Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
STOCK OPTIONS DAILY MARKET REPORT AS AT 12 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 46 24 22 6,210 2,146 4,064 16
AAC AAC TECH (02018) 2,018 1,146 872 25,908 12,525 13,383 41
ACC ANHUI CONCH (00914) 1,647 865 782 21,024 11,183 9,841 24
AIA AIA (01299) 6,654 3,699 2,955 143,978 68,617 75,361 34
AIR AIR CHINA (00753) 659 247 412 19,285 10,946 8,339 38
AKS AKESO (09926) 398 194 204 18,102 8,376 9,726 69
ALA ALH (ADJ-A) (00241) 109 0 109 106,430 42,720 63,710 36
ALB BABA (09988) 75,047 34,933 40,114 1,879,267 924,077 955,190 40
ALC ALUMINUM CORP OF CHINA (02600) 354 169 185 40,652 19,083 21,569 40
ALH ALI HEALTH (00241) 2,218 478 1,740 73,756 33,951 39,805 35
AMC CAM CSI300 (03188) 480 408 72 6,725 3,750 2,975 18
ANA ANTA SPORTS (02020) 6,059 3,512 2,547 139,753 82,435 57,318 34
BCM BANK OF COMM CO LTD (03328) 428 90 338 24,937 14,310 10,627 22
BEA BANK OF EAST ASIA (00023) 4,169 1,036 3,133 45,481 25,983 19,498 28
BIU BIDU (09888) 43,986 14,796 29,190 765,905 343,836 422,069 38
BLI BILIBILI (09626) 6,336 4,190 2,146 133,191 70,677 62,514 45
BOC BOC HK (HLDGS) LTD (02388) 1,248 725 523 49,418 18,556 30,862 25
BOM BEONE MEDICINES (06160) 246 123 123 13,488 7,007 6,481 35
BUD BUD APAC (01876) 2,143 1,526 617 30,821 12,543 18,278 32
BYD BYD COMPANY (01211) 15,709 9,162 6,547 358,182 149,443 208,739 38
BYE BYD ELECTRONIC (00285) 1,805 917 888 28,709 13,130 15,579 45
CAT CATL (03750) 8,425 4,154 4,271 206,743 80,860 125,883 43
CCC CHINA COMM CONS (01800) 532 380 152 72,907 47,274 25,633 18
CCE CHINA COAL (01898) 350 212 138 22,878 6,587 16,291 33
CDA CHINA CINDA (01359) 0 0 0 2,818 2,295 523 38
CGN CGN POWER (01816) 99 32 67 12,681 6,587 6,094 29
CHQ CHINA HONGQIAO (01378) 293 123 170 17,906 10,432 7,474 32
CHT CHINA MOBILE LTD (00941) 6,997 3,006 3,991 190,676 76,728 113,948 11
CHU CHINA UNICOM LTD (00762) 1,012 404 608 76,878 35,679 41,199 28
CIT CITIC (00267) 442 310 132 17,377 10,262 7,115 23
CKH CKH HOLDINGS (00001) 936 437 499 31,572 16,127 15,445 20
CKP CK ASSET (01113) 625 367 258 12,479 6,363 6,116 20
CLI CHINA LIFE INSURANCE (02628) 10,280 5,571 4,709 263,105 127,474 135,631 38
CLP CLP HOLDINGS LTD (00002) 341 152 189 12,770 4,944 7,826 17
CMB CM BANK (03968) 2,739 1,925 814 103,443 41,106 62,337 24
CNC CNOOC LTD (00883) 7,175 4,395 2,780 243,616 102,802 140,814 27
COL CHINA OVERSEAS (00688) 918 559 359 57,845 29,526 28,319 40
COS COSCO SHIP HOLD (01919) 174 58 116 14,759 5,551 9,208 31
CPA CATHAY PACIFIC AIRWAYS (00293) 992 200 792 27,247 13,805 13,442 21
CPC CHINA PETROL & CHEM COR (00386) 4,214 3,821 393 296,486 147,133 149,353 24
CPI CPIC (02601) 1,470 907 563 111,718 51,243 60,475 27
CRC CHINA RAIL CONS (01186) 322 167 155 13,909 6,087 7,822 18
CRG CHINA RAILWAY (00390) 330 20 310 36,165 13,597 22,568 26
CRL CHINA RES LAND (01109) 1,937 1,210 727 76,506 36,372 40,134 37
CRP CHINA RES POWER (00836) 157 94 63 7,985 4,125 3,860 23
CSA CSOP A50 ETF (02822) 23 20 3 5,582 2,489 3,093 17
CSE CHINA SHENHUA (01088) 986 615 371 45,873 17,782 28,091 27
CSP CSPC PHARMA (01093) 17,002 13,357 3,645 165,991 61,229 104,762 43
CTB CITIC BANK (00998) 105 101 4 15,670 10,300 5,370 21
CTC CHINA TELECOM CORP LTD (00728) 3,528 1,739 1,789 105,358 49,984 55,374 24
CTS CITIC SEC (06030) 837 573 264 40,870 19,991 20,879 33
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 22
GAC GAC GROUP (02238) 8 8 0 12,771 7,526 5,245 47
GAH GEELY AUTO (00175) 3,269 1,515 1,754 40,663 19,979 20,684 41
GHL XINYI GLASS (00868) 85 60 25 7,919 3,574 4,345 31
GLI GANFENG LITHIUM (01772) 8,415 3,437 4,978 91,964 58,357 33,607 60
GLX GALAXY ENT (00027) 3,705 1,704 2,001 72,851 32,249 40,602 30
GST GOLDWIND (02208) 779 340 439 13,796 6,428 7,368 52
GWM GWMOTOR (02333) 497 244 253 39,876 18,166 21,710 36
HCF HSCEI ETF (02828) 197 36 161 11,978 4,982 6,996 17
HDO HAIDILAO (06862) 379 299 80 24,993 12,519 12,474 29
HEH POWER ASSETS (00006) 174 51 123 8,094 2,446 5,648 16
HES HAIER SMART HOME (06690) 229 125 104 9,450 4,749 4,701 27
HEX HK EXCHANGES & CLEARING (00388) 8,610 4,117 4,493 322,742 156,906 165,836 21
HGN HENGAN INT'L (01044) 73 30 43 15,176 5,680 9,496 25
