009|-0.17883|-0.18236|-0.14778|-0.14955|-0.22434|-0.21082|-0.15473|-0.21171|6|127|110|98|146|150|215|267|276|276|276|276|276|160|63|43|57|||||||||||||||||||||||||
2023-12-09 13:53:17|EJ.D.NESN.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:15:00|9929|5219.5|0.0155|2023-11-09|0.01425|16|0.581283|7|-0.692521|7|2023-11-09||||||||0.02847|0.02315|0.02083|0.02029|0.01999|0.01962|0.01937|0.01786|0.01705|0.01425|||||||||||||||8178|6346|4848|4465|4003|5347|6718|7442|8251|9504|||||||||||||||0.11929|0.08718|0.0605|0.05735|0.04732|0.05619|0.06654|0.07199|0.06273|0.04899|||||||||||||||-0.12808|-0.06963|-0.06604|-0.05549|-0.05106|-0.06516|-0.07415|-0.06785|-0.06063|-0.0435||||||||168|276|276|276|276|276|276|276|164|36|||||||||||||||||||||||||
2023-12-09 13:53:18|SE.D.NIOUS.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00||356433.2|2.4995|2023-11-09|0.1262|16|7.878018|9|-2.929427|8|2023-11-09|28.1268||||||||3.91093|8.56536|9.36672|11.31251|8.42906|1.78411|0.13067|0.4999|0.1262|0.52576|0.12622|0.12636|10.59129|15.95245|21.12594|10.7166|3160||||||||16410|11944|7129|11279|25809|400490|475892|383430|296690|235745|233379|393520|122916|12110|8080|8530|0.16889||||||||0.47544|0.73428|0.17665|0.21651|0.17832|0.55667|0.3935|0.23577|0.20336|0.18292|0.18071|0.16044|0.18974|0.16522|0.14514|0.15756|-0.12686||||||||-0.27613|-0.22676|-0.21028|-0.20034|-0.17598|-0.4995|-0.36363|-0.26936|-0.21223|-0.18051|-0.16675|-0.15047|-0.18715|-0.21708|-0.19355|-0.14207|25|159|166|130|170|205|246|273|267|258|250|248|240|153|95|81|104|||||||||||||||||||||||||
2023-12-09 13:53:19|EJ.D.NOV.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:15:00|8459|5695.2|0.01698|2023-11-09|0.01461|15|0.769413|13|-0.607577|7|2023-11-09||||||||0.02419|0.01915|0.01663|0.01549|0.01596|0.01652|0.01632|0.01533|0.01461|0.01614|||||||||||||||7875|5559|5138|4619|3871|4808|7559|9066|9021|10867|||||||||||||||0.13558|0.08906|0.07447|0.06427|0.06348|0.07299|0.08838|0.07373|0.06166|0.07429|||||||||||||||-0.14323|-0.09343|-0.08091|-0.06638|-0.05745|-0.06054|-0.09364|-0.09044|-0.07397|-0.06612||||||||168|276|276|276|276|276|276|276|164|36|||||||||||||||||||||||||
2023-12-09 13:53:20|KA.D.OCDO.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|627|15941.6|1.47801|2023-11-09|0.10261|16|3.270856|8|-2.419984|9|2023-11-09||||||||0.23518|0.19679|0.15128|0.51387|1.23234|0.49918|0.13351|0.1253|0.10878|0.10261|||||||||||||||8993|10992|5275|7471|5755|5418|9103|12582|8495|9000|||||||||||||||0.51716|0.49297|0.23444|0.22516|0.22474|0.23437|0.23254|0.28875|0.2275|0.15147|||||||||||||||-0.32876|-0.35315|-0.25616|-0.22538|-0.18522|-0.22929|-0.24197|-0.28577|-0.2211|-0.20488||||||||167|276|273|271|274|275|274|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:21|UC.D.ORLY.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|94540|1277.8|0.12963|2023-11-09|0.09566|20|0.933202|13|-1.113778|14|2023-11-09||||||||||||||0.33845|0.573|0.8736|0.87982|1.21932|0.84155|0.45956|0.09566|||||||||||||||||2859|2282|1555|1276|1413|1697|3871|2364|||||||||||||||||0.26754|0.13337|0.09088|0.07377|0.06331|0.069|0.08259|0.0596|||||||||||||||||-0.23229|-0.12913|-0.0896|-0.07483|-0.0827|-0.076|-0.0842|-0.06666||||114|250|274|270|274|275|275|48|||||||||||||||||||||||||
2023-12-09 13:53:22|SE.D.PLTRUS.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00|1778|327566.9|2.47468|2023-11-09|0.05881|15|68.874869|8|-2.518892|13|2023-11-09|13.41648||||||||4.4311|8.83154|11.5022|3.68694|2.72371|0.45134|0.06175|0.05881|0.05905|0.05882|0.05925|0.05924|4.5037|12.87252|15.06388|5.91592|6929||||||||6735|5636|5895|26912|72936|795286|924713|635289|446514|428446|380486|550013|134158|21557|8741|12417|0.10054||||||||2.29314|0.40574|0.13095|0.22413|0.20222|0.47247|0.4014|0.2705|0.21171|0.22985|0.18968|0.166|0.14925|0.1141|0.09066|0.10399|-0.09045||||||||-0.15042|-0.14314|-0.10315|-0.16135|-0.16152|-0.44964|-0.42896|-0.27644|-0.24301|-0.22821|-0.1895|-0.16943|-0.13958|-0.1192|-0.08881|-0.11075|30|208|229|219|250|265|276|276|276|276|276|276|276|249|180|167|189|||||||||||||||||||||||||
2023-12-09 13:53:23|UC.D.PYPLVUS.CASH.IP|535|2023-12-06 09:00:00|2023-12-08 21:55:00|5884|56850.3|10.15717|2023-11-09|0.0177|16|1.460696|20|-2.424353|13|2023-11-09|37.61573||||||||11.00356|15.46996|10.93884|9.90708|7.92514|2.69025|1.11791|0.01891|0.0177|0.01821|0.01831|0.01799|6.26791|17.01055|26.9516|17.06339|581||||||||1523|1538|1249|2711|4334|78355|94708|74931|64601|65475|71783|128716|106538|37965|1574|1202|0.02293||||||||0.11999|0.10706|0.08534|0.09067|0.08181|0.24058|0.19646|0.12996|0.12339|0.13023|0.13134|0.09282|0.11781|0.15128|0.12202|0.08903|-0.05083||||||||-0.09341|-0.08174|-0.08095|-0.08696|-0.09488|-0.20984|-0.21202|-0.14127|-0.11838|-0.11317|-0.11189|-0.11383|-0.1127|-0.11943|-0.10249|-0.10133|16|204|216|214|246|245|270|275|276|276|276|276|276|226|142|123|130|||||||||||||||||||||||||
2023-12-09 13:53:24|UC.D.PTONUS.CASH.IP|407|2023-12-06 09:00:00|2023-12-08 21:55:00||34904.2|6.76347|2023-11-09|0.1988|16|7.20524|13|-9.462366|11|2023-11-09|80.16529||||||||42.96319|67.51661|49.04959|40.44001|32.53563|9.33471|1.34283|0.19993|0.1988|0.96183|0.19941|1.01365|17.60765|34.62062|54.24831|40.4386|637||||||||426|201|4582|4663|4890|89960|97785|66757|55891|65680|68287|119804|97565|20546|732|967|||||||||0.83131|0.59527|0.93413|0.8879|0.58322|0.96155|0.66925|0.41605|0.31555|0.37652|0.31587|0.28359|0.31879|0.39522|0.20661|0.18946|-0.54583||||||||-2.32093|-1.37178|-1.65151|-0.86728|-0.44108|-0.80036|-0.61366|-0.44392|-0.33198|-0.36922|-0.35513|-0.32692|-0.26853|-0.36367|-0.54978|-0.33919|5|42|24|54|88|122|190|268|271|260|263|251|246|104|38|26|40|||||||||||||||||||||||||
2023-12-09 13:53:25|KA.D.RIO.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|5575|10410.1|0.02671|2023-11-09|0.02281|16|1.280629|8|-0.795344|8|2023-11-09||||||||0.03897|0.03475|0.03053|0.02935|0.02808|0.02992|0.03073|0.02745|0.02477|0.02281|||||||||||||||5955|5515|4278|3673|5167|6736|7346|10276|9969|18879|||||||||||||||0.17215|0.16143|0.07703|0.08113|0.06854|0.07379|0.11837|0.09902|0.08247|0.04517|||||||||||||||-0.14893|-0.12314|-0.08962|-0.07604|-0.06971|-0.07283|-0.12559|-0.1041|-0.0949|-0.06157||||||||168|276|275|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:26|EJ.D.ROG.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:15:00|25365|1909.2|0.0247|2023-11-09|0.02655|15|0.756671|7|-1.11018|8|2023-11-09||||||||0.03625|0.03227|0.02904|0.02859|0.75177|0.02871|0.02884|0.02723|0.02655|0.02806|||||||||||||||2639|1958|1655|1397|1259|1485|2401|2936|3173|4152|||||||||||||||0.16442|0.11431|0.07612|0.07297|0.06131|0.07608|0.08432|0.09178|0.06764|0.07234|||||||||||||||-0.1383|-0.10234|-0.07723|-0.06959|-0.06839|-0.06772|-0.08947|-0.08219|-0.06618|-0.06814||||||||167|276|276|276|276|276|276|276|164|36|||||||||||||||||||||||||
2023-12-09 13:53:28|KA.D.RR.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|289.9|89205.1|0.05086|2023-11-09|0.05962|16|1.578688|10|-1.4|7|2023-11-09||||||||0.10022|0.08383|0.43582|0.43935|0.07075|0.07101|0.43122|0.06634|0.06007|0.05962|||||||||||||||86517|61536|51552|54626|61204|53609|111978|108497|107890|345639|||||||||||||||0.22123|0.1914|0.13358|0.13621|0.10851|0.10816|0.12431|0.13336|0.10597|0.06528|||||||||||||||-0.2456|-0.15661|-0.13088|-0.12441|-0.12302|-0.11621|-0.13027|-0.12853|-0.10738|-0.0963||||||||168|276|275|275|275|271|275|276|191|54|||||||||||||||||||||||||
2023-12-09 13:53:28|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:29|ED.D.SAPG.CASH.IP|510|2023-12-04 08:00:00|2023-12-08 16:25:00|14800|13141.5|0.01876|2023-11-09|0.01913|16|1.225376|12|-0.68767|7|2023-11-09||||||||0.02968|0.0283|0.02474|0.02354|0.38563|0.02543|0.02608|0.02405|0.02194|0.01913|||||||||||||||15405|9056|7681|5745|5126|5613|10603|12344|15146|15270|||||||||||||||0.15269|0.11377|0.07593|0.06902|0.07072|0.09151|0.10196|0.10228|0.06771|0.06341|||||||||||||||-0.14523|-0.11584|-0.07925|-0.06944|-0.06114|-0.0692|-0.09587|-0.10146|-0.08453|-0.08002||||||||168|276|276|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:30|SG.D.SAP.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|16012|805.2|0.47233|2023-11-09|0.02997|20|0.71066|13|-0.52745|13|2023-11-09||||||||||||||0.06531|0.04641|0.04901|0.05221|0.05118|0.04484|0.03269|0.02997|||||||||||||||||2169|1000|1082|846|537|602|3263|1817|||||||||||||||||0.154|0.11953|0.0802|0.07026|0.06583|0.05743|0.05416|0.04207|||||||||||||||||-0.15916|-0.11601|-0.08928|-0.07916|-0.07037|-0.06239|-0.06179|-0.03344||||113|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:53:32|ED.D.SIEGn.CASH.IP|510|2023-12-04 08:00:00|2023-12-08 16:25:00|16228|10797.4|0.01978|2023-11-09|0.02436|16|0.827267|9|-1.563952|11|2023-11-09||||||||0.03257|0.03039|0.02826|0.02616|0.02625|0.02643|0.02692|0.02575|0.02548|0.02436|||||||||||||||13146|8948|10053|6444|6106|5617|7058|8905|10795|12040|||||||||||||||0.14953|0.11881|0.10155|0.08341|0.08196|0.09175|0.09899|0.10814|0.07661|0.06484|||||||||||||||-0.17277|-0.11937|-0.12661|-0.07904|-0.10365|-0.08403|-0.09618|-0.10438|-0.08218|-0.06033||||||||168|276|276|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:33|EC.D.GLEFP.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|2397|3255.6|0.0309|2023-11-09|0.03247|16|0.667741|8|-1.106833|7|2023-11-09||||||||0.04865|0.04384|0.03903|0.0379|0.03651|0.03693|0.03699|0.03513|0.03506|0.03247|||||||||||||||6460|4991|4017|3220|2545|2831|4392|5289|6036|6551|||||||||||||||0.16279|0.16184|0.09739|0.0895|0.0763|0.08044|0.09652|0.10227|0.07709|0.08008|||||||||||||||-0.19771|-0.15213|-0.11299|-0.08624|-0.07744|-0.07802|-0.09911|-0.09393|-0.09265|-0.07963||||||||168|276|276|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:34|UD.D.TSLA.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00|24355|229893.8|0.03032|2023-11-09|0.01368|19|40.447356|8|-1.77619|13|2023-11-09|2.80647||||||||0.05694|0.05583|0.05589|0.04635|0.04131|0.03215|0.02015|0.01658|0.01543|0.01488|0.01476|0.01368|0.03835|0.05044|0.92116|0.47759|9120||||||||16921|13259|10202|29630|44845|504601|665862|515051|416551|378181|381443|456010|258173|55430|18988|17321|0.03744||||||||0.48213|0.07045|0.06675|0.09618|0.13874|0.25209|0.3055|0.18592|0.16827|0.15765|0.16475|0.14621|0.11701|0.07239|0.05978|0.05527|-0.04213||||||||-0.11258|-0.08466|-0.07566|-0.10041|-0.10142|-0.25695|-0.30675|-0.23089|-0.19184|-0.17436|-0.16995|-0.14494|-0.11134|-0.09929|-0.08133|-0.06339|36|228|276|276|276|276|276|276|276|276|276|276|276|276|228|228|227|||||||||||||||||||||||||
2023-12-09 13:53:35|EC.D.FP.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|6194|4177.9|0.01917|2023-11-09|0.01964|15|0.742414|7|-0.844542|7|2023-11-09||||||||0.02585|0.0236|0.02064|0.02073|0.0201|0.02112|0.02154|0.02014|0.01964|0.01983|||||||||||||||8499|6692|5598|4554|3719|4410|8788|8717|8514|9842|||||||||||||||0.18629|0.12947|0.08968|0.07477|0.0646|0.06886|0.11413|0.10524|0.07327|0.05999|||||||||||||||-0.16462|-0.11489|-0.09872|-0.07133|-0.06746|-0.06826|-0.12204|-0.10971|-0.09234|-0.06088||||||||168|276|276|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:37|SH.D.UBERUS.CASH.IP|534|2023-12-06 09:00:00|2023-12-08 21:55:00|6165|134969.6|13.74724|2023-11-09|0.02225|16|20.722222|8|-1.495681|13|2023-11-09|19.09972||||||||31.57967|26.82283|37.86275|29.77249|16.48057|5.59891|0.03667|0.02289|0.02225|0.0227|0.02264|0.02265|15.09076|20.13115|36.31988|33.78553|5207||||||||194|604|331|1753|12513|146984|253505|205695|173717|159011|144319|248519|154690|10592|1962|1940|0.0532||||||||1.72928|0.57425|0.13937|0.11469|0.22367|0.32229|0.27101|0.17984|0.17856|0.14996|0.13429|0.14356|0.1229|0.09545|0.10228|0.15643|-0.06526||||||||-0.11595|-0.15221|-0.09696|-0.10874|-0.14819|-0.25566|-0.25558|-0.19485|-0.15644|-0.1789|-0.14731|-0.13699|-0.1109|-0.08009|-0.12631|-0.11161|21|135|140|149|186|203|257|276|276|276|276|276|276|187|115|105|104|||||||||||||||||||||||||