HKB HSBC HOLDINGS PLC (00005) 15,872 7,545 8,327 304,283 117,921 186,362 31
HKG HONG KONG & CHINA GAS (00003) 586 30 556 50,323 22,465 27,858 15
HLD HENDERSON LAND DEV LTD (00012) 547 239 308 13,626 8,806 4,820 23
HNP HUANENG POWER INT INC (00902) 540 441 99 41,564 25,008 16,556 36
HOS HUA HONG GRACE (01347) 1,696 956 740 33,205 18,537 14,668 57
HRB HORIZON ROBOTICS (09660) 901 650 251 76,697 55,639 21,058 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 179 27 152 18,610 7,816 10,794 43
JDC JD (09618) 13,608 7,305 6,303 208,601 94,800 113,801 33
JDH JD HEALTH (06618) 921 468 453 37,548 15,088 22,460 37
JXC JIANGXI COPPER (00358) 618 303 315 39,434 19,115 20,319 45
KAT Z.AI (02513) 3,972 1,315 2,657 104,247 76,991 27,256 101
KCH KINGSOFT CLOUD (03896) 358 358 0 11,431 5,872 5,559 58
KDS KINGDEE INT'L (00268) 6,114 5,180 934 22,792 12,666 10,126 61
KEH BEKE (02423) 2,732 2,075 657 48,092 27,047 21,045 47
KLE KUNLUN ENERGY (00135) 185 93 92 4,049 1,815 2,234 25
KSO KINGSOFT (03888) 6,119 3,095 3,024 30,364 12,036 18,328 35
KST KUAISHOU (01024) 10,871 4,938 5,933 470,499 241,549 228,950 50
LAO LAOPU GOLD (06181) 3,655 1,171 2,484 39,502 14,925 24,577 63
LAU LI AUTO (02015) 6,741 3,290 3,451 123,203 64,220 58,983 45
LEN LENOVO GROUP (00992) 2,487 1,608 879 188,555 95,076 93,479 52
LNI LI NING (02331) 922 289 633 137,644 55,404 82,240 31
LNK LINK REIT (00823) 1,596 482 1,114 43,789 18,812 24,977 17
LSP LUXSHARE ICT (02475) 1,415 782 633 25,989 14,025 11,964 62
MDG MIDEA GROUP (00300) 760 349 411 21,547 10,582 10,965 23
MEN MENGNIU DAIRY (02319) 448 316 132 14,225 8,037 6,188 27
MET MEITUAN DIANPING (03690) 12,014 7,309 4,705 851,690 400,897 450,793 38
MGM MGM CHINA (02282) 36 13 23 9,299 4,983 4,316 33
MIU XIAOMI (01810) 60,470 27,375 33,095 996,296 500,604 495,692 51
MNX MINIMAX (00100) 16,350 9,701 6,649 364,752 212,012 152,740 104
MOL CMOC (03993) 219 71 148 13,748 7,655 6,093 45
MSB MINSHENG BANK (01988) 40 0 40 39,536 26,877 12,659 30
MTR MTR CORPORATION LTD (00066) 1,283 870 413 25,803 12,969 12,834 18
MTU MEITU (01357) 1,620 1,114 506 23,807 10,396 13,411 66
NBM CNBM (03323) 1,508 1,357 151 43,644 30,340 13,304 46
NCL NCI (01336) 293 140 153 23,871 12,966 10,905 29
NFU NONGFU SPRING (09633) 266 132 134 10,358 4,375 5,983 28
NIO NIO (09866) 1,748 446 1,302 31,505 15,901 15,604 51
NTE NTES (09999) 7,389 4,280 3,109 48,143 23,834 24,309 42
NWD NEW WORLD DEV CO LTD (00017) 1,209 628 581 101,410 25,829 75,581 61
ORT NEW ORIENTAL (09901) 254 161 93 12,841 6,475 6,366 47
PAI PING AN INSURANCE LTD (02318) 22,966 9,874 13,092 636,819 277,658 359,161 20
PEC PETROCHINA CO LTD (00857) 1,907 1,289 618 186,771 74,662 112,109 26
PEN XPENG (09868) 10,489 6,726 3,763 216,595 149,435 67,160 50
PHT PA GOODDOCTOR (01833) 192 62 130 12,751 8,451 4,300 46
PIC PICC P&C (02328) 709 493 216 15,150 5,590 9,560 30
PIN PICC GROUP (01339) 476 220 256 10,985 5,061 5,924 31
POP POP MART (09992) 64,840 20,588 44,252 617,180 292,363 324,817 23
SAN SANDS CHINA LTD (01928) 2,444 1,682 762 158,766 74,984 83,782 32
SBI 3SBIO (01530) 678 133 545 17,342 6,249 11,093 59
SBO SBP GROUP (01177) 144 91 53 14,296 8,612 5,684 44
SET SENSETIME (00020) 556 387 169 11,644 7,047 4,597 53
SGM SD GOLD (01787) 1,301 963 338 78,439 36,402 42,037 63
SHK SUN HUNG KAI PPT LTD (00016) 2,032 515 1,517 23,444 11,722 11,722 28
SHL XINYI SOLAR (00968) 317 217 100 35,874 16,794 19,080 42
SHN SHEIN (00625) 3,691 2,011 1,680 36,195 16,683 19,512 73
SHZ SHENZHOU INTL (02313) 846 309 537 22,638 11,996 10,642 29
SMC SMIC (00981) 4,669 2,796 1,873 101,616 45,216 56,400 46
SNO SUNNY OPT (02382) 4,288 2,146 2,142 43,077 20,816 22,261 49
SNP SINOPHARM (01099) 412 15 397 13,201 8,683 4,518 25
SWA SWIRE PACIFIC LTD 'A' (00019) 70 33 37 7,436 3,533 3,903 24
TCH TENCENT HOLDINGS LTD (00700) 80,699 36,249 44,450 1,982,508 1,009,111 973,397 29
TIC TECHTRONIC IND (00669) 356 283 73 22,587 14,092 8,495 27
TPX XTALPI (02228) 1,181 514 667 18,871 9,794 9,077 87
TRF TRACKER FUND OF HK (02800) 801 246 555 50,723 16,626 34,097 22
TRP TRIP.COM (09961) 4,103 1,122 2,981 105,334 42,460 62,874 34
UBR UBTECH ROBOTICS (09880) 1,543 799 744 54,117 26,982 27,135 62
VGT VGT (02476) 754 486 268 25,095 13,088 12,007 85
VNK CHINA VANKE (02202) 1,611 249 1,362 72,563 15,202 57,361 58
WCP WEICHAI POWER (02338) 504 300 204 12,972 5,742 7,230 66
WHG WH GROUP (00288) 242 52 190 19,439 8,933 10,506 34
WHL THE WHARF (HLDGS) LTD (00004) 210 87 123 2,836 1,085 1,751 33
WWC WANT WANT CHINA (00151) 2 2 0 8,769 4,813 3,956 26
WXA WUXI APPTEC (02359) 1,211 829 382 18,461 9,845 8,616 48
WXB WUXI BIO (02269) 2,918 1,218 1,700 86,419 39,150 47,269 53
XAB ABC ($0.001) (01288) 664 338 326 18,239 8,268 9,971 25
XBC BANK OF CHINA ($0.001) (03988) 25,595 10,414 15,181 420,386 197,778 222,608 20
XCC CCB ($0.001) (00939) 25,792 13,374 12,418 523,698 243,358 280,340 22
XIC ICBC ($0.001) (01398) 10,413 3,387 7,026 263,133 115,921 147,212 21
XPB PSBC ($0.001) (01658) 255 16 239 10,102 5,445 4,657 23
XTW CHINA TOWER ($0.001) (00788) 7,261 1,325 5,936 44,820 27,980 16,840 18
YOF YOFC (06869) 1,636 914 722 21,279 11,004 10,275 92
YZC YANKUANG ENERGY (01171) 997 485 512 24,494 11,667 12,827 37
ZAO ZA ONLINE (06060) 82 45 37 13,856 9,700 4,156 41
ZJG ZIJIN GOLD INTL (02259) 1,640 639 1,001 74,503 37,328 37,175 64
ZJI ZJ INNOLIGHT (03308) 5,932 2,826 3,106 44,990 20,320 24,670 87
ZJM ZIJIN MINING GROUP (02899) 5,247 1,725 3,522 133,279 48,750 84,529 46
ZLT LEAPMOTOR (09863) 1,955 901 1,054 25,228 12,914 12,314 57
ZMI ZHAOJIN MINING (01818) 578 457 121 27,476 15,469 12,007 69
ZSH ZHONGSHENG HLDG (00881) 210 49 161 16,109 10,920 5,189 54
ZSI SANHUA (02050) 657 376 281 8,985 5,094 3,891 46
ZTE ZTE (00763) 1,857 1,001 856 46,373 31,230 15,143 44
TOTAL 769,895 363,275 406,620 18,077,693 8,705,980 9,371,713
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P BIU 30MAR27 77.50 18,005 6.45 41 6.23 6.23 19,689 +0.44 +7.32
P MIU 30DEC26 21.00 7,795 0.54 43 0.54 0.42 12,594 +0.19 +54.29
C XBC 29OCT26 6.50 7,082 0.031 20 0.034 0.019 6,705 +0.017 +121.429
C XCC 29OCT26 10.50 6,752 0.028 22 0.027 0.015 10,357 +0.016 +133.333
P BIU 29OCT26 80.00 6,438 1.60 34 1.65 1.31 9,402 +0.27 +20.30
C BIU 29OCT26 80.00 6,420 3.52 35 4.13 3.99 6,905 -1.05 -22.98
P POP 29OCT26 145.00 6,271 0.97 21 1.65 0.60 12,116 +0.50 +106.38
P POP 29OCT26 147.50 4,603 1.77 21 2.57 1.00 26,127 +0.82 +86.32
P ALB 29OCT26 100.00 3,899 0.64 36 0.81 0.57 18,241 -0.34 -34.69
C MIU 29OCT26 28.00 3,730 0.12 46 0.32 0.12 12,108 -0.28 -70.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P LAO 16OCT26 277.50 0 0.38 64 0.00 0.00 0 +0.37 +3,700.00
P LAO 16OCT26 280.00 3 0.53 64 1.05 0.60 3 +0.51 +2,550.00
P LAO 16OCT26 275.00 15 0.26 63 0.63 0.63 15 +0.25 +2,500.00
P LAO 16OCT26 287.50 15 1.26 64 0.97 0.97 15 +1.21 +2,420.00
P LAO 16OCT26 285.00 12 0.96 64 1.48 1.10 12 +0.92 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ZJI 16OCT26 1,195.00 0 0.01 80 0.00 0.00 0 -0.86 -98.85
C ZJI 16OCT26 1,200.00 2 0.01 81 0.77 0.77 12 -0.76 -98.70
C ZJI 16OCT26 1,205.00 0 0.01 82 0.00 0.00 0 -0.68 -98.55
C ZJI 16OCT26 1,210.00 15 0.01 83 0.85 0.85 159 -0.61 -98.39
C ZJI 16OCT26 1,190.00 0 0.02 83 0.00 0.00 0 -0.95 -97.94
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.830
29OCT26 9.75 C 0.00 0.00 0.00 6.09 -0.04 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.85 -0.03 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.35 -0.03 76 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.85 -0.03 66 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.35 -0.03 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.85 -0.03 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.35 -0.03 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.85 -0.03 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.87 -0.03 17 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.44 -0.03 16 0 54 0
29OCT26 16.00 C 0.18 0.18 0.16 0.17 0.00 17 3 244 +3