2023-12-09 13:53:37|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:38|KA.D.ULVR.CASH.IP|297|2023-12-06 08:45:00|2023-12-08 16:25:00|3793|18432.5|0.0185|2023-11-09|0.01648|15|0.6017|8|-0.499168|7|2023-11-09||||||||0.02694|0.02221|0.01978|0.01905|0.0185|0.01785|0.01913|0.01799|0.01648|0.01714|||||||||||||||9940|7480|5135|5345|12728|7408|14659|13530|13859|26538|||||||||||||||0.11584|0.08688|0.05636|0.05177|0.05048|0.05902|0.07372|0.06802|0.05554|0.04425|||||||||||||||-0.10353|-0.07978|-0.0635|-0.05008|-0.04732|-0.06008|-0.07272|-0.07074|-0.06386|-0.04714||||||||168|276|275|276|276|276|276|276|192|54|||||||||||||||||||||||||
2023-12-09 13:53:39|SH.D.UPS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|15627|20618.5|0.04147|2023-11-09|0.02548|20|1.352113|13|-1.539311|13|2023-11-09||||||||||||||0.1195|0.0668|0.0526|0.04806|0.04616|0.03985|0.03053|0.02548|||||||||||||||||40104|25652|21792|18414|20339|22075|49395|44453|||||||||||||||||0.26441|0.12763|0.08661|0.09396|0.09196|0.07924|0.08392|0.04844|||||||||||||||||-0.29224|-0.13715|-0.11081|-0.08621|-0.08825|-0.08629|-0.09018|-0.06544||||114|252|276|276|276|276|276|48||||||||||||||0|||||||0||||
2023-12-09 13:53:40|UD.D.VRMUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|69.16|17225.8|17.53532|2023-11-09|0.47701|20|4.035456|14|-3.795812|15|2023-11-09||||||||||||||3.07583|10.18703|13.87949|15.307|17.18166|12.69157|9.34502|0.47701|||||||||||||||||61242|37472|29523|27754|23731|22841|33842|65672|||||||||||||||||1.12375|0.7049|0.35551|0.30765|0.3642|0.31281|0.38319|0.6019|||||||||||||||||-1.09159|-0.76518|-0.60393|-0.45352|-0.46105|-0.44369|-0.42207|-0.58377||||104|192|196|163|144|156|169|29|||||||||||||||||||||||||
2023-12-09 13:53:42|SB.D.DIS.CASH.IP|535|2023-12-06 09:00:00|2023-12-08 21:55:00|9280|34170.8|9.77545|2023-11-09|0.01338|19|8.762542|8|-0.732601|10|2023-11-09|20.74816||||||||23.144|29.68824|22.22123|21.39066|17.74242|3.13821|0.02737|0.0154|0.01476|0.01413|0.01448|0.01338|9.31751|21.85872|27.37633|26.1744|6851||||||||302|576|396|996|3217|65219|113827|101340|78920|72602|75531|136390|69854|54573|19674|2847|0.09664||||||||0.45096|0.2558|0.10652|0.09317|0.09491|0.17365|0.15924|0.10442|0.08986|0.08691|0.08605|0.07879|0.08554|0.22323|0.10504|0.06139|-0.04584||||||||-0.06185|-0.08372|-0.08531|-0.07339|-0.08273|-0.14235|-0.13385|-0.11825|-0.0986|-0.08966|-0.08949|-0.08825|-0.0705|-0.10045|-0.09231|-0.08834|29|144|183|168|193|233|263|276|276|276|276|276|276|227|138|132|142|||||||||||||||||||||||||
2023-12-09 13:53:43|SH.D.WFC.CASH.IP|414|2023-12-06 09:00:00|2023-12-08 21:55:00|4608|93916.7|7.54966|2023-11-09|0.02444|18|23.135233|8|-1.500484|9|2023-11-09|71.62409||||||||55.25778|53.7668|58.5415|41.81758|34.92912|10.41253|0.42176|0.02448|0.02476|0.02479|0.02444|0.0249|19.87142|49.0613|29.81635|58.05518|109||||||||17|51|609|1235|3104|120260|128186|108150|94021|84268|92238|200910|93997|7694|43962|355|||||||||2.19288|1.23363|0.5919|0.21793|0.21125|0.29987|0.16496|0.12994|0.1224|0.10362|0.10536|0.08392|0.08472|0.14811|0.17537|0.09004|-0.20732||||||||-0.24589|-0.22094|-0.32596|-0.30782|-0.20457|-0.24709|-0.17249|-0.13177|-0.11838|-0.10708|-0.1041|-0.10221|-0.15915|-0.25072|-0.15285|-0.12347|7|99|83|69|116|127|205|268|276|276|276|276|276|152|92|54|57|||||||||||||||||||||||||
2023-12-09 13:53:44|UD.D.WYNN.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|8418|17562.1|0.05933|2023-11-09|0.04149|20|1.923515|13|-1.364897|14|2023-11-09||||||||||||||0.17945|0.09866|0.07686|0.06205|0.06127|0.05424|0.04313|0.04149|||||||||||||||||18020|13044|11172|9895|8697|9567|22619|50638|||||||||||||||||0.32505|0.22641|0.12997|0.11766|0.11209|0.09949|0.1025|0.1093|||||||||||||||||-0.34528|-0.19413|-0.13363|-0.1233|-0.11168|-0.11089|-0.10698|-0.08892||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:53:45|UD.D.ZMUS.CASH.IP|468|2023-12-06 09:00:00|2023-12-08 21:50:00|7270|13450.9|6.58779|2023-11-09|0.03351|19|2.946818|8|-2.602418|9|2023-11-09|43.14801||||||||11.10418|24.35417|20.5007|30.24478|23.87964|12.41007|1.22127|0.05339|0.04791|0.04377|0.04067|0.03351|18.61897|33.78757|29.58346|50.34746|437||||||||19|18|18|170|437|9357|10485|8257|7903|7712|9149|21394|46930|25959|588|224|0.01628||||||||0.36682|0.21304|0.21502|0.14873|0.21221|0.32721|0.21195|0.14028|0.10149|0.10971|0.10672|0.09438|0.18554|0.26148|0.31129|0.13422|-0.21914||||||||-0.13861|-0.14959|-0.10165|-0.13307|-0.27173|-0.30549|-0.20062|-0.13528|-0.12397|-0.11818|-0.10595|-0.1098|-0.23761|-0.30086|-0.26603|-0.24956|7|174|150|128|108|116|190|262|276|276|276|276|276|115|33|24|38|||||||||||||||||||||||||
2023-12-09 13:53:46|EJ.D.ZURZ.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:15:00|44980|513.4|0.03404|2023-11-09|0.03074|16|0.460617|8|-0.507029|8|2023-11-09||||||||0.04627|0.04028|0.03639|0.03536|0.03626|0.03637|0.03535|0.03356|0.032|0.03074|||||||||||||||535|671|431|355|321|378|519|679|785|1144|||||||||||||||0.09209|0.09803|0.06778|0.06009|0.05275|0.05465|0.06692|0.06501|0.05883|0.0655|||||||||||||||-0.10508|-0.08394|-0.06439|-0.05111|-0.04989|-0.05387|-0.0667|-0.07629|-0.06179|-0.05807||||||||168|276|276|276|275|276|276|276|164|36|||||||||||||||||||||||||
2023-12-09 13:53:47|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:47|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:49|CS.D.BCHUSD.CFD.IP|803|2023-12-06 08:45:00|2023-12-09 13:50:00|257.75|184.6|1.25403|2023-11-09|1.31995|9|6.13947|13|-5.276118|16|2023-11-09|1.33695|1.32465|1.32457|1.32343|1.3222|1.32225|1.32276|1.32494|1.3233|1.31995|1.3201|1.3214|1.32117|1.3231|1.32505|1.32795|1.34924|1.33185|1.35142|1.36034|1.41484|1.39048|1.35957|1.35368|168|173|157|126|112|128|116|126|134|137|134|125|151|185|195|196|186|150|125|119|123|108|129|129|0.17211|0.17592|0.15227|0.12976|0.12024|0.13839|0.10879|0.11682|0.13766|0.14581|0.10967|0.11058|0.13898|0.17833|0.16917|0.14165|0.17539|0.13186|0.11446|0.11155|0.1144|0.11345|0.14347|0.11688|-0.15168|-0.16699|-0.15887|-0.12672|-0.10401|-0.14124|-0.12542|-0.13151|-0.11513|-0.13316|-0.1263|-0.11593|-0.14455|-0.22795|-0.15866|-0.19303|-0.19994|-0.15539|-0.12401|-0.11328|-0.11489|-0.12505|-0.11542|-0.12127|324|324|324|324|324|324|324|360|372|372|372|372|372|372|372|372|369|368|371|372|372|324|324|321|||||||||||||||||||||||||
2023-12-09 13:53:50|IR.D.FLG.FWM2.IP|351|2023-12-06 08:45:00|2023-12-08 17:55:00|9805|819.5|0.02038||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:50|IR.D.ULTRA100.FWM.IP|710|2023-12-06 08:45:00|2023-12-08 21:55:00|12718.3|608.3|0.03063||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:51|IR.D.BOND100.FWM.IP|710|2023-12-06 08:45:00|2023-12-08 21:55:00||804.3|0.03187||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:52|IR.D.10YEAR100.FWM.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|11036.3|3004.1|0.0336||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:52|IR.D.05YEAR100.FWM.IP|711|2023-12-06 08:45:00|2023-12-08 21:55:00|10701|2154.5|0.01804||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:53|CO.D.LH.FWM1.IP|0|none|||0|0|2023-11-09|0.20854|19|0.985595|13|-0.962963|13|2023-11-09||||||||||||||0.21621|0.21561|0.21482|0.21512|0.21529|0.21065|0.20854||||||||||||||||||352|199|157|161|210|375|647||||||||||||||||||0.29922|0.2093|0.16024|0.14321|0.13116|0.12162|0.09099||||||||||||||||||-0.25208|-0.19012|-0.1492|-0.15853|-0.14867|-0.13637|-0.22727|||||114|252|276|276|276|67|4||||||||||||||||||||0|||||
2023-12-09 13:53:54|IR.D.FOAT.FWM1.IP|584|2023-12-06 08:45:00|2023-12-08 17:55:00|12889|728.9|0.55388||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:55|IR.D.FBTP.FWM1.IP|375|2023-12-06 08:45:00|2023-12-08 17:55:00|11606|990.7|0.04464||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:55|IR.D.FGBM.FWM1.IP|631|2023-12-06 08:45:00|2023-12-08 20:55:00|11790|1969.6|1.60894||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:56|IR.D.JGB.FWM1.IP|98|2023-12-08 12:05:00|2023-12-08 20:55:00|14476|9.1|0.03539||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:57|IR.D.FGBL.FWM1.IP|644|2023-12-06 08:45:00|2023-12-08 20:55:00|13474|2311.5|0.48818||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:53:58|EN.D.LGO.FWM2.IP|654|2023-12-06 08:45:00|2023-12-08 21:55:00|749.8|331.8|0.1371|2023-11-09|0.11102|1|1.200047|15|-0.946554|15|2023-11-09||0.11102|0.11245|0.11243|0.11244|0.11257|0.11252|0.11253|0.11265|0.11247|0.11233|0.11229|0.11233|0.11255|0.11271|0.1128|0.11267|0.11249|0.11245|0.11244|0.11244|0.25692|0.33063|||8|10|7|9|15|71|166|367|227|171|163|261|380|421|563|329|181|177|43|23|7|2|||0.06269|0.05418|0.04584|0.03076|0.05145|0.0791|0.10107|0.14127|0.11226|0.09852|0.08406|0.11301|0.16339|0.16545|0.15119|0.13436|0.11611|0.08874|0.0578|0.05093|0.03637|0.04091|||-0.07559|-0.05212|-0.04376|-0.03364|-0.05346|-0.08017|-0.09902|-0.15343|-0.10568|-0.098|-0.09332|-0.12892|-0.1748|-0.1688|-0.17728|-0.15044|-0.11945|-0.0958|-0.05698|-0.04411|-0.0594|-0.04194||156|263|258|252|263|264|264|264|264|264|264|269|276|276|276|270|264|264|264|263|121|27|||||||||||||||||||||||||
2023-12-09 13:53:59|CO.D.CFI.FWM2.IP|339|2023-12-06 08:45:00|2023-12-08 16:55:00|7160|57.5|0.09222||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:54:00|SE.D.PANWUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|29834|17640.7|0.06493|2023-11-09|0.04878|20|1.669231|13|-1.431535|14|2023-11-09||||||||||||||0.1359|0.0891|0.07369|0.0678|0.06387|0.0604|0.05038|0.04878|||||||||||||||||43242|29194|19807|16264|14736|15026|29822|34409|||||||||||||||||0.4054|0.19303|0.13204|0.11168|0.1078|0.09885|0.08888|0.07128|||||||||||||||||-0.41804|-0.24511|-0.14712|-0.12505|-0.11498|-0.10508|-0.1153|-0.09539||||114|252|276|276|276|276|276|48||||||||||||||0|||||||0||||
2023-12-09 13:54:03|UA.D.ABNBUS.CASH.IP|497|2023-12-06 09:00:00|2023-12-08 21:55:00||13090.3|7.78985|2023-11-09|0.03512|19|2.532506|13|-3.885397|13|2023-11-09|85.75313||||||||11.84885|29.12196|42.12779|29.76717|19.78718|8.29919|2.28014|0.06041|0.05546|0.05306|0.04747|0.03512|14.51552|33.6568|38.22143|40.44057|170||||||||135|228|411|696|1567|24765|30483|22858|17632|19758|18808|42562|67522|30218|578|406|||||||||0.19554|0.13623|0.15358|0.12592|0.17448|0.31909|0.26564|0.16559|0.15079|0.13621|0.11977|0.11378|0.22558|0.15439|0.1958|0.10511|-0.08036||||||||-0.12281|-0.1554|-0.14611|-0.14748|-0.13512|-0.31762|-0.2726|-0.15675|-0.15701|-0.16174|-0.13494|-0.13001|-0.33534|-0.16732|-0.35335|-0.13003|7|152|164|122|183|175|236|274|276|276|276|276|276|155|75|58|77|||||||||||||||||||||||||
2023-12-09 13:54:04|UA.D.BIDU.CASH.IP|484|2023-12-06 09:00:00|2023-12-08 21:50:00|11321|6543.4|10.00711|2023-11-09|0.04233|19|4.704248|8|-1.036364|13|2023-11-09|33.51384||||||||24.02995|32.42521|33.60858|24.92488|24.11328|12.01975|1.9375|0.07152|0.42628|0.05917|0.05113|0.04233|14.60754|53.04232|46.41629|53.2912|733||||||||975|353|303|601|749|13929|15301|11620|8410|7836|6754|18935|14403|2810|266|215|0.13973||||||||0.46176|0.14695|0.07818|0.07872|0.08991|0.27406|0.17615|0.12531|0.10327|0.08597|0.07615|0.09606|0.06615|0.05742|0.12853|0.10873|||||||||-0.15319|-0.13436|-0.07473|-0.09062|-0.10403|-0.23439|-0.21148|-0.12277|-0.10908|-0.09889|-0.08633|-0.09198|-0.15098|-0.194|-0.17543|-0.13562|6|135|134|129|158|176|228|272|276|276|276|276|276|140|36|39|64|||||||||||||||||||||||||
2023-12-09 13:54:05|UC.D.NVDA.CASH.IP|540|2023-12-06 09:00:00|2023-12-08 21:55:00|47499|74088.5|0.22847|2023-11-09|0.02136|19|1.240135|13|-1.862639|12|2023-11-09|2.98415||||||||0.98632|4.90692|5.27336|0.42479|0.05717|0.04644|0.0332|0.02739|0.02551|0.02536|0.02513|0.02136|0.41365|2.25154|2.26303|0.48366|2926||||||||3593|2588|2645|9568|23256|208105|254333|182748|143701|140057|142156|207641|113722|31504|4324|4914|0.02011||||||||0.10494|0.07504|0.06267|0.08823|0.11625|0.21735|0.25561|0.15956|0.13216|0.13486|0.12512|0.12742|0.07347|0.05099|0.03986|0.03882|-0.03165||||||||-0.08856|-0.06363|-0.05649|-0.0789|-0.10412|-0.21879|-0.20879|-0.16556|-0.14248|-0.14589|-0.13881|-0.14014|-0.09029|-0.06624|-0.05215|-0.0342|34|228|270|270|276|276|276|276|276|276|276|276|276|275|228|226|228|||||||||||||||0||||||||||