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 129 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 18 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 6.11 -0.03 60 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.86 -0.02 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.36 -0.03 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.37 -0.03 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.87 -0.03 28 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.37 -0.03 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.87 -0.03 15 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.38 -0.03 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.91 -0.04 15 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 -0.05 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.23 -0.05 15 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 -0.04 15 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.11 -0.03 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.86 -0.03 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.36 -0.03 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.37 -0.03 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 -0.03 25 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 -0.03 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.03 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 -0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 0.00 19 0 0 0
30DEC26 15.50 C 0.71 0.71 0.71 0.63 -0.03 18 15 53 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.04 18 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.03 18 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 16 0
30DEC26 17.50 C 0.08 0.08 0.08 0.06 -0.01 18 6 228 +6
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 6.11 -0.03 49 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.86 -0.03 45 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.36 -0.03 38 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.37 -0.03 27 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.87 -0.03 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.37 -0.03 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.88 -0.04 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.42 -0.04 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.01 -0.05 17 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.69 -0.02 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.11 -0.03 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.86 -0.03 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.36 -0.03 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.86 -0.03 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.37 -0.03 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.87 -0.03 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.37 -0.04 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.91 -0.04 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.49 -0.04 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.04 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.01 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.11 -0.03 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.86 -0.03 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.36 -0.03 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.37 -0.03 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.89 -0.01 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.44 -0.05 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.04 -0.05 17 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.68 -0.05 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.36 -0.01 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.02 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 -0.03 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.03 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.03 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.04 17 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 -0.04 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.13 -0.04 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 6.11 -0.03 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.86 -0.03 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.36 -0.03 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.37 -0.03 18 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.89 -0.04 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.43 +0.03 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.00 +0.03 17 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.60 -0.07 17 