2023-12-09 13:54:06|EZ.D.ROBINGREY.Month2.IP|514|2023-12-06 09:00:00|2023-12-08 21:00:00|9.81|0|0|2023-11-09|0|0|1.953125|13|-3.486924|21|2023-11-09|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|0|0.31527||||||||0.29587|0.30453|0.24739|0.20966|0.20516|0.41566|0.27397|0.21877|0.20507|0.22748|0.19298|0.1852|0.21797|0.26877|0.19637|0.2968|-0.22361||||||||-0.35688|-0.28345|-0.33996|-0.27439|-0.24471|-0.32658|-0.32695|-0.22695|-0.22291|-0.20091|-0.2119|-0.17588|-0.23828|-0.59257|-0.32742|-0.24255|33|79|77|86|114|150|222|273|274|271|273|273|268|110|90|92|152|||||||||||||||||||||||||
2023-12-09 13:54:07|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:54:07|UD.D.SPWR.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00||74892.8|0.18798|2023-11-09|0.20648|14|5.852417|13|-5.592841|13|2023-11-09||||||||||||||0.20693|0.20648|0.21152|0.20963|0.59617|0.6085|0.20931|0.24449|||||||||||||||||177049|85644|50040|41136|37251|43227|101725|68831|||||||||||||||||1.60239|0.79569|0.49067|0.3841|0.37172|0.31626|0.28166|0.26482|||||||||||||||||-1.05437|-0.74573|-0.45447|-0.3455|-0.33548|-0.32794|-0.31575|-0.35589||||114|252|273|270|259|251|248|35|||||||||||||||||||||||||
2023-12-09 13:54:08|SE.D.NETUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|7754|19945.1|0.08679|2023-11-09|0.05371|20|6.154655|13|-1.444986|13|2023-11-09||||||||||||||0.23327|0.13634|0.09992|0.08528|0.08516|0.0795|0.05695|0.05371|||||||||||||||||64306|42728|32770|24139|23771|23692|51036|76370|||||||||||||||||0.67557|0.35197|0.24481|0.21206|0.16207|0.18494|0.16107|0.23619|||||||||||||||||-0.5783|-0.3679|-0.26648|-0.20272|-0.20628|-0.18049|-0.16049|-0.14648||||114|252|276|276|276|276|276|48||||||||||||||0|||||||||||
2023-12-09 13:54:09|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:54:10|SI.D.ARKKUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|4916|47220.6|0.02188|2023-11-09|0.025|20|1.765376|13|-1.241185|13|2023-11-09||||||||||||||0.03278|0.02955|0.02766|0.02742|0.02719|0.02744|0.02793|0.025|||||||||||||||||112972|63824|44836|35431|37220|33288|52431|61727|||||||||||||||||0.44085|0.27239|0.1668|0.13352|0.13909|0.1318|0.10876|0.10748|||||||||||||||||-0.3761|-0.24475|-0.18837|-0.16216|-0.16032|-0.1397|-0.11184|-0.07788||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:54:11|SI.D.ARKGUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|2858|3237.8|0.05217|2023-11-09|0.04403|20|3.080665|13|-2.223926|14|2023-11-09||||||||||||||0.06596|0.05157|0.04894|0.04723|0.04717|0.04667|0.0483|0.04403|||||||||||||||||22328|10347|6025|4838|4715|4295|6904|12021|||||||||||||||||0.52855|0.26993|0.18063|0.15282|0.12777|0.12497|0.10623|0.11088|||||||||||||||||-0.46835|-0.26356|-0.19939|-0.1568|-0.1551|-0.12714|-0.12579|-0.12045||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:54:12|SI.D.ARKQUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|5518|68.2|0.09174|2023-11-09|0.09255|18|1.631702|13|-0.715488|13|2023-11-09||||||||||||||0.16362|0.11172|0.10207|0.09532|0.0958|0.09255|0.09445|0.09863|||||||||||||||||543|139|90|54|83|63|80|61|||||||||||||||||0.36516|0.16142|0.09996|0.09394|0.08716|0.08558|0.07397|0.04949|||||||||||||||||-0.20182|-0.16009|-0.11167|-0.09993|-0.10684|-0.09177|-0.07772|-0.05427||||114|252|276|276|276|276|276|48||||||||||||||0|||||||||||
2023-12-09 13:54:13|SI.D.ARKFUS.CASH.IP|233|2023-12-06 14:30:00|2023-12-08 20:55:00|2516|847.7|0.07014|2023-11-09|0.06431|20|1.440443|13|-1.108033|13|2023-11-09||||||||||||||0.1089|0.07967|0.07736|0.0727|0.07952|0.07418|0.43154|0.06431|||||||||||||||||3572|1298|753|480|782|558|1396|2146|||||||||||||||||0.34079|0.25213|0.14929|0.13608|0.15902|0.13924|0.10911|0.0932|||||||||||||||||-0.36411|-0.22084|-0.17229|-0.15025|-0.15197|-0.13975|-0.11257|-0.07605||||114|252|276|276|276|276|275|47|||||||||||||||||||||||||
2023-12-09 13:54:14|SI.D.ARKWUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|7188|513.1|0.10692|2023-11-09|0.06626|20|1.584607|13|-1.271186|13|2023-11-09||||||||||||||0.13252|0.10135|0.09363|0.08949|0.09104|0.08756|0.08342|0.06626|||||||||||||||||2361|828|395|420|254|334|659|947|||||||||||||||||0.39463|0.22943|0.14272|0.12027|0.1319|0.11655|0.09541|0.10172|||||||||||||||||-0.33455|-0.2158|-0.17532|-0.15011|-0.13972|-0.12525|-0.09578|-0.0815||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:54:15|SI.D.PRNTUS.CASH.IP|95|2023-12-06 14:30:00|2023-12-08 20:55:00||104.9|34.97774|2023-11-09|21.802|13|1.220189|13|-0.577428|16|2023-11-09||||||||||||||21.802|48.22828|59.87158|68.32951|52.94246|57.58582|51.83564|31.29336|||||||||||||||||40|18|50|16|18|21|42|69|||||||||||||||||0.32781|0.14335|0.08429|0.13092|0.10722|0.07772|0.11882|0.08397|||||||||||||||||-0.1568|-0.1296|-0.10619|-0.16765|-0.09337|-0.12043|-0.13471|-0.10439||||85|140|104|91|95|96|99|13|||||||||||||||||||||||||
2023-12-09 13:54:16|SI.D.IZRLUS.CASH.IP|146|2023-12-06 14:30:00|2023-12-08 20:55:00|1829|5.2|37.28077|2023-11-09|17.30519|13|0.989487|13|-0.690955|13|2023-11-09||||||||||||||17.30519|32.06646|56.19131|48.9976|46.1319|40.82333|48.60808|83.44988|||||||||||||||||130|105|58|74|166|85|133|6|||||||||||||||||0.24221|0.16711|0.10774|0.1118|0.13647|0.13488|0.13924|0.12003|||||||||||||||||-0.26301|-0.19994|-0.20071|-0.16436|-0.20752|-0.22318|-0.25061|-0.28864||||90|152|127|113|118|121|145|18|||||||||||||||||||||||||
2023-12-09 13:54:17|UA.D.CANUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00||110050.8|1.45045|2023-11-09|0.53091|15|5.555556|14|-3.296703|13|2023-11-09||||||||||||||1.48542|1.52897|0.53091|2.23933|1.45652|1.53606|0.54654|6.08865|||||||||||||||||52502|49107|42098|39919|34805|44720|71733|97733|||||||||||||||||1.08815|0.9288|0.73113|0.62375|0.54783|0.56864|0.74018|0.74052|||||||||||||||||-1.21076|-0.75573|-0.7774|-0.62931|-0.54066|-0.64433|-0.78155|-0.85475||||106|200|162|117|109|101|85|18|||||||||||||||||||||||||
2023-12-09 13:54:18|UC.D.RIOTUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|1582|334319.6|0.06639|2023-11-09|0.09207|20|3.440622|13|-3.410231|13|2023-11-09||||||||||||||0.10729|0.10078|0.0998|0.10076|0.10126|0.1015|0.10127|0.09207|||||||||||||||||629192|405925|321741|226701|182219|178134|230567|334527|||||||||||||||||0.84743|0.67269|0.46346|0.37453|0.34919|0.33899|0.2857|0.37908|||||||||||||||||-1.00395|-0.57614|-0.52514|-0.4692|-0.34983|-0.35332|-0.28482|-0.31642||||114|252|276|276|276|276|275|48|||||||||||||||||||||||||
2023-12-09 13:54:19|KN.D.HIVECN.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|568|3550.9|0.80513|2023-11-09|0.52388|13|3.170732|13|-3.381643|13|2023-11-09||||||||||||||0.52388|0.84473|3.82548|6.60676|7.95119|6.74057|7.67198|7.70274|||||||||||||||||6511|3459|2165|1693|1618|1477|2274|1605|||||||||||||||||0.99999|0.61704|0.44957|0.39036|0.35743|0.32903|0.29664|0.316|||||||||||||||||-0.90917|-0.59735|-0.49065|-0.46985|-0.37507|-0.34854|-0.33627|-0.42123||||114|251|263|257|251|236|233|41|||||||||||||||||||||||||
2023-12-09 13:54:20|SI.D.IWNUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|14500|2863.4|0.02703|2023-11-09|0.02164|18|0.907784|13|-0.749147|13|2023-11-09||||||||||||||0.1178|0.04641|0.02495|0.02337|0.0237|0.02164|0.02168|0.02227|||||||||||||||||5025|2097|1862|1633|1689|1971|5163|6093|||||||||||||||||0.23246|0.11455|0.07267|0.07644|0.07096|0.06884|0.05719|0.05457|||||||||||||||||-0.18763|-0.11536|-0.08275|-0.07643|-0.07529|-0.0703|-0.07243|-0.05065||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:54:21|SI.D.IWO.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|23380|7441.6|0.03801|2023-11-09|0.02794|20|0.785353|13|-0.585361|16|2023-11-09||||||||||||||0.14588|0.08985|0.06587|0.05811|0.05574|0.05173|0.04139|0.02794|||||||||||||||||5605|4599|4484|5458|4859|4891|8719|13900|||||||||||||||||0.19121|0.11572|0.07636|0.07858|0.07326|0.06961|0.06084|0.04462|||||||||||||||||-0.16707|-0.1229|-0.08406|-0.07754|-0.08091|-0.06772|-0.07208|-0.05882||||114|252|276|276|276|276|276|48||||||||||||||0|||||||||||
2023-12-09 13:54:22|SI.D.IWDUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|15875|35417.4|0.00704|2023-11-09|0.00791|20|0.676865|13|-0.450659|16|2023-11-09||||||||||||||0.01916|0.01062|0.00872|0.00899|0.00912|0.00883|0.00837|0.00791|||||||||||||||||32464|33152|25963|18839|19951|25106|39210|43284|||||||||||||||||0.12799|0.0786|0.05069|0.05505|0.05327|0.05191|0.04763|0.03428|||||||||||||||||-0.10184|-0.0674|-0.05295|-0.0592|-0.06118|-0.05353|-0.05822|-0.03615||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:54:23|SI.D.IWFUS.CASH.IP|234|2023-12-06 14:30:00|2023-12-08 20:55:00|29411|1476.6|0.01822|2023-11-09|0.01469|20|0.484084|13|-0.507297|16|2023-11-09||||||||||||||0.06907|0.04057|0.03103|0.02811|0.02663|0.02646|0.02291|0.01469|||||||||||||||||3823|1151|677|652|575|592|3518|6420|||||||||||||||||0.12834|0.11011|0.06996|0.06837|0.06388|0.06048|0.05894|0.04707|||||||||||||||||-0.12744|-0.10091|-0.07694|-0.07301|-0.07433|-0.06827|-0.06775|-0.0402||||114|252|276|276|276|276|276|48|||||||||||||||0||||||||||
2023-12-09 13:54:24|KA.D.IWVLLN.CASH.IP|291|2023-12-06 08:45:00|2023-12-08 16:25:00|3893|612.9|9.00706|2023-11-09|0.08064|16|0.896983|12|-1.160032|12|2023-11-09||||||||1.94482|1.97927|4.0615|6.1752|10.27799|3.42739|3.92185|1.2161|0.61576|0.08064|||||||||||||||469|296|399|177|114|250|411|502|569|1156|||||||||||||||0.07281|0.06226|0.05393|0.0415|0.04385|0.0963|0.08926|0.09116|0.05448|0.03132|||||||||||||||-0.06603|-0.0538|-0.04396|-0.04394|-0.03941|-0.10423|-0.08525|-0.06763|-0.05989|-0.04734||||||||164|265|251|246|245|243|263|264|185|53|||||||||||||||||||||||||
2023-12-09 13:54:26|CS.D.LTCUSD.CFE.IP|805|2023-12-06 08:45:00|2023-12-09 13:45:00|77.39|129.8|1.62334|2023-11-09|1.81742|12|2.639482|13|-5.434341|16|2023-11-09|1.8388|1.82099|1.82009|1.81905|1.81951|1.81901|1.81826|1.82501|1.82118|1.8176|1.81825|1.81944|1.81742|1.81816|1.81933|1.82319|1.82613|1.82718|1.82575|1.88135|1.97487|1.93114|1.87589|1.86403|118|118|106|92|75|87|81|87|88|94|93|86|105|139|149|164|153|122|103|90|82|69|83|94|0.13373|0.13019|0.1296|0.11185|0.09478|0.09932|0.09987|0.10114|0.11978|0.108|0.09562|0.10163|0.1342|0.13355|0.1449|0.14357|0.1413|0.14211|0.11541|0.09837|0.10256|0.10905|0.1131|0.11382|-0.13396|-0.1562|-0.11692|-0.11788|-0.0948|-0.12363|-0.1133|-0.10854|-0.09057|-0.1153|-0.10321|-0.10131|-0.12165|-0.1628|-0.14796|-0.19306|-0.19815|-0.12591|-0.11591|-0.10602|-0.09954|-0.11441|-0.09738|-0.12032|324|324|324|323|324|321|321|359|372|370|368|370|370|372|372|372|371|371|372|371|370|322|323|322|||||||||||||||||||||||||
2023-12-09 13:54:26|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:54:27|OP.D.SPX5.4000C.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|605.22|0|0.32212|2023-11-09|0.66518|4|5.365463|12|-3.475758|18|2023-11-09|0.74508|0.69042|0.66766|0.66581|0.66518|0.66656|0.66618|0.66605|0.6942|0.70683|0.70643|0.71102|0.70204|0.69283|0.6945|0.69323|0.69964|0.71625|0.72242|0.71452|0.71707|0.73063|0.73282|0.73244|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.21067|0.2065|0.19967|0.20078|0.15233|0.17571|0.23281|0.21547|0.39419|0.30565|0.3245|0.2788|0.60591|0.6024|1.00236|0.64594|0.50023|0.63093|0.71149|0.60279|0.38751|0.14809|0.16749|0.18742|-0.23989|-0.24028|-0.14655|-0.18452|-0.14654|-0.17855|-0.17503|-0.20834|-0.37104|-0.34967|-0.31932|-0.30646|-0.36894|-0.62588|-0.80653|-0.72027|-0.69046|-0.5071|-0.61932|-0.65598|-0.36534|-0.14189|-0.12719|-0.18402|98|99|105|108|108|108|108|108|123|132|132|132|132|132|132|132|132|132|132|132|114|108|108|108|||||||||||||||||||||||||
2023-12-09 13:54:28|OP.D.SPX2.4000C.IP|0|none|||0|0|2023-11-03|0.56971|2|2.431143|14|-2.0658|18|2023-11-03|0.61409|0.5719|0.56971|0.57116|0.57076|0.57171|0.57122|0.57079|0.58139|0.58646|0.5883|0.61156|0.60559|0.60096|0.60253|0.60034|0.60806|0.62537|0.62489|0.62547|0.63248|0.63094|0.62782|0.62582|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16582|0.17863|0.15617|0.14241|0.1192|0.14723|0.18983|0.19983|0.29307|0.26072|0.26021|0.20459|0.46208|0.53351|0.88534|0.54363|0.4186|0.53077|0.55417|0.44746|0.26797|0.10886|0.16715|0.16043|-0.19457|-0.18286|-0.11754|-0.15583|-0.12365|-0.14223|-0.12392|-0.17311|-0.28767|-0.26684|-0.26793|-0.26928|-0.3267|-0.62702|-0.64405|-0.54046|-0.58415|-0.44293|-0.45202|-0.51393|-0.25456|-0.09153|-0.14053|-0.11935|62|60|60|60|60|60|60|60|74|84|83|72|72|72|72|72|72|72|72|72|63|60|60|60|||||||||||||0|0|||||0|0|||||