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.22 -0.08 17 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.88 -0.08 17 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.57 -0.08 17 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.29 -0.04 17 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.05 -0.05 17 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.85 -0.05 17 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.68 -0.05 17 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 -0.05 17 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.41 -0.06 17 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.32 -0.05 17 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.24 -0.06 17 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.18 -0.05 17 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.07 -0.04 17 0 14 0
29SEP27 22.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
TOTAL CALL 24 2,146 +24
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 27 0
29OCT26 15.50 P 0.07 0.09 0.07 0.10 +0.01 17 17 61 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.30 0.00 15 0 92 0
29OCT26 16.50 P 0.00 0.00 0.00 0.69 +0.03 16 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 1.17 +0.02 0 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.67 +0.03 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.17 +0.03 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.17 -0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.17 -0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.17 -0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 63 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 15 0
27NOV26 14.50 P 0.06 0.06 0.06 0.04 -0.01 15 5 60 +5
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.01 15 0 118 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 -0.02 14 0 57 0
27NOV26 16.00 P 0.00 0.00 0.00 0.61 -0.01 13 0 29 0
27NOV26 16.50 P 0.00 0.00 0.00 1.04 +0.01 15 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 1.50 +0.07 14 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.99 +0.03 13 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.49 +0.09 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.99 +0.09 21 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.98 +0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.48 +0.10 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.48 +0.10 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.47 +0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.47 +0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.47 +0.10 49 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.46 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.01 18 0 232 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 0.00 18 0 33 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 -0.03 18 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.01 17 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 +0.01 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 -0.01 18 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 -0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.99 -0.03 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.49 -0.02 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.48 -0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.48 -0.02 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.47 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.47 -0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.47 -0.02 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.46 -0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.46 -0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.46 0.00 46 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 189 0
28JAN27 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 41 0
28JAN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.56 -0.01 17 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.85 -0.01 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.20 +0.01 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.60 +0.02 18 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.04 +0.01 18 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.51 -0.03 18 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.99 -0.04 16 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.49 -0.02 19 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.48 -0.02 24 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.48 -0.02 29 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.47 -0.03 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.47 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.01 17 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 -0.01 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.02 17 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 -0.02 17 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 -0.03 17 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 +0.02 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 +0.02 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 -0.05 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 -0.05 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.49 -0.04 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.99 -0.03 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.48 -0.02 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.48 -0.02 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.47 -0.03 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.47 -0.02 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.47 -0.02 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.46 -0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.46 -0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.46 -0.01 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 -0.04 17 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.57 -0.05 17 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.80 -0.05 17 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.07 -0.05 17 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 -0.06 17 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.74 -0.06 17 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.14 0.00 17 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.57 -0.07 17 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.02 -0.08 17 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.50 -0.06 17 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.99 -0.04 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 -0.04 16 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.48 -0.03 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.48 -0.02 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.47 -0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.47 -0.02 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.47 -0.02 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.46 -0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.46 -0.02 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.46 -0.02 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.35 -0.05 17 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.49 -0.06 17 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 -0.07 17 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 0.90 -0.08 17 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.17 -0.08 17 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.47 -0.09 17 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.82 -0.09 17 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.20 -0.09 17 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.61 -0.09 17 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.05 -0.09 17 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.51 -0.10 17 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.99 -0.11 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.48 -0.05 17 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.48 -0.03 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.48 -0.02 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.47 -0.04 23 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.47 -0.02 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.47 -0.02 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.46 -0.02 28 0 0 0
TOTAL PUT 22 4,064 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 36.060