2023-12-09 13:54:28|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:54:30|OP.D.SPX5.4250C.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|355.37|0|0.56906|2023-11-09|1.66199|2|10.374175|12|-7.47209|16|2023-11-09|1.81008|1.68424|1.66199|1.66716|1.66661|1.67179|1.67163|1.68492|1.72796|1.74235|1.74361|1.75236|1.73033|1.71317|1.72462|1.71977|1.74535|1.78735|1.79764|1.79968|1.83495|1.86625|1.87355|1.87314|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.42652|0.36549|0.36928|0.32301|0.24505|0.2905|0.42595|0.52756|0.71938|0.53536|0.54609|0.54012|0.91932|0.98063|1.55302|1.06672|1.12793|1.13616|1.06922|1.03793|0.60412|0.17794|0.29578|0.31263|-0.46247|-0.38679|-0.27025|-0.27741|-0.20616|-0.32303|-0.37368|-0.5742|-0.64492|-0.64268|-0.52178|-0.53485|-0.68882|-1.11091|-1.34204|-1.112|-1.17881|-1.15718|-1.1031|-1.20068|-0.57631|-0.21003|-0.35724|-0.31408|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|226|228|228|||||||||||||||||||||||||
2023-12-09 13:54:31|OP.D.SPX2.4250C.IP|0|none|||0|0|2023-11-09|0.99296|15|8.904278|0|-7.929996|0|2023-11-09|1.08603|1.01975|0.99604|0.99416|0.99436|0.99563|0.99627|1.00094|1.01094|1.01577|1.01567|1.01786|1.00976|1.0017|0.99453|0.99296|1.00221|1.01902|1.02948|1.02684|1.05494|1.08096|1.089|1.08916|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.39568|0.23614|0.20769|0.21522|0.15085|0.17683|0.26397|0.34093|0.44995|0.33225|0.32112|0.30794|0.53041|0.62065|1.00826|0.66291|0.73147|0.64588|0.63226|0.62455|0.41604|0.1289|0.19008|0.20507|-0.39656|-0.29915|-0.15427|-0.1878|-0.15759|-0.20086|-0.2198|-0.30733|-0.40213|-0.40769|-0.33035|-0.31358|-0.41029|-0.70514|-0.86684|-0.69474|-0.7605|-0.65567|-0.65176|-0.70314|-0.39784|-0.14144|-0.20581|-0.20664|146|147|160|168|168|168|168|168|177|180|180|180|180|181|192|192|192|192|192|192|165|156|156|156|||||||||||||||||||||||||
2023-12-09 13:54:32|OP.D.SPX3.4250C.IP|0|none|||0|0|2023-11-03|0.83684|2|3.395892|13|-2.459674|18|2023-11-03|0.88533|0.83845|0.83684|0.83833|0.83827|0.83917|0.83869|0.84132|0.84484|0.84381|0.84274|0.8614|0.85659|0.85439|0.85541|0.85117|0.86467|0.88329|0.88209|0.88261|0.90142|0.9066|0.90832|0.90585|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.20725|0.17865|0.17932|0.15165|0.12053|0.15536|0.21042|0.26308|0.35573|0.25597|0.26119|0.22829|0.43048|0.5638|0.90141|0.51777|0.47333|0.52388|0.54861|0.48426|0.31514|0.09892|0.1778|0.17862|-0.23238|-0.25594|-0.12803|-0.15276|-0.13888|-0.16718|-0.15703|-0.23591|-0.32903|-0.30186|-0.26559|-0.27374|-0.38096|-0.66207|-0.70923|-0.56022|-0.57489|-0.47141|-0.41688|-0.57232|-0.29568|-0.10161|-0.21319|-0.16185|98|96|96|96|96|96|96|96|105|109|120|109|108|108|108|108|108|108|108|108|99|96|96|96||||||||||||||0|||||||||||
2023-12-09 13:54:33|OP.D.SPX5.4500C.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|107.9|0|2.17534|2023-11-09|8.19945|2|23.762376|12|-17.615176|18|2023-11-09|9.76009|8.26838|8.19945|8.24643|8.22627|8.29795|8.26778|8.34114|8.58656|8.63067|8.63272|8.7693|8.59264|8.50454|8.6204|8.69718|8.80081|9.34334|9.52134|9.36024|10.51129|10.97698|11.0065|10.97529|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.98237|0.76636|0.73898|0.67302|0.4826|0.60037|0.91233|1.0487|1.49355|1.22783|1.12483|1.15306|1.83858|2.09595|3.36352|2.20287|2.42911|2.36725|2.30393|2.25157|1.35957|0.38889|0.63526|0.63837|-0.94549|-0.80812|-0.55789|-0.55705|-0.44057|-0.67383|-0.82352|-1.25754|-1.30707|-1.29159|-1.08905|-1.22128|-1.53473|-2.25051|-2.68344|-2.29106|-2.45811|-2.52947|-2.44452|-2.61417|-1.30583|-0.51547|-0.74226|-0.73994|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|223|228|228|||||||||||||||||||||||||
2023-12-09 13:54:34|OP.D.SPX2.4500C.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|224.7|0|0.99501|2023-11-09|2.35841|2|21.409295|0|-17.295338|0|2023-11-09|2.55198|2.38774|2.35841|2.36831|2.36933|2.37455|2.37517|2.3888|2.43468|2.45285|2.45209|2.46201|2.43814|2.42269|2.42812|2.41937|2.44695|2.49789|2.51696|2.52068|2.58974|2.65475|2.66075|2.66162|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.61178|0.34334|0.32365|0.27068|0.2154|0.26097|0.40238|0.49926|0.67068|0.49838|0.50266|0.49583|0.79111|0.88556|1.45045|0.95433|1.02209|1.03959|0.93302|0.89836|0.56137|0.15866|0.2633|0.27564|-0.57054|-0.37181|-0.2509|-0.24894|-0.19546|-0.29464|-0.35559|-0.52012|-0.5927|-0.59462|-0.46769|-0.49811|-0.62578|-0.99483|-1.19371|-1.02809|-1.04496|-1.07394|-1.07529|-1.06643|-0.51978|-0.19082|-0.31798|-0.31038|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|224|228|228|||||||||||||||||||||||||
2023-12-09 13:54:36|OP.D.SPX3.4500C.IP|0|none|||0|0|2023-11-09|1.34554|2|4.646647|13|-4.958518|16|2023-11-09|1.43452|1.35799|1.34554|1.34884|1.34829|1.35019|1.3511|1.35602|1.37082|1.37693|1.37699|1.37882|1.36981|1.3626|1.36675|1.36413|1.37318|1.39706|1.41012|1.40907|1.44933|1.48013|1.48619|1.48612|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.26779|0.23123|0.22437|0.17903|0.14106|0.17396|0.25501|0.3309|0.43252|0.31814|0.32275|0.31887|0.53339|0.55683|0.93955|0.64168|0.68721|0.67684|0.60916|0.58571|0.35873|0.10391|0.17165|0.19214|-0.26795|-0.24889|-0.16729|-0.16688|-0.12659|-0.19691|-0.24259|-0.33479|-0.38604|-0.37636|-0.31236|-0.32407|-0.42202|-0.64601|-0.81497|-0.65553|-0.69836|-0.71181|-0.65982|-0.70812|-0.31445|-0.12333|-0.2078|-0.19549|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|225|228|228|||||||||||||||||||||||||
2023-12-09 13:54:37|OP.D.SPX5.4000P.IP|192|2023-12-06 08:45:00|2023-12-08 01:30:00||0|1460.58573|2023-11-09|7.3785|9|12.102874|18|-13.790761|12|2023-11-09|8.43917|7.97157|7.51751|7.45222|7.46602|7.46061|7.46561|7.45188|7.40183|7.3785|7.42855|7.44767|7.49057|7.59282|7.65644|7.62865|7.62766|7.52316|8.04178|7.48787|7.89091|8.90267|9.04589|9.05964|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.70816|0.52868|0.37685|0.38729|0.30545|0.41356|0.5127|0.73806|0.8402|0.83089|0.66216|0.71457|0.89872|1.40649|1.89848|1.66498|1.57177|1.87188|1.61031|1.49129|0.78237|0.32123|0.46664|0.47963|-0.49787|-0.44428|-0.43624|-0.36355|-0.2987|-0.35521|-0.53571|-0.74237|-0.97767|-0.67789|-0.72135|-0.71842|-1.12438|-1.24096|-2.05598|-1.49963|-1.55468|-1.43137|-1.45211|-1.36686|-0.90434|-0.28405|-0.37756|-0.37791|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|225|225|228|||||||||||||||||||||||||
2023-12-09 13:54:39|OP.D.SPX2.4000P.IP|725|2023-12-06 08:45:00|2023-12-08 21:10:00|14.67|0|8.47958|2023-11-09|3.0413|9|6.195415|16|-16.632608|0|2023-11-09|3.24756|3.11938|3.08616|3.07539|3.08257|3.08288|3.08252|3.08507|3.05309|3.0413|3.04854|3.05787|3.07725|3.10069|3.11767|3.12871|3.13408|3.09298|3.11758|3.09684|3.30271|3.43991|3.4572|3.45531|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.40268|0.29277|0.1963|0.20132|0.15799|0.22817|0.29643|0.40826|0.47011|0.47327|0.35803|0.36989|0.5016|0.70924|0.96338|0.84804|0.84642|0.97778|0.84205|0.84251|0.42407|0.1504|0.24543|0.23499|-0.43448|-0.24557|-0.24347|-0.23048|-0.18535|-0.1907|-0.31415|-0.41343|-0.50455|-0.39972|-0.36966|-0.38408|-0.57914|-0.68119|-1.06166|-0.76469|-0.7947|-0.72463|-0.7713|-0.72943|-0.49627|-0.1367|-0.19054|-0.19953|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|224|227|228|||||||||||||||||||||||||
2023-12-09 13:54:41|OP.D.SPX3.4000P.IP|725|2023-12-06 08:45:00|2023-12-08 21:10:00|41.62|0|4.85421|2023-11-09|2.14661|9|4.518593|16|-5.696608|12|2023-11-09|2.28043|2.19797|2.1777|2.17022|2.17115|2.16975|2.16982|2.17005|2.15195|2.14661|2.14997|2.15287|2.15991|2.17214|2.18151|2.18579|2.18846|2.17313|2.1912|2.17943|2.2996|2.37836|2.38692|2.38592|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.25038|0.20924|0.16751|0.14323|0.11096|0.16328|0.21217|0.28887|0.32705|0.33073|0.26683|0.27771|0.3466|0.50911|0.68041|0.5881|0.61902|0.6875|0.55519|0.60372|0.28636|0.10992|0.17478|0.17795|-0.21065|-0.19349|-0.18445|-0.14372|-0.11197|-0.13907|-0.23247|-0.28342|-0.36681|-0.27281|-0.28369|-0.27807|-0.44222|-0.48651|-0.77148|-0.56179|-0.62129|-0.51624|-0.5607|-0.50147|-0.32612|-0.09355|-0.13867|-0.14525|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|226|227|228|||||||||||||||||||||||||
2023-12-09 13:54:43|OP.D.SPX5.4250P.IP|505|2023-12-06 08:45:00|2023-12-08 19:20:00||0|727.90207|2023-11-09|3.27268|9|11.972634|18|-13.267717|12|2023-11-09|3.49413|3.37607|3.34288|3.32224|3.3295|3.32705|3.32602|3.32959|3.29261|3.27268|3.29313|3.3031|3.33832|3.398|3.43622|3.44684|3.48494|3.38425|3.40901|3.36148|3.60523|3.78683|3.81533|3.78708|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.5853|0.48014|0.34032|0.34743|0.26295|0.37548|0.48932|0.66726|0.76293|0.72394|0.59235|0.63877|0.80565|1.26533|1.69311|1.43531|1.35595|1.62245|1.45307|1.38864|0.68945|0.27231|0.40676|0.44026|-0.47063|-0.38518|-0.39717|-0.33706|-0.24199|-0.31884|-0.47645|-0.62518|-0.84181|-0.61432|-0.645|-0.63572|-0.99339|-1.09496|-1.72727|-1.30284|-1.38034|-1.2293|-1.28892|-1.16956|-0.77278|-0.22493|-0.31372|-0.3206|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|226|228|228|||||||||||||||||||||||||
2023-12-09 13:54:44|OP.D.SPX2.4250P.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|28.21|0|6.09894|2023-11-09|1.70218|9|14.435884|0|-12.873603|0|2023-11-09|1.8218|1.75167|1.73367|1.72676|1.729|1.72811|1.72781|1.72761|1.7095|1.70218|1.70522|1.70959|1.71926|1.73164|1.73986|1.7461|1.75051|1.73008|1.74199|1.73062|1.83971|1.91243|1.92109|1.91683|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.47394|0.2797|0.19074|0.1901|0.15085|0.21853|0.27564|0.38801|0.43709|0.42921|0.34465|0.3518|0.46823|0.67424|0.90242|0.7948|0.79081|0.88228|0.80503|0.78903|0.38494|0.14068|0.2352|0.23436|-0.38129|-0.23897|-0.22324|-0.19811|-0.16412|-0.18588|-0.29051|-0.37951|-0.48408|-0.36289|-0.35831|-0.36679|-0.56978|-0.62348|-1.0049|-0.71193|-0.75177|-0.69405|-0.71695|-0.68126|-0.44335|-0.12104|-0.17554|-0.18696|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|225|228|228|||||||||||||||||||||||||
2023-12-09 13:54:47|OP.D.SPX3.4250P.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|68.72|0|2.96325|2023-11-09|1.38753|9|4.484878|16|-5.54557|12|2023-11-09|1.47594|1.4219|1.40876|1.404|1.40458|1.40361|1.40354|1.40353|1.39159|1.38753|1.38928|1.39152|1.39633|1.4035|1.40896|1.41202|1.41392|1.40493|1.41612|1.40863|1.48428|1.53121|1.53942|1.5371|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.24278|0.20284|0.15893|0.13989|0.10947|0.1588|0.20642|0.28666|0.31661|0.31644|0.25552|0.25942|0.33308|0.49974|0.65865|0.56198|0.57897|0.63959|0.53522|0.57787|0.27411|0.10324|0.1713|0.17136|-0.20349|-0.18118|-0.17185|-0.13637|-0.10533|-0.13558|-0.22241|-0.26632|-0.34755|-0.25533|-0.26677|-0.26973|-0.42309|-0.46606|-0.75087|-0.53911|-0.59193|-0.49958|-0.53393|-0.48181|-0.31848|-0.08742|-0.13246|-0.14377|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|224|228|228|||||||||||||||||||||||||
2023-12-09 13:54:48|OP.D.SPX5.4500P.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|2.52|0|10.63869|2023-11-09|1.0901|9|8.750302|18|-9.168596|12|2023-11-09|1.17232|1.12939|1.11747|1.11093|1.11185|1.11047|1.11017|1.10896|1.09559|1.0901|1.09254|1.09533|1.10222|1.11278|1.11908|1.12157|1.12936|1.10743|1.11125|1.10327|1.17512|1.22068|1.22407|1.21935|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.39541|0.35059|0.25661|0.2447|0.19541|0.27859|0.36193|0.49407|0.55863|0.52121|0.4401|0.46112|0.59213|0.87398|1.20116|1.00599|0.96819|1.18429|1.00877|0.99118|0.47549|0.19424|0.29633|0.31286|-0.33058|-0.28114|-0.30226|-0.23049|-0.1778|-0.24267|-0.37423|-0.48441|-0.6106|-0.43398|-0.46744|-0.46708|-0.74624|-0.7869|-1.24668|-0.92872|-1.01767|-0.88967|-0.92609|-0.85066|-0.56455|-0.14547|-0.23383|-0.24754|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|226|228|228|||||||||||||||||||||||||
2023-12-09 13:54:49|OP.D.SPX2.4500P.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|65.82|0|2.64932|2023-11-09|1.06698|9|8.411467|0|-8.005978|0|2023-11-09|1.15821|1.10818|1.07927|1.06816|1.06917|1.06806|1.06742|1.0674|1.06897|1.06698|1.09159|1.08598|1.08856|1.09636|1.09872|1.09918|1.11102|1.08745|1.09073|1.07536|1.14747|1.20452|1.21172|1.20653|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.41365|0.23711|0.18099|0.16325|0.12138|0.19322|0.27534|0.39226|0.39711|0.39781|0.31021|0.32335|0.42905|0.51125|0.85368|0.7065|0.74946|0.90244|0.83786|0.73898|0.31299|0.12267|0.17503|0.21678|-0.36543|-0.21671|-0.21613|-0.1796|-0.12372|-0.16529|-0.26707|-0.34061|-0.43537|-0.32868|-0.3448|-0.35246|-0.5343|-0.4865|-0.81585|-0.66257|-0.73265|-0.65613|-0.6525|-0.64317|-0.39777|-0.0939|-0.11655|-0.16187|140|147|160|168|168|168|168|168|168|168|158|168|168|168|168|168|168|168|168|168|141|128|132|132|||||||||||||||||||||||||
2023-12-09 13:54:51|OP.D.SPX3.4500P.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|115|0|1.78338|2023-11-09|0.99382|9|4.319272|16|-3.311258|12|2023-11-09|1.07041|1.02739|1.00352|0.99509|0.99584|0.99512|0.9946|0.99427|0.99519|0.99382|1.01361|1.00915|1.01059|1.016|1.01801|1.01814|1.02628|1.01076|1.01629|1.00317|1.06119|1.10748|1.114|1.11046|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.23048|0.17948|0.16114|0.12359|0.0887|0.14513|0.21413|0.30012|0.29102|0.31121|0.22558|0.24492|0.3073|0.38706|0.645|0.53396|0.5606|0.66485|0.59708|0.54656|0.23429|0.09079|0.13282|0.15781|-0.18624|-0.16214|-0.15814|-0.13436|-0.09526|-0.12937|-0.21039|-0.26119|-0.3364|-0.2368|-0.27057|-0.27393|-0.38351|-0.36853|-0.62524|-0.50365|-0.5522|-0.48548|-0.49675|-0.46404|-0.28707|-0.07303|-0.08765|-0.12361|140|147|160|168|168|168|168|168|168|168|157|168|168|168|168|168|168|168|168|168|141|129|132|132|||||||||||||||||||||||||
2023-12-09 13:54:53|OP.D.SPX4.4250C.IP|726|2023-12-06 08:45:00|2023-12-08 21:10:00|385.42|0|0.56724|2023-11-09|1.51281|13|27.734222|16|-23.502798|16|2023-11-09|1.64706|1.54464|1.52293|1.52619|1.52199|1.52872|1.52721|1.53734|1.56095|1.55643|1.54505|1.5471|1.52629|1.51281|1.52383|1.52196|1.5262|1.57806|1.65711|1.72674|1.66321|1.61942|1.63518|1.63945|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.55958|0.4134|0.46014|0.38095|0.29029|0.38349|0.559|0.74571|0.87753|0.68478|0.69597|0.68354|1.07702|1.10231|1.79203|1.31637|1.7382|1.4129|1.29258|1.57996|0.63599|0.19522|0.32261|0.37224|-0.54971|-0.513|-0.37604|-0.3358|-0.24715|-0.37786|-0.47147|-0.76881|-0.78155|-0.70232|-0.59294|-0.68148|-0.86353|-1.23064|-1.61086|-1.28746|-1.51281|-1.74039|-1.59577|-1.71157|-0.76583|-0.20617|-0.44274|-0.35594|226|231|240|252|252|252|252|252|261|264|264|264|264|264|264|264|264|264|264|264|225|205|216|216|||||||||||||||||||||||||
2023-12-09 13:54:54|OP.D.SPX4.4250P.IP|726|2023-12-06 08:40:00|2023-12-08 21:10:00|7.04|0|11.58128|2023-11-09|7.9132|21|918.181818|16|-92.857143|17|2023-11-09|13.00748|9.73865|9.67344|9.22735|9.76858|9.97779|10.16465|10.29611|10.18085|9.94572|9.66159|9.26394|10.00678|9.91624|9.53096|10.9955|19.22514|34.17755|10.1452|9.55121|15.55566|7.9132|18.26259|17.7333|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.20347|1.31914|0.98421|0.7614|0.54833|0.75237|1.3729|1.71866|2.10589|1.67359|1.53179|1.65673|2.17592|2.93655|4.44548|3.26793|11.31081|12.32482|4.89352|3.51038|1.65249|0.32074|1.22176|0.94572|-1.32058|-0.81579|-1.05457|-0.82936|-0.60968|-0.9314|-1.14749|-1.92237|-1.77421|-1.4975|-1.6357|-1.56464|-2.17811|-2.28429|-3.79452|-3.231|-5.41881|-3.80652|-2.83548|-3.39314|-1.54552|-0.32441|-0.72066|-0.9214|226|231|240|252|252|252|252|252|261|264|264|264|264|264|264|264|264|264|264|264|225|187|216|216|||||||||||||||||||||||||
2023-12-09 13:54:55|IR.D.02YEAR100.FWM.IP|709|2023-12-06 08:45:00|2023-12-08 21:55:00|10217.2|1621.8|0.01824||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:54:56|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:54:57|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2023-11-09|0.01972|21|0.125275|12|-0.121246|12|2023-11-09|0.01974|0.01974|0.01974|0.01974|0.01974|0.01975|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01972|0.01975|0.01974|395|373|310|318|227|301|602|960|988|812|890|1252|3846|3259|3384|2657|2364|2255|2325|2347|1675|1874|276|246|0.00434|0.0042|0.00413|0.00424|0.00367|0.00384|0.00464|0.00574|0.00465|0.0042|0.00483|0.00512|0.01033|0.00876|0.00743|0.00689|0.00737|0.00692|0.00746|0.00578|0.00469|0.00404|0.004|0.00329|-0.00534|-0.00406|-0.00383|-0.00361|-0.00363|-0.0036|-0.005|-0.0054|-0.00467|-0.00491|-0.00457|-0.00538|-0.01052|-0.00812|-0.00872|-0.00676|-0.00576|-0.00636|-0.00611|-0.00661|-0.00509|-0.00404|-0.00398|-0.00386|249|232|198|194|173|216|250|260|257|249|247|262|274|276|276|275|267|267|262|268|265|41|169|200|||||||||||||||||||||||||
2023-12-09 13:54:58|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2023-11-09|0.01972|21|0.125275|12|-0.121246|12|2023-11-09|0.01974|0.01974|0.01974|0.01974|0.01974|0.01975|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01974|0.01972|0.01975|0.01974|395|373|310|318|227|301|602|960|988|812|890|1252|3846|3259|3384|2657|2364|2255|2325|2347|1675|1874|276|246|0.00434|0.0042|0.00413|0.00424|0.00367|0.00384|0.00464|0.00574|0.00465|0.0042|0.00483|0.00512|0.01033|0.00876|0.00743|0.00689|0.00737|0.00692|0.00746|0.00578|0.00469|0.00404|0.004|0.00329|-0.00534|-0.00406|-0.00383|-0.00361|-0.00363|-0.0036|-0.005|-0.0054|-0.00467|-0.00491|-0.00457|-0.00538|-0.01052|-0.00812|-0.00872|-0.00676|-0.00576|-0.00636|-0.00611|-0.00661|-0.00509|-0.00404|-0.00398|-0.00386|249|232|198|194|173|216|250|260|257|249|247|262|274|276|276|275|267|267|262|268|265|41|169|200|||||||||||||||||||||||||
2023-12-09 13:54:59|UB.D.HOODUS.CASH.IP|537|2023-12-06 09:00:00|2023-12-08 21:55:00|1188|96676.1|4.66315|2023-11-09|0.10587|17|2.962963|9|-4.352332|21|2023-11-09|16.17109||||||||48.24269|39.86483|53.78838|43.45539|28.04198|9.28736|0.86819|0.10613|0.10794|0.10587|0.48509|0.87943|9.82507|28.51585|35.91892|50.99654|5206||||||||538|2283|1260|1419|2160|33731|51532|40411|35540|34383|33249|64041|106626|28712|11333|3489|0.28448||||||||1.33922|0.81774|0.22299|0.16455|0.25595|0.43633|0.26144|0.19975|0.18723|0.19863|0.16399|0.15747|0.2309|0.28412|0.26066|0.52219|-0.20615||||||||-0.31746|-0.22935|-0.23291|-0.27507|-0.3057|-0.35141|-0.31824|-0.21565|-0.20085|-0.1711|-0.18819|-0.15042|-0.15447|-0.90943|-0.3333|-0.33611|25|46|43|60|109|112|199|265|274|268|267|265|259|94|53|42|63|||||||||||||||||||||||||
2023-12-09 13:55:02|CS.D.EOSUSD.CFD.IP|806|2023-12-06 08:45:00|2023-12-09 13:55:00|84.67|89.1|1.31009|2023-11-09|1.677|23|2.05192|16|-7.266436|16|2023-11-09|1.69807|1.69391|1.6971|1.69614|1.69315|1.69565|1.69414|1.70002|1.69607|1.69349|1.69572|1.69289|1.69084|1.69519|1.6986|1.70244|1.70497|1.70388|1.69592|1.6957|1.69314|1.68755|1.68538|1.677|112|113|101|88|75|89|84|89|92|94|88|93|108|118|112|131|114|97|90|84|87|83|72|99|0.16746|0.15435|0.14651|0.12486|0.11238|0.111|0.11921|0.11662|0.13252|0.13204|0.10437|0.13339|0.15625|0.15094|0.15582|0.17261|0.1644|0.15197|0.12809|0.12278|0.13618|0.12598|0.13052|0.12263|-0.17381|-0.16737|-0.15141|-0.12917|-0.11398|-0.13411|-0.11702|-0.13876|-0.112|-0.14003|-0.11771|-0.12762|-0.15032|-0.19992|-0.1701|-0.22449|-0.21142|-0.13877|-0.11635|-0.11788|-0.11627|-0.14486|-0.10687|-0.13506|311|304|305|303|300|302|300|330|351|351|356|351|352|360|369|371|371|371|362|365|367|319|323|303|||||||||||||||||||||||||
2023-12-09 13:55:04|CS.D.ADAUSD.CFE.IP|807|2023-12-06 08:45:00|2023-12-09 13:55:00|61.51|276.2|2.99741|2023-11-09|4.95472|3|2.281211|12|-5.177112|16|2023-11-09|5.0588|5.07104|4.98843|4.95472|5.05796|5.049|5.07808|5.04658|5.04938|5.04537|5.06054|5.04595|4.96894|5.07102|5.0773|5.08516|5.07203|5.07147|5.05203|5.07083|5.05221|5.0095|5.02673|4.99127|127|121|117|105|100|98|91|109|100|103|103|98|113|127|128|132|140|115|118|110|108|93|91|127|0.20432|0.16367|0.15803|0.15304|0.10735|0.14542|0.14035|0.14656|0.15684|0.13386|0.13808|0.16246|0.19834|0.17671|0.18187|0.18633|0.20932|0.2011|0.19533|0.15082|0.1537|0.14373|0.15143|0.14871|-0.19316|-0.19442|-0.14575|-0.16369|-0.12542|-0.15919|-0.12194|-0.15458|-0.13176|-0.13943|-0.13198|-0.1448|-0.20407|-0.20765|-0.18058|-0.23361|-0.23369|-0.16321|-0.16683|-0.14875|-0.14009|-0.16894|-0.12753|-0.13431|299|298|291|287|293|296|302|304|331|332|339|334|337|350|351|350|340|341|340|353|347|293|304|286|||||||||||||||||||||||||
2023-12-09 13:55:06|CS.D.XLMUSD.CFD.IP|798|2023-12-06 08:45:00|2023-12-09 13:50:00|13.53|27.3|1.58893|2023-11-09|1.75066|11|2.677824|11|-7.498027|16|2023-11-09|1.77721|1.75377|1.76789|1.75982|1.76523|1.76466|1.75907|1.76281|1.7555|1.75973|1.75762|1.75066|1.75135|1.75479|1.76855|1.77309|1.77429|1.77492|1.76906|1.83879|1.92645|1.90689|1.83516|1.81587|36|32|27|23|23|26|21|23|26|28|27|27|32|41|36|38|35|30|26|23|20|23|21|26|0.21257|0.186|0.16289|0.1498|0.14234|0.14803|0.12461|0.17373|0.17083|0.17284|0.18931|0.2085|0.22439|0.19768|0.17897|0.19001|0.20785|0.17779|0.15706|0.15521|0.142|0.20232|0.17102|0.15867|-0.23207|-0.1832|-0.16198|-0.15448|-0.16089|-0.17722|-0.15318|-0.16094|-0.17329|-0.15533|-0.15458|-0.17716|-0.18177|-0.25313|-0.21362|-0.22421|-0.25577|-0.19108|-0.16197|-0.16445|-0.16039|-0.19386|-0.15093|-0.15078|254|259|280|265|274|273|261|278|285|301|305|298|304|312|342|341|332|328|323|328|325|268|270|259|||||||||||||||||||||||||
2023-12-09 13:55:07|IR.D.FGBX.FWM2.IP|90|2023-12-06 08:45:00|2023-12-06 16:10:00|13801|203.3|0.04084|2023-11-09|0.03646|15|0.549039|3|-0.909744|18|2023-11-09|0.04981|0.41481|1.92761|0.42426|0.80628|0.41564|0.0422|0.03818|0.03742|0.03648|0.03655|0.03656|0.03751|0.03779|0.03659|0.03646|0.03734|0.03949|0.04046|0.04082|0.9833||||14|9|9|9|9|21|137|388|511|562|465|390|569|600|613|567|334|101|65|55|43||||0.04653|0.03728|0.03298|0.03487|0.03087|0.03436|0.07575|0.09629|0.08672|0.0732|0.065|0.06304|0.09668|0.09948|0.09441|0.07626|0.06795|0.04996|0.04492|0.04328|0.03928||||-0.04565|-0.03941|-0.02898|-0.03503|-0.0304|-0.03925|-0.07121|-0.09253|-0.08347|-0.08497|-0.0672|-0.06793|-0.09026|-0.08618|-0.09616|-0.07659|-0.07134|-0.06334|-0.0528|-0.04242|-0.0468||||206|274|266|266|263|270|276|276|276|276|276|276|276|276|276|276|276|276|276|276|106|||||||||||||||||||||||||
2023-12-09 13:55:08|IR.D.FGBS.FWM2.IP|90|2023-12-06 08:45:00|2023-12-06 16:10:00|10570|870.1|0.0154|2023-11-09|0.01428|15|0.033289|3|-0.03334|15|2023-11-09|4.8919|3.61102|3.71774|6.36265|4.62929|3.38475|0.01432|0.7894|0.01431|0.85451|0.4815|0.49967|0.85463|0.01429|0.01429|0.01428|0.5824|0.70387|1.52935|2.09751|5.89592||||177|188|171|162|130|239|1070|2702|3163|3296|3133|2498|3588|3563|3452|3210|2089|714|572|484|320||||0.00722|0.00512|0.00476|0.00698|0.00476|0.0052|0.00675|0.00714|0.00607|0.00517|0.0051|0.00535|0.0075|0.00625|0.00666|0.00602|0.00567|0.00542|0.00552|0.00506|0.00476||||-0.0053|-0.00476|-0.00501|-0.00476|-0.00476|-0.00515|-0.00664|-0.0063|-0.00656|-0.00623|-0.00521|-0.00498|-0.00725|-0.00598|-0.00604|-0.00599|-0.00548|-0.00595|-0.00561|-0.00535|-0.00523||||123|139|81|63|65|89|204|258|256|238|214|206|238|252|251|236|176|145|132|144|34|||||||||||||||||||||||||
2023-12-09 13:55:10|IX.D.HSTECH.IFU.IP|1410|2023-12-03 23:45:00|2023-12-08 21:55:00|3680.7|305.7|0.17866|2023-11-09|0.1101|2|1.132364|13|-0.955788|1|2023-11-09|0.23453|0.14121|0.1101|0.11023|0.23466|0.11034|0.11032|0.11034|0.17244|0.19624|0.19185|0.19598|0.19621|0.1732|0.15964|0.15964|0.1597|0.15978|0.16603|0.23438|0.2344|0.23391|0.23468|0.23421|0|1434|1160|681|1|890|768|915|743|54|29|27|55|191|207|118|77|63|67|0|0|0|0|0|0.02447|0.16931|0.15195|0.09889|0.01602|0.11462|0.10364|0.0863|0.06709|0.06572|0.04926|0.04789|0.0823|0.14516|0.13689|0.07868|0.0656|0.0569|0.04819|0.04725|0.02695|0.01604|0.02|0.0205|-0.02372|-0.16445|-0.14448|-0.10131|-0.01334|-0.11153|-0.09929|-0.08703|-0.06007|-0.06557|-0.05097|-0.04786|-0.06006|-0.13058|-0.11637|-0.08328|-0.05929|-0.05899|-0.06089|-0.04931|-0.02383|-0.0179|-0.01809|-0.01711|276|276|276|276|276|276|276|276|276|276|276|276|275|276|276|276|276|276|275|276|275|221|264|276|||||||||||||||||||||||||
2023-12-09 13:55:12|IX.D.TOPIX.IFU.IP|1404|2023-12-03 23:40:00|2023-12-08 21:55:00|2337.7|253.6|0.05199|2023-11-09|0.03715|0|0.444346|4|-0.490131|3|2023-11-09|0.03715|0.03717|0.03717|0.03718|0.03716|0.03715|0.08319|0.07065|0.05388|0.05388|0.05388|0.05391|0.05385|0.05382|0.05381|0.05381|0.05382|0.05384|0.05383|0.05384|0.05967|0.08728|0.08752|0.0789|978|528|328|379|412|809|414|117|135|108|83|70|98|160|217|171|115|91|80|101|38|0|0|161|0.09867|0.06559|0.06651|0.05869|0.06388|0.05731|0.02958|0.04103|0.04684|0.04069|0.03057|0.03122|0.0384|0.04861|0.06831|0.04731|0.04325|0.0443|0.03964|0.03662|0.02286|0.00863|0.01941|0.0421|-0.11774|-0.07475|-0.05921|-0.05178|-0.05451|-0.06351|-0.03441|-0.03567|-0.04902|-0.03749|-0.02919|-0.02878|-0.03448|-0.04519|-0.05751|-0.05135|-0.04814|-0.04554|-0.04259|-0.04142|-0.02562|-0.00982|-0.02039|-0.04812|276|276|276|276|276|276|275|276|276|276|276|273|275|275|276|276|276|276|276|276|258|211|249|275|||||||||||||||||||||||||
2023-12-09 13:55:14|CS.D.UNIUSD.CFE.IP|1491|2023-12-03 23:45:00|2023-12-09 13:55:00|666.08|409.1|1.69347|2023-11-09|2.45247|23|3.102971|19|-5.280084|16|2023-11-09|2.46051|2.45424|2.45449|2.45407|2.4541|2.45486|2.4568|2.46979|2.45698|2.45259|2.45506|2.45693|2.45681|2.46137|2.46566|2.47116|2.4709|2.47135|2.46851|2.47602|2.49913|2.48035|2.46045|2.45247|295|269|253|234|217|232|213|220|247|252|246|246|268|307|314|365|341|285|261|228|226|186|207|253|0.19016|0.17101|0.17909|0.14329|0.14663|0.14291|0.13325|0.12698|0.17923|0.15573|0.14429|0.13883|0.153|0.16686|0.17844|0.19552|0.22355|0.16793|0.17265|0.15651|0.13635|0.12645|0.15534|0.17158|-0.20169|-0.20841|-0.16665|-0.14731|-0.1528|-0.17947|-0.15574|-0.15506|-0.14965|-0.16336|-0.15312|-0.14253|-0.16077|-0.23277|-0.20251|-0.23263|-0.25218|-0.18568|-0.14518|-0.15473|-0.13375|-0.14577|-0.12187|-0.16015|324|324|324|324|323|324|324|359|372|372|372|372|372|372|372|372|372|372|372|371|372|323|324|324|||||||||||||||||||||||||
2023-12-09 13:55:16|CS.D.LNKUSD.CFE.IP|1487|2023-12-03 23:45:00|2023-12-09 13:50:00|1664.56|663.6|0.61057|2023-11-09|0.96468|4|3.561306|1|-3.16268|16|2023-11-09|0.99888|1.00983|1.00329|0.9772|0.96468|0.97224|0.96989|0.99961|0.97658|0.99528|1.00261|1.00068|1.00601|1.01471|1.01269|1.02127|1.01321|1.01824|0.9968|1.01502|1.02462|1.0201|0.99133|0.97116|362|332|322|330|323|334|340|336|357|324|295|303|350|369|378|348|366|324|334|283|272|303|304|323|0.32195|0.30752|0.23536|0.25857|0.20749|0.22096|0.18746|0.19306|0.23093|0.17457|0.17856|0.17548|0.20255|0.25145|0.2574|0.23786|0.25261|0.22023|0.20804|0.17812|0.18542|0.18372|0.25729|0.19557|-0.24667|-0.23396|-0.24455|-0.22115|-0.19584|-0.23286|-0.21979|-0.20436|-0.21229|-0.1879|-0.17378|-0.18822|-0.22091|-0.24875|-0.215|-0.27958|-0.27604|-0.191|-0.18611|-0.18608|-0.15382|-0.17081|-0.14431|-0.19652|279|293|286|269|260|265|257|302|300|310|326|323|335|349|359|368|356|361|341|356|357|322|300|272|||||||||||||||||||||||||
2023-12-09 13:55:17|CS.D.DOTUSD.CFE.IP|1491|2023-12-03 23:40:00|2023-12-09 13:50:00|739.96|452|1.10731|2023-11-09|1.58536|23|3.135712|19|-7.552858|16|2023-11-09|1.60178|1.60574|1.60406|1.6035|1.6075|1.60756|1.60858|1.61789|1.60808|1.60604|1.60656|1.60724|1.60451|1.60386|1.60639|1.6097|1.61007|1.61165|1.60758|1.60342|1.60185|1.59376|1.58858|1.58536|320|299|275|263|249|277|259|261|287|283|267|262|303|365|373|378|365|330|315|289|290|265|268|284|0.15688|0.12816|0.1382|0.11418|0.10577|0.13073|0.09514|0.11002|0.13188|0.12332|0.10484|0.10797|0.14433|0.16468|0.1797|0.14921|0.17016|0.16344|0.14877|0.14093|0.1357|0.13387|0.12881|0.11691|-0.14299|-0.16524|-0.14802|-0.11783|-0.10906|-0.13081|-0.11364|-0.13266|-0.11869|-0.15151|-0.12155|-0.10573|-0.13392|-0.21162|-0.16949|-0.20989|-0.2131|-0.15029|-0.13885|-0.13444|-0.1302|-0.13726|-0.12897|-0.12228|320|312|318|323|312|312|314|354|371|372|370|372|372|372|372|372|370|363|367|372|370|321|324|324|||||||||||||||||||||||||
2023-12-09 13:55:19|CS.D.DOGUSD.CFE.IP|1487|2023-12-03 23:45:00|2023-12-09 13:50:00|10.1|48.1|1.06469|2023-11-09|1.49605|22|2.793296|11|-6.442953|16|2023-11-09|1.53317|1.53039|1.51415|1.50495|1.49613|1.5097|1.51801|1.51307|1.51319|1.51823|1.51997|1.51939|1.52241|1.5212|1.53231|1.53484|1.53656|1.53262|1.5202|1.51403|1.51588|1.49708|1.49605|1.50392|15|16|16|13|11|11|9|11|12|12|13|15|16|20|18|26|25|19|17|13|16|18|16|14|0.24014|0.24107|0.28285|0.22984|0.1958|0.18381|0.18267|0.20341|0.2351|0.20254|0.22298|0.25587|0.25604|0.23342|0.23532|0.29182|0.26689|0.26635|0.25039|0.22442|0.2267|0.21274|0.23659|0.20784|-0.25638|-0.22812|-0.23446|-0.23703|-0.17223|-0.22991|-0.18711|-0.205|-0.23177|-0.23663|-0.20183|-0.19989|-0.23432|-0.29981|-0.28573|-0.33365|-0.34796|-0.28238|-0.23136|-0.19678|-0.20978|-0.21465|-0.22519|-0.22274|271|270|245|228|219|236|237|243|272|281|273|291|294|293|320|313|304|288|282|274|280|225|228|242|||||||||||||||||||||||||
2023-12-09 13:55:20|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:21|OP.D.SPX3.4750C.IP|1384|2023-12-04 01:45:00|2023-12-08 21:10:00|156.58|0|1.55608|2023-11-09|3.38595|2|6.546035|13|-6.999549|16|2023-11-09|3.62395|3.42294|3.38595|3.39613|3.39472|3.40312|3.40469|3.4222|3.47096|3.49142|3.49091|3.49625|3.46421|3.44491|3.45721|3.45668|3.48912|3.54984|3.583|3.58764|3.68812|3.7705|3.78638|3.78518|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.3984|0.35274|0.33277|0.25286|0.19952|0.24232|0.37696|0.45968|0.62424|0.46515|0.45845|0.46463|0.76966|0.81476|1.39149|0.88578|1.02391|1.00668|0.87826|0.86612|0.51609|0.14732|0.24447|0.27871|-0.42113|-0.35075|-0.23251|-0.2294|-0.19507|-0.27577|-0.34611|-0.49399|-0.5718|-0.53144|-0.45069|-0.45257|-0.61968|-0.93562|-1.16148|-0.98315|-0.99747|-0.99935|-0.95965|-1.00576|-0.48704|-0.1869|-0.30168|-0.28054|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|225|228|228|||||||||||||||||||||||||
2023-12-09 13:55:23|OP.D.SPX3.5000C.IP|1383|2023-12-04 01:45:00|2023-12-08 21:10:00|53.86|0|4.7093|2023-11-09|8.95843|2|10.398445|17|-10.166442|18|2023-11-09|9.48671|9.00398|8.95843|8.97395|8.96821|9.00279|8.9965|9.03763|9.23302|9.26687|9.27836|9.3191|9.23203|9.21713|9.26488|9.17835|9.32578|9.93791|10.17837|10.0436|9.7521|9.58425|9.63627|9.59013|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.58591|0.52474|0.47519|0.35723|0.2757|0.33627|0.53943|0.66274|0.91583|0.68427|0.63418|0.66462|1.04443|1.14697|2.04764|1.25969|1.38904|1.52655|1.29164|1.23084|0.7274|0.22003|0.33196|0.39785|-0.62929|-0.5396|-0.32301|-0.32106|-0.28607|-0.37975|-0.51039|-0.69548|-0.78178|-0.73418|-0.64633|-0.68382|-0.93164|-1.34899|-1.63348|-1.40361|-1.46229|-1.43881|-1.46979|-1.48569|-0.71312|-0.26689|-0.44366|-0.38609|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|221|227|228|||||||||||||||||||||||||
2023-12-09 13:55:24|OP.D.SPX3.4750P.IP|1384|2023-12-04 01:45:00|2023-12-08 21:10:00|197.7|0|1.03463|2023-10-23|0.62925|9|3.896309|16|-2.888024|16|2023-10-23|0.6727|0.64596|0.6383|0.63246|0.63294|0.63247|0.63205|0.63131|0.63057|0.62925|0.6428|0.64544|0.64497|0.64566|0.64495|0.64549|0.64897|0.6391|0.63253|0.63522|0.68836|0.70595|0.70381|0.70324|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.22182|0.15655|0.14927|0.11145|0.07979|0.13598|0.2173|0.32708|0.26338|0.28967|0.22163|0.2336|0.31655|0.4221|0.59268|0.44278|0.56465|0.68491|0.52388|0.51696|0.16307|0.05049|0.16846|0.11676|-0.20862|-0.13618|-0.15361|-0.11619|-0.09578|-0.12378|-0.19851|-0.26651|-0.30115|-0.22527|-0.23318|-0.27697|-0.36112|-0.32269|-0.5398|-0.45567|-0.60213|-0.52163|-0.42403|-0.44498|-0.18412|-0.03974|-0.10328|-0.11407|104|108|115|120|120|120|120|120|120|120|109|108|108|108|108|108|108|108|108|108|90|82|84|84|||||||||||||||0|||0|||||||
2023-12-09 13:55:25|OP.D.SPX3.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:26|OP.D.SPX5.4750C.IP|1169|2023-12-04 01:45:00|2023-12-08 21:10:00|0.19|0|461.99717|2023-11-09|58.8052|22|800|11|-83.333333|13|2023-11-09|338.06606|266.26298|362.30242|448.26994|357.21195|528.35179|828.42645|847.30936|590.1677|1037.16262|830.01079|850.25788|550.5306|729.34738|679.57972|465.17717|762.44628|817.06406|932.51976|608.81331|428.66762|116.61033|58.8052|60.49336|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10.92984|7.18336|5.69249|5.82558|2.32624|3.07324|7.47329|13.36162|10.1763|13.01768|10.0204|18.02673|15.41101|20.12602|24.36296|14.14629|23.83696|20.08428|17.46083|15.62577|16.22194|1.7702|0.90939|1.06313|-2.71997|-2.60608|-1.97524|-3.17674|-3.21853|-6.13116|-5.60422|-6.73862|-6.49011|-8.47893|-9.03757|-6.37336|-9.04357|-11.53161|-11.87391|-9.46846|-11.59116|-12.72762|-10.98583|-12.10397|-8.10807|-1.59013|-1.57554|-0.93272|113|130|152|160|151|160|159|152|156|167|162|171|169|173|177|169|169|169|175|168|122|82|84|84|||||||||||||||||||||||||
2023-12-09 13:55:27|OP.D.SPX5.5000C.IP|10|2023-12-04 01:45:00|2023-12-08 01:30:00||0|0|2023-11-09|10000||0||0||2023-11-09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:29|OP.D.SPX5.4750P.IP|1384|2023-12-04 01:45:00|2023-12-08 21:10:00|143.81|0|1.10958|2023-11-09|0.49994|9|5.200777|16|-4.990579|12|2023-11-09|0.53605|0.51451|0.50925|0.50733|0.50755|0.5071|0.50698|0.50638|0.50167|0.49994|0.50026|0.50085|0.50257|0.50499|0.50623|0.50716|0.50826|0.50423|0.50717|0.50464|0.53296|0.5498|0.55214|0.5513|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.2341|0.2101|0.15337|0.14466|0.11747|0.16528|0.21634|0.29882|0.33116|0.31644|0.26301|0.2724|0.35781|0.53109|0.69342|0.57229|0.5861|0.67127|0.57386|0.57467|0.27741|0.10825|0.17805|0.17685|-0.21435|-0.17659|-0.18295|-0.15177|-0.11504|-0.15179|-0.21751|-0.28566|-0.36224|-0.25876|-0.273|-0.2782|-0.44123|-0.46272|-0.74583|-0.54809|-0.5885|-0.52006|-0.54144|-0.5065|-0.31204|-0.07984|-0.13753|-0.1509|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|225|228|228|||||||||||||||||||||||||
2023-12-09 13:55:30|OP.D.SPX5.5000P.IP|1384|2023-12-04 01:45:00|2023-12-08 21:10:00|393.22|0|0.45262|2023-11-09|0.31337|9|3.285848|16|-3.146948|12|2023-11-09|0.33486|0.32075|0.31766|0.31689|0.31699|0.3168|0.31674|0.31643|0.31418|0.31337|0.31346|0.31366|0.3144|0.31537|0.31575|0.31613|0.31634|0.31573|0.31807|0.31665|0.33299|0.34275|0.34453|0.34425|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.15131|0.13662|0.09899|0.09405|0.07582|0.1076|0.14009|0.19389|0.21292|0.20573|0.1705|0.1767|0.23278|0.34691|0.44469|0.37273|0.37867|0.42929|0.36907|0.37358|0.17895|0.06899|0.1161|0.11296|-0.14159|-0.11541|-0.12094|-0.09873|-0.07597|-0.09794|-0.14462|-0.18331|-0.23648|-0.16816|-0.17573|-0.18154|-0.28804|-0.30405|-0.48069|-0.35411|-0.37888|-0.34043|-0.35152|-0.32893|-0.1971|-0.05173|-0.09049|-0.09685|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|224|228|228|||||||||||||||||||||||||
2023-12-09 13:55:32|OP.D.SPX2.4750C.IP|1385|2023-12-04 01:45:00|2023-12-08 21:10:00|70.26|0|3.37488|2023-11-09|7.96076|1|12.084149|12|-34.325445|0|2023-11-09|8.88678|7.96076|7.96495|8.026|8.03189|8.05941|8.04746|8.06662|8.21742|8.25303|8.26106|8.32929|8.25289|8.2087|8.24984|8.23089|8.3217|9.02159|9.2732|9.16669|9.41162|9.55942|9.52092|9.48859|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.70737|0.54495|0.50647|0.42085|0.33341|0.41272|0.66023|0.7862|1.06342|0.82202|0.78751|0.77648|1.23006|1.44108|2.3874|1.56685|1.65052|1.73111|1.66337|1.45258|0.9601|0.2641|0.41302|0.43218|-0.9865|-0.59103|-0.39484|-0.42682|-0.33745|-0.45124|-0.59973|-0.83287|-1.02015|-0.90671|-0.78342|-0.84702|-1.00782|-1.56963|-1.98577|-1.62539|-1.71115|-1.79828|-1.76243|-1.79633|-0.88049|-0.34051|-0.51295|-0.47975|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|222|228|228|||||||||||||||||||||||||
2023-12-09 13:55:33|OP.D.SPX2.5000C.IP|1382|2023-12-04 01:45:00|2023-12-08 21:10:00|10.84|0|15.01425|2023-11-09|46.16545|4|48.868778|14|-56.954887|0|2023-11-09|61.97138|49.04091|46.26699|46.39645|46.16545|47.28769|47.31559|47.71246|48.39085|49.48751|49.37915|49.94074|48.60033|48.93299|48.32623|47.44432|47.89326|47.24013|47.29576|48.06925|64.66473|70.26204|76.31051|75.55353|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.43933|1.02599|0.86832|0.92295|0.64903|0.76038|1.21149|1.52292|1.90643|1.57722|1.44134|1.64813|2.16556|2.7462|4.99478|3.13146|3.35619|3.3465|3.36484|2.86872|1.97321|0.68454|0.95492|0.88875|-1.83893|-1.06845|-0.71552|-0.90666|-0.6319|-0.76014|-1.26546|-1.60951|-1.96892|-1.6187|-1.39827|-1.58507|-2.17751|-2.98397|-3.94863|-3.02175|-3.05686|-3.09662|-3.38686|-3.54972|-1.72891|-0.77468|-1.07345|-1.00043|238|242|256|262|257|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|239|207|218|226|||||||||||||||||||||||||
2023-12-09 13:55:34|OP.D.SPX2.4750P.IP|1278|2023-12-04 10:40:00|2023-12-08 21:10:00|161.38|0|1.10513||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:35|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:35|OP.D.SPX2.3750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:36|OP.D.SPX2.3500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:37|OP.D.SPX2.3750P.IP|1378|2023-12-04 01:45:00|2023-12-08 21:10:00|7.9|0|13.87947|2023-11-09|5.25592|9|6.668591|17|-19.84583|0|2023-11-09|5.52688|5.34073|5.31795|5.30026|5.30911|5.30438|5.30507|5.32237|5.27287|5.25592|5.26438|5.27971|5.31703|5.34987|5.38427|5.4284|5.42956|5.36037|5.43319|5.39009|5.7485|5.89911|6.30643|5.92018|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.45589|0.30532|0.21988|0.21645|0.15856|0.24597|0.29938|0.41164|0.4842|0.49152|0.36136|0.3744|0.50351|0.71872|0.98449|0.86941|0.87471|1.0113|0.87128|0.87051|0.4397|0.15614|0.26564|0.23255|-0.49025|-0.23541|-0.2516|-0.25314|-0.18262|-0.19781|-0.35927|-0.44343|-0.5315|-0.42651|-0.37985|-0.38656|-0.59501|-0.7005|-1.08845|-0.78994|-0.82715|-0.74553|-0.80854|-0.75296|-0.527|-0.14857|-0.19784|-0.20255|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|223|227|228|||||||||||||||||||||||||
2023-12-09 13:55:39|OP.D.SPX2.3500P.IP|1354|2023-12-04 01:45:00|2023-12-08 21:10:00|4.27|0|25.27079|2023-11-09|7.52982|8|7.955167|2|-22.574917|0|2023-11-09|8.27576|7.90494|7.60141|7.55382|7.55918|7.54831|7.55076|7.56423|7.52982|7.53942|7.56719|7.58052|7.60657|7.65987|7.66443|7.65942|7.62627|7.63851|7.93934|7.63945|7.91068|9.2991|8.5857|8.60264|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.52166|0.31614|0.27597|0.23258|0.16886|0.26781|0.30149|0.41235|0.48158|0.48989|0.36639|0.37044|0.50163|0.70456|0.96705|0.88883|0.90591|1.02269|0.8662|0.87027|0.45101|0.17089|0.26286|0.23041|-0.51977|-0.24004|-0.2458|-0.27118|-0.17929|-0.1949|-0.44328|-0.4698|-0.54166|-0.46031|-0.37885|-0.39256|-0.59565|-0.70433|-1.09403|-0.77531|-0.82838|-0.76831|-0.82635|-0.75168|-0.54472|-0.16637|-0.21024|-0.19452|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|220|225|228|||||||||||||||||||||||||
2023-12-09 13:55:39|OP.D.SPX2.3250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:40|OP.D.SPX2.3000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:41|OP.D.SPX2.3250P.IP|1308|2023-12-04 01:45:00|2023-12-08 21:10:00|2.83|0|39.1321|2023-11-09|9.82261|4|14.571949|2|-24.064171|0|2023-11-09|11.42638|10.35366|9.84342|9.89885|9.82261|9.86862|9.90433|9.95587|9.92333|9.92831|9.97229|9.96073|10.01076|10.05534|10.08534|10.09196|10.10831|10.07927|10.56285|10.20139|11.25372|12.42306|12.09457|12.7534|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.61615|0.35837|0.35335|0.2559|0.19947|0.29172|0.31416|0.40711|0.49885|0.49025|0.36865|0.37125|0.50789|0.72422|0.9802|0.90179|0.91878|1.05581|0.89134|0.8801|0.48165|0.19415|0.27465|0.24819|-0.5511|-0.23524|-0.25033|-0.28524|-0.18295|-0.19913|-0.52536|-0.4979|-0.56452|-0.50166|-0.37758|-0.40328|-0.5864|-0.70169|-1.14464|-0.78236|-0.81305|-0.8017|-0.83352|-0.80257|-0.57901|-0.19645|-0.22008|-0.20936|238|243|254|264|260|262|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|210|211|228|||||||||||||||||||||||||
2023-12-09 13:55:43|OP.D.SPX2.3000P.IP|1215|2023-12-04 01:45:00|2023-12-08 21:10:00|1.86|0|58.77595|2023-11-09|13.58326|5|23.277182|2|-27.078522|0|2023-11-09|17.15331|14.62454|13.77342|13.64456|13.60053|13.58326|13.63773|13.86214|13.80989|13.83544|13.90156|13.86877|13.94261|14.02145|14.15031|14.17823|14.08224|14.29941|14.69552|14.62843|17.24807|19.67344|18.94896|19.88589|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.78371|0.40343|0.46907|0.31433|0.2493|0.35768|0.33952|0.439|0.52919|0.50588|0.41092|0.38484|0.56877|0.76949|1.03476|0.97|0.9691|1.07931|0.87614|0.95285|0.55491|0.20951|0.30848|0.24814|-0.58985|-0.24288|-0.23926|-0.31878|-0.20331|-0.21943|-0.60656|-0.58348|-0.60259|-0.51312|-0.38671|-0.42196|-0.59123|-0.73498|-1.17022|-0.80082|-0.83402|-0.89819|-0.85138|-0.86827|-0.63116|-0.23548|-0.24409|-0.22613|238|243|254|260|258|261|262|264|273|276|276|276|276|276|276|276|276|276|276|276|239|194|208|227|||||||||||||||||||||||||
2023-12-09 13:55:43|OP.D.SPX2.2750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:44|OP.D.SPX2.2500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:46|OP.D.SPX2.2750P.IP|1062|2023-12-04 01:45:00|2023-12-08 21:05:00|1.09|0|96.86623|2023-11-09|18.88022|4|26.309795|2|-27.726894|0|2023-11-09|24.34651|20.70125|19.3152|19.40598|18.88022|19.27929|19.30637|19.7532|19.75284|19.76679|19.81645|19.77421|19.88035|20.02922|20.23784|20.2709|20.12781|20.51115|20.72056|21.00049|24.79738|27.68602|26.47524|28.40948|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.87334|0.44778|0.60315|0.32231|0.28167|0.45651|0.3358|0.43574|0.55485|0.51759|0.42938|0.40303|0.59771|0.75804|0.99924|0.95083|0.97242|1.10615|0.87601|0.92879|0.55247|0.22938|0.32736|0.26627|-0.62647|-0.27939|-0.26541|-0.38202|-0.22201|-0.23171|-0.62732|-0.59158|-0.58497|-0.56203|-0.39173|-0.45677|-0.57741|-0.74884|-1.13581|-0.78394|-0.83264|-0.92909|-0.83758|-0.9016|-0.63208|-0.2783|-0.27393|-0.26211|232|240|246|256|237|255|258|263|273|275|275|275|275|276|276|276|276|276|276|276|236|182|195|209|||||||||||||||||||||||||
2023-12-09 13:55:47|OP.D.SPX2.2500P.IP|839|2023-12-04 01:45:00|2023-12-08 21:00:00|0.5|0|194.46669|2023-11-09|27.06362|4|26.98145|2|-28.822055|0|2023-11-09|36.28136|30.50314|28.49034|28.13423|27.06362|28.29154|28.39862|29.25104|29.71907|29.56609|29.65851|29.52268|29.47136|30.12393|30.36265|30.49153|30.26279|30.52084|30.66645|30.95521|37.15469|42.03105|40.4934|43.63354|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.08371|0.48635|0.69963|0.35843|0.35453|0.51013|0.38381|0.52675|0.54252|0.59764|0.50428|0.41684|0.61685|0.81747|0.99597|0.96204|0.98675|1.10106|0.86166|0.96778|0.59935|0.34477|0.38193|0.38654|-0.75759|-0.30062|-0.30559|-0.4313|-0.24828|-0.27815|-0.7571|-0.65814|-0.62629|-0.63144|-0.48127|-0.46641|-0.62121|-0.7566|-1.18043|-0.81692|-0.85328|-0.97389|-0.85285|-0.97414|-0.7351|-0.3917|-0.33203|-0.32198|224|231|233|226|202|236|244|254|273|272|271|272|269|276|275|276|276|276|276|276|228|136|185|189|||||||||||||||||||||||||
2023-12-09 13:55:48|OP.D.SPX2.2250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:48|OP.D.SPX2.2000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:50|OP.D.SPX2.2250P.IP|551|2023-12-04 01:45:00|2023-12-08 21:10:00|0.06|0|1258.24806|2023-11-09|43.82366|5|28.954424|2|-30.909091|0|2023-11-09|58.11607|47.52684|44.75874|45.21381|44.07265|43.82366|45.72408|46.18619|48.5035|47.8719|46.87467|47.40705|48.50768|49.20514|49.72739|50.38097|49.74298|49.55698|49.65347|49.55097|61.64366|69.44971|61.82244|72.72114|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.32299|0.6844|0.95349|0.51966|0.58717|0.66316|0.43424|0.63315|0.63242|0.63762|0.63276|0.47547|0.81661|0.95123|1.07953|1.12005|1.13609|1.20158|1.03182|1.09109|0.67902|0.46515|0.48362|0.59452|-1.13638|-0.41621|-0.39583|-0.66685|-0.37025|-0.39594|-0.98168|-0.77377|-0.75227|-0.73842|-0.57034|-0.5971|-0.73697|-0.96034|-1.22365|-0.92059|-0.92979|-1.07953|-0.96804|-1.14591|-0.99277|-0.63348|-0.45108|-0.41769|202|196|191|190|166|190|219|237|263|256|249|255|267|271|271|276|274|275|276|272|217|101|146|152|||||||||||||||||||||||||
2023-12-09 13:55:51|OP.D.SPX2.2000P.IP|9|2023-12-04 01:45:00|2023-12-08 01:30:00||0|0|2023-11-09|76.42308|2|80.952381|9|-35.294118|0|2023-11-09|114.03334|95.70185|76.42308|79.50127|80.14716|77.34042|83.94106|87.19557|91.79542|89.24608|87.51171|87.42061|89.09082|92.43779|96.30198|99.46326|96.96883|92.93175|95.4397|96.73122|122.44072|142.5594|132.47168|150.81624|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3.27682|1.41935|1.69509|0.68849|0.94241|1.15231|0.85085|0.92756|0.91892|2.08786|0.85832|0.82341|1.00711|1.24192|1.4075|1.76061|1.41181|1.70433|1.23773|1.46024|1.21975|0.74145|0.92094|1.01953|-1.81917|-0.72455|-0.61282|-1.05063|-0.758|-0.76498|-1.83669|-1.24116|-1.07689|-1.30378|-0.9148|-0.93504|-1.08526|-1.24477|-1.4988|-1.28046|-1.24196|-1.45926|-1.39467|-1.66297|-1.39621|-0.97246|-0.97397|-0.90412|161|154|119|116|105|137|165|202|237|220|211|219|235|253|265|271|267|259|265|269|180|72|109|109|||||||||||||||||||||||||
2023-12-09 13:55:52|OP.D.SPX3.3750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:52|OP.D.SPX3.3500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:54|OP.D.SPX3.3750P.IP|1382|2023-12-04 01:45:00|2023-12-08 21:10:00|25.89|0|7.72474|2023-11-09|3.32954|9|5.155117|17|-5.762305|12|2023-11-09|3.53188|3.40584|3.37464|3.36296|3.36445|3.36248|3.36284|3.36315|3.33607|3.32954|3.33575|3.33881|3.34855|3.36962|3.38513|3.3902|3.39318|3.3681|3.39739|3.37888|3.56947|3.69674|3.70663|3.71091|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.26673|0.21293|0.17195|0.14698|0.11147|0.16496|0.21477|0.29728|0.33094|0.34087|0.27676|0.30038|0.36232|0.51264|0.72087|0.60269|0.65634|0.71686|0.5696|0.62594|0.29262|0.11422|0.18455|0.17961|-0.22793|-0.20428|-0.19706|-0.14539|-0.11335|-0.14735|-0.23272|-0.28399|-0.3747|-0.29376|-0.28756|-0.27659|-0.44525|-0.49543|-0.80228|-0.56822|-0.62726|-0.53983|-0.57313|-0.51618|-0.32732|-0.10019|-0.13984|-0.1524|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|223|226|228|||||||||||||||||||||||||
2023-12-09 13:55:55|OP.D.SPX3.3500P.IP|1381|2023-12-04 01:45:00|2023-12-08 21:10:00|16.39|0|8.44652|2023-11-09|5.06815|9|5.879608|17|-5.704339|12|2023-11-09|5.37308|5.17668|5.12735|5.10824|5.11031|5.10768|5.10838|5.11036|5.0753|5.06815|5.07977|5.08314|5.09568|5.12567|5.1506|5.15925|5.16144|5.12675|5.17681|5.14817|5.44386|5.65156|5.65336|5.66809|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.27812|0.21554|0.17348|0.14944|0.11247|0.16424|0.22069|0.29144|0.33688|0.34139|0.27988|0.30829|0.36383|0.51513|0.7383|0.61059|0.68184|0.73679|0.57305|0.63806|0.29692|0.11709|0.18705|0.1784|-0.24944|-0.22039|-0.20197|-0.14658|-0.11425|-0.14572|-0.23761|-0.30495|-0.37771|-0.30034|-0.29573|-0.27551|-0.45602|-0.49818|-0.81304|-0.57602|-0.64808|-0.54737|-0.5879|-0.5209|-0.33795|-0.10964|-0.14381|-0.14896|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|220|225|228|||||||||||||||||||||||||
2023-12-09 13:55:56|OP.D.SPX3.3250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:56|OP.D.SPX3.3000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:55:58|OP.D.SPX3.3250P.IP|1372|2023-12-04 01:45:00|2023-12-08 21:10:00|11.28|0|12.22416|2023-11-09|7.19724|9|6.358912|17|-5.431177|12|2023-11-09|7.46186|7.29091|7.27637|7.2459|7.24813|7.24365|7.24126|7.24805|7.20292|7.19724|7.19733|7.1987|7.20813|7.22953|7.27122|7.26972|7.24991|7.25314|7.41563|7.29983|7.58427|8.48486|8.05331|7.65582|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.28996|0.21802|0.17335|0.15378|0.11272|0.16174|0.22725|0.29168|0.33088|0.33304|0.27433|0.31058|0.36186|0.50858|0.73298|0.60267|0.68104|0.72309|0.56982|0.62341|0.29211|0.11894|0.19105|0.17916|-0.25307|-0.22137|-0.20121|-0.14225|-0.1119|-0.1461|-0.23951|-0.31339|-0.37183|-0.31197|-0.29311|-0.27194|-0.45735|-0.49357|-0.82977|-0.5784|-0.64366|-0.55431|-0.58966|-0.51119|-0.3393|-0.11843|-0.14467|-0.14834|238|243|256|264|264|264|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|219|223|228|||||||||||||||||||||||||
2023-12-09 13:56:00|OP.D.SPX3.3000P.IP|1359|2023-12-04 01:45:00|2023-12-08 21:10:00|8.75|0|15.78448|2023-11-09|8.7139|4|6.390593|17|-5.312955|18|2023-11-09|8.85367|8.76311|8.72253|8.72216|8.7139|8.71451|8.72387|8.72904|8.72355|8.72177|8.73385|8.74312|8.75607|8.77271|8.77199|8.77686|8.78113|8.83773|9.14517|8.89451|8.88856|9.87285|8.92834|8.98994|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.29431|0.20564|0.17282|0.15322|0.11264|0.1563|0.23972|0.28369|0.32792|0.31629|0.26748|0.30954|0.36257|0.54159|0.72696|0.59993|0.6953|0.71229|0.55533|0.61089|0.30508|0.12279|0.19569|0.17735|-0.26299|-0.22535|-0.18066|-0.13858|-0.11413|-0.144|-0.24401|-0.33567|-0.36924|-0.31548|-0.28052|-0.26768|-0.43034|-0.49559|-0.83546|-0.54691|-0.62056|-0.55577|-0.59537|-0.51637|-0.32325|-0.13937|-0.14622|-0.14776|238|243|256|264|263|263|264|264|273|276|276|276|276|276|276|276|276|276|276|276|240|211|220|228|||||||||||||||||||||||||
2023-12-09 13:56:00|OP.D.SPX3.2750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:56:01|OP.D.SPX3.2500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:56:02|OP.D.SPX3.2750P.IP|1316|2023-12-04 01:45:00|2023-12-08 21:10:00|6.53|0|21.12264|2023-11-09|9.89195|4|7.403651|18|-5.237633|18|2023-11-09|10.27805|10.00301|9.94935|9.93983|9.89195|9.92536|9.93042|9.98821|9.96635|9.9303|9.94059|9.91145|9.92348|9.93795|9.97292|9.99468|9.9933|10.17441|10.62669|10.37614|10.53678|11.16581|10.35351|10.70037|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.30167|0.21271|0.18275|0.16532|0.11571|0.15885|0.23025|0.27367|0.37687|0.30605|0.25693|0.31352|0.36309|0.55161|0.73523|0.5714|0.67373|0.70264|0.58935|0.61035|0.32694|0.14049|0.1887|0.17717|-0.26032|-0.21518|-0.16737|-0.13174|-0.11541|-0.14099|-0.24061|-0.30546|-0.36537|-0.31755|-0.28386|-0.28442|-0.41702|-0.49784|-0.81932|-0.51767|-0.62284|-0.55148|-0.59781|-0.53106|-0.33728|-0.1453|-0.14813|-0.14429|238|243|255|263|260|263|263|264|273|276|276|276|276|276|276|276|276|276|276|276|238|206|208|228|||||||||||||||||||||||||
2023-12-09 13:56:04|OP.D.SPX3.2500P.IP|1246|2023-12-04 01:45:00|2023-12-08 21:10:00|4.61|0|29.80787|2023-11-09|13.04797|4|10.660377|8|-4.84104|17|2023-11-09|13.87299|13.37372|13.23932|13.167|13.04797|13.1512|13.212|13.28928|13.26674|13.21598|13.2511|13.22548|13.23643|13.2732|13.34127|13.36719|13.34195|13.62019|14.13955|13.91249|14.31508|14.55487|14.01027|14.51064|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.30469|0.20806|0.19222|0.17325|0.12571|0.16504|0.2328|0.282|0.40263|0.29757|0.26969|0.33425|0.35782|0.55719|0.73565|0.57567|0.66339|0.7206|0.57571|0.59536|0.34952|0.13966|0.20295|0.18465|-0.26315|-0.23721|-0.18433|-0.1442|-0.11898|-0.15162|-0.24776|-0.3267|-0.34603|-0.32478|-0.2917|-0.2935|-0.41076|-0.48515|-0.82362|-0.51576|-0.60787|-0.57651|-0.623|-0.53832|-0.33981|-0.16243|-0.17133|-0.15394|237|242|253|259|251|259|262|264|273|276|276|276|276|276|276|276|276|276|276|276|239|190|201|218|||||||||||||||||||||||||
2023-12-09 13:56:05|SI.D.SHYUS.CASH.IP|390|2023-12-04 14:30:00|2023-12-08 20:55:00||61625.2|0.0039|2023-11-09|0.01234|20|0.074322|16|-0.049334|19|2023-11-09||||||||||||||0.01236|0.01235|0.01235|0.01236|0.01235|0.01235|0.01235|0.01234|||||||||||||||||86226|76958|56822|71270|59028|81275|108709|93057|||||||||||||||||0.01358|0.01646|0.01235|0.02787|0.01481|0.01699|0.01235||||||||||||||||||-0.01459|-0.01542|-0.01235|-0.01649|-0.01235|-0.01544|-0.02776|||||60|108|75|60|61|66|64|6|||||||||||||||||||||||||
2023-12-09 13:56:06|SI.D.IEFUS.CASH.IP|390|2023-12-04 14:30:00|2023-12-08 20:55:00|9395|200614.7|0.01051|2023-11-09|0.01089|13|0.234454|17|-0.426043|18|2023-11-09||||||||||||||0.01089|0.01098|0.01098|0.01106|0.01114|0.01102|0.01102|0.01094|||||||||||||||||249911|204600|152677|132246|136437|161784|177523|169759|||||||||||||||||0.04946|0.04722|0.03255|0.02881|0.03235|0.0279|0.02461|0.01889|||||||||||||||||-0.05015|-0.04105|-0.03263|-0.03687|-0.0329|-0.02685|-0.02453|-0.02464||||114|252|276|276|276|275|275|47|||||||||||||||||||||||||
2023-12-09 13:56:07|SI.D.TLTUS.CASH.IP|390|2023-12-04 14:30:00|2023-12-08 20:55:00|9452|508086.6|0.01056|2023-11-09|0.01154|19|0.488502|17|-1.269409|18|2023-11-09||||||||||||||0.01164|0.01165|0.01166|0.01158|0.01192|0.01168|0.01154|0.01161|||||||||||||||||1034204|686000|517948|450828|441175|467904|691013|701586|||||||||||||||||0.12725|0.10379|0.07948|0.06919|0.07156|0.06665|0.05956|0.04673|||||||||||||||||-0.10754|-0.10292|-0.07338|-0.08803|-0.07844|-0.0676|-0.06044|-0.06846||||114|252|276|276|276|276|276|48|||||||||||||||||||||||||
2023-12-09 13:56:08|SI.D.EMBUS.CASH.IP|390|2023-12-04 14:30:00|2023-12-08 20:55:00|8684|69225.6|0.0117|2023-11-09|0.01218|16|0.2981|13|-0.530888|18|2023-11-09||||||||||||||0.01318|0.01219|0.01222|0.01218|0.01254|0.01228|0.01313|0.01307|||||||||||||||||132803|100835|82452|59471|64873|51377|77924|72469|||||||||||||||||0.07831|0.05019|0.03675|0.03522|0.03367|0.03232|0.02816|0.02112|||||||||||||||||-0.04446|-0.0449|-0.03576|-0.03828|-0.03685|-0.0357|-0.03044|-0.02502||||114|252|276|274|274|275|274|48|||||||||||||||||||||||||
2023-12-09 13:56:09|KA.D.LQDE.CASH.IP|495|2023-12-04 08:00:00|2023-12-08 16:25:00|10201|2002.8|4.72672|2023-11-09|0.06596|16|0.4378|12|-0.228476|12|2023-11-09||||||||0.741|3.80357|7.54284|10.34661|8.52762|6.02107|1.56019|1.22018|1.15751|0.06596|||||||||||||||599|560|954|405|1482|820|550|2001|1142|726|||||||||||||||0.04488|0.03037|0.02977|0.02208|0.02536|0.0626|0.05121|0.05152|0.03772|0.02541|||||||||||||||-0.0323|-0.0264|-0.0273|-0.02459|-0.02605|-0.05055|-0.04975|-0.04648|-0.03953|-0.04291||||||||159|243|228|224|225|253|272|262|184|53|||||||||||||||||||||||||
2023-12-09 13:56:10|OP.D.NAS3.15500C.IP|400|2023-12-04 14:35:00|2023-12-08 21:10:00|1092.2|0|1.02171|2023-11-09|1.50242|21|6.55247|20|-5.56796|18|2023-11-09||||||||||||||1.98833|1.94302|1.88505|1.89727|1.93157|1.94429|1.94073|1.80655|1.50242||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||1.33733|1.43516|0.87676|0.80977|0.84502|0.76427|0.71849|0.69953|0.1303||||||||||||||||-1.44431|-1.31242|-0.97359|-0.88055|-0.86132|-0.83922|-0.84128|-0.57199|-0.27801|||95|248|276|276|276|276|276|105|12||||||||||||||0||||||||0|||
2023-12-09 13:56:11|OP.D.NAS3.15500P.IP|400|2023-12-04 14:35:00|2023-12-08 21:10:00|296.2|0|2.92073|2023-11-09|1.10161|13|6.762766|20|-5.070669|19|2023-11-09||||||||||||||1.10161|1.13917|1.17092|1.176|1.16492|1.17577|1.16909|1.28717|1.49935||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.98221|0.96207|0.7231|0.65064|0.73394|0.62845|0.60999|0.57676|0.24928||||||||||||||||-0.95118|-1.00611|-0.65069|-0.62481|-0.5901|-0.5538|-0.57097|-0.47236|-0.12386|||95|248|276|276|276|276|276|105|12||||||||||||||0||||||||0|||
2023-12-09 13:56:12|OP.D.NAS3.14000C.IP|0|none|||0|0|2023-11-06|0.78563|15|3.311742|14|-3.190589|13|2023-11-06||||||||||||||0.81198|0.8038|0.78563|0.80086|0.83944|0.83592|0.83405|0.84423|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.99749|1.12507|0.58978|0.41222|0.59762|0.57538|0.52165|0.41583|||||||||||||||||-1.09283|-0.90662|-0.68873|-0.64485|-0.49899|-0.49848|-0.46961|-0.42795||||35|89|96|92|84|84|84|21||||||||||||||0|||0||0|0|||||
2023-12-09 13:56:13|OP.D.NAS3.14000P.IP|400|2023-12-04 14:35:00|2023-12-08 21:10:00|84.9|0|9.8214|2023-11-09|2.52485|13|13.432185|20|-10.125589|19|2023-11-09||||||||||||||2.52485|2.66449|2.79513|2.81034|2.7799|2.81164|2.79357|3.22255|4.02279||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||1.19086|1.15375|0.86075|0.7775|0.87348|0.73555|0.72981|0.77532|0.27614||||||||||||||||-1.09432|-1.19351|-0.76992|-0.7319|-0.68845|-0.67723|-0.69075|-0.57886|-0.13073|||95|248|276|276|276|276|276|105|12||||||||||||||0||||||||0|||
2023-12-09 13:56:14|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2023-12-09 13:56:15|IR.D.FBTP.FWM2.IP|0|none|||0|0|2023-11-09|0.04668|9|0.33083|12|-0.247366|12|2023-11-09|||||||0.04965|0.04827|0.04707|0.04668|0.04713|0.04675|0.0475|0.04724|0.0469|0.0467|0.04793|0.04789|||||||||||||323|805|1170|1088|939|819|1108|1294|1289|1050|475|148|||||||||||||0.05611|0.05212|0.04538|0.03868|0.03228|0.0318|0.04967|0.04843|0.04717|0.03954|0.03118|0.02031|||||||||||||-0.04565|-0.04354|-0.03983|-0.03951|-0.03227|-0.03281|-0.0393|-0.04737|-0.05112|-0.04039|-0.03456|-0.02329|||||||168|276|276|276|276|276|276|276|276|276|276|108|||||||||||||||||||||||||
2023-12-09 13:56:17|IX.D.OMX20.IFM.IP|438|2023-12-04 08:05:00|2023-12-08 15:25:00||3.2|0.04085|2023-11-09|0.04047|7|0.403317|7|-0.394112|12|2023-11-09||||||||0.04047|0.04066|0.04066|0.04065|0.04065|0.04063|0.04065|0.04076|0.0409||||||||||||||||23|8|3|33|3|2|5|9|10||||||||||||||||0.10135|0.07812|0.05022|0.04125|0.04734|0.04533|0.06639|0.06145|0.03638||||||||||||||||-0.0811|-0.0761|-0.05646|-0.04688|-0.04175|-0.04688|-0.07117|-0.06345|-0.04864|||||||||150|262|275|276|276|275|276|167|36|||||||||||||||||||||||||
2023-12-09 13:56:18|IX.D.SUNNAS.IFE.IP|1420|2023-12-03 23:45:00|2023-12-09 07:45:00|16072.4|0|0.07552|2023-11-09|0.12906|23|0.609195|12|-0.514199|16|2023-11-09|0.13037|0.13013|0.13021|0.13025|0.13031|0.13017|0.131|0.13112|0.13087|0.13068|0.13036|0.12992|0.1298|0.13009|0.13025|0.12986|0.13124|0.13042|0.13022|0.13048|0.12986|0.12979|0.13012|0.12906|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02636|0.02167|0.02035|0.01664|0.01349|0.01628|0.02431|0.03245|0.04235|0.03266|0.03153|0.03576|0.05446|0.07629|0.10686|0.07261|0.07075|0.06723|0.06251|0.05942|0.03558|0.01477|0.0282|0.01909|-0.02905|-0.02026|-0.01606|-0.01734|-0.01252|-0.01903|-0.02412|-0.0351|-0.04001|-0.03686|-0.02855|-0.03377|-0.04384|-0.07508|-0.10616|-0.08097|-0.07324|-0.07595|-0.06809|-0.06898|-0.02922|-0.01671|-0.02452|-0.0194|278|279|276|276|277|279|288|300|288|294|293|289|290|289|290|284|296|290|287|286|296|247|267|278|||||||||||||||||||||||||
2023-12-09 13:56:20|IX.D.SUNDOW.IFE.IP|1420|2023-12-03 23:45:00|2023-12-09 07:45:00|36238.3|0|0.04152|2023-11-09|0.07|14|0.379598|12|-0.418943|16|2023-11-09|0.07024|0.07015|0.07009|0.07014|0.07014|0.0701|0.07038|0.07125|0.07065|0.07045|0.07041|0.07025|0.07006|0.07019|0.07|0.07014|0.07073|0.07052|0.07023|0.07052|0.07033|0.0705|0.0707|0.07033|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01705|0.01491|0.01572|0.01201|0.0095|0.01237|0.0196|0.02526|0.03411|0.02585|0.02545|0.02258|0.03686|0.05598|0.06566|0.04805|0.05322|0.04434|0.04767|0.04607|0.02448|0.01006|0.01905|0.01243|-0.01763|-0.0157|-0.01207|-0.01201|-0.00937|-0.01297|-0.01701|-0.02502|-0.0273|-0.02621|-0.02691|-0.02393|-0.02951|-0.05366|-0.06032|-0.05104|-0.05103|-0.05921|-0.04561|-0.04811|-0.0216|-0.01057|-0.01462|-0.01299|278|278|277|276|276|277|284|314|292|290|301|284|283|289|282|282|295|302|294|292|289|252|267|282|||||||||||||||||||||||||
2023-12-09 13:56:22|IX.D.SUNFUN.IFE.IP|1417|2023-12-03 23:45:00|2023-12-09 09:15:00|7561.1|0|0.06659|2023-11-09|0.12244|23|0.335434|8|-0.42042|16|2023-11-09|0.12353|0.12342|0.1234|0.12342|0.12346|0.12346|0.12373|0.12388|0.12351|0.1233|0.12318|0.12338|0.12331|0.12328|0.12346|0.12345|0.12398|0.12377|0.12345|0.12363|0.12343|0.1225|0.12302|0.12244|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02318|0.02274|0.0192|0.01537|0.01428|0.01634|0.03256|0.05246|0.06457|0.04495|0.03989|0.03644|0.04382|0.05942|0.05809|0.04391|0.03916|0.03141|0.02901|0.02877|0.01861|0.008|0.0163|0.01235|-0.02703|-0.02144|-0.01708|-0.01775|-0.01407|-0.01801|-0.0318|-0.05699|-0.06581|-0.04999|-0.03852|-0.03952|-0.04147|-0.0554|-0.05642|-0.05118|-0.04407|-0.03706|-0.02871|-0.02816|-0.01665|-0.00862|-0.01377|-0.01131|278|276|276|276|277|277|284|290|286|283|284|280|281|283|281|282|289|286|287|282|284|227|264|278|||||||||||||||||||||||||
2023-12-09 13:56:23|IX.D.SUNDAX.IFMM.IP|1421|2023-12-03 23:45:00|2023-12-09 08:00:00|16786.6|0|0.05436|2023-11-09|0.09562|10|0.497914|22|-0.352772|7|2023-11-09|0.09599|0.09593|0.09605|0.09594|0.09596|0.09599|0.09622|0.09651|0.09626|0.09581|0.09562|0.09562|0.09587|0.0959|0.0959|0.09582|0.09619|0.09589|0.09613|0.09634|0.09605|0.09601|0.09604|0.09602|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02808|0.02326|0.02428|0.01971|0.01743|0.02197|0.03377|0.05521|0.06818|0.05485|0.0433|0.03914|0.0481|0.05576|0.06926|0.04471|0.03875|0.03304|0.03161|0.02785|0.02102|0.00945|0.02272|0.01753|-0.03121|-0.02151|-0.01952|-0.01999|-0.016|-0.02319|-0.0377|-0.06395|-0.06496|-0.05961|-0.04375|-0.04492|-0.04775|-0.05482|-0.06112|-0.05354|-0.04359|-0.04|-0.03248|-0.03221|-0.02193|-0.00968|-0.0176|-0.01506|277|276|277|276|275|282|285|295|293|282|291|285|283|287|281|279|296|290|291|292|292|246|266|278|||||||||||||||||||||||||