29OCT26 28.00 C 0.00 0.00 0.00 8.35 -1.06 87 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.32 -1.09 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.31 -1.11 65 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.31 -1.13 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.32 -1.16 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.45 -1.10 46 0 0 0
29OCT26 34.00 C 2.62 2.62 2.62 2.56 -1.12 40 75 75 +75
29OCT26 35.00 C 0.00 0.00 0.00 1.88 -1.01 40 0 15 0
29OCT26 36.00 C 1.40 1.42 1.33 1.30 -0.96 40 32 64 +32
29OCT26 37.00 C 1.31 1.31 0.89 0.89 -0.73 40 115 177 +115
29OCT26 38.00 C 0.82 0.82 0.56 0.55 -0.57 40 38 193 0
29OCT26 39.00 C 0.61 0.61 0.59 0.34 -0.42 40 45 261 +45
29OCT26 40.00 C 0.28 0.28 0.22 0.21 -0.30 41 12 427 +10
29OCT26 41.00 C 0.00 0.00 0.00 0.12 -0.21 41 0 245 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.14 40 0 259 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.08 42 0 176 0
29OCT26 44.00 C 0.05 0.05 0.05 0.01 -0.06 38 8 84 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 8.52 -1.02 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.57 -1.02 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.65 -0.93 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.78 -0.80 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.82 -0.93 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.10 -1.04 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.42 -0.98 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.76 -1.08 41 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 2.29 -0.92 42 0 60 0
27NOV26 37.00 C 2.31 2.31 2.11 1.84 -0.66 42 75 118 +60
27NOV26 38.00 C 1.87 1.87 1.50 1.46 -0.66 42 47 97 +16
27NOV26 39.00 C 1.47 1.47 1.36 1.16 -0.56 43 30 176 0
27NOV26 40.00 C 0.00 0.00 0.00 0.92 -0.45 43 0 217 0
27NOV26 41.00 C 0.00 0.00 0.00 0.72 -0.38 43 0 50 0
27NOV26 42.00 C 0.69 0.69 0.69 0.56 -0.32 44 8 101 +8
27NOV26 43.00 C 0.00 0.00 0.00 0.42 -0.26 44 0 48 0
27NOV26 44.00 C 0.00 0.00 0.00 0.32 -0.20 44 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.23 -0.17 43 0 162 0
27NOV26 46.00 C 0.00 0.00 0.00 0.17 -0.13 43 0 77 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 -0.10 44 0 130 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 122 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 72 0
27NOV26 52.50 C 0.08 0.08 0.08 0.02 -0.02 44 8 104 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 13.54 -1.00 69 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.64 -0.92 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.63 -0.75 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.68 -0.76 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.74 -0.76 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.82 -0.78 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.94 -0.93 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.10 -0.80 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.31 -0.75 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.57 -0.71 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 4.74 -0.83 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.13 -0.92 43 0 0 0
30DEC26 35.00 C 3.90 3.90 3.89 3.53 -0.90 43 31 46 +16
30DEC26 36.00 C 0.00 0.00 0.00 3.03 -0.84 43 0 95 0
30DEC26 37.00 C 3.00 3.07 2.61 2.58 -0.76 43 75 147 +75
30DEC26 38.00 C 2.64 2.64 2.45 2.19 -0.72 43 124 190 +83
30DEC26 39.00 C 2.26 2.26 2.26 1.85 -0.62 43 15 90 0
30DEC26 40.00 C 1.94 1.94 1.66 1.57 -0.56 43 60 330 +15
30DEC26 41.00 C 1.54 1.54 1.46 1.31 -0.51 43 29 118 +19
30DEC26 42.00 C 1.41 1.41 1.19 1.11 -0.42 43 68 146 +12
30DEC26 43.00 C 0.00 0.00 0.00 0.94 -0.37 44 0 73 0
30DEC26 44.00 C 1.00 1.00 1.00 0.77 -0.32 44 1 229 0
30DEC26 45.00 C 0.85 0.85 0.72 0.63 -0.28 44 29 204 +13
30DEC26 46.00 C 0.67 0.67 0.61 0.52 -0.23 44 47 201 +20
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.20 44 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 -0.17 44 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.15 43 0 170 0
30DEC26 50.00 C 0.00 0.00 0.00 0.22 -0.12 44 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.07 44 0 154 0
30DEC26 55.00 C 0.15 0.15 0.15 0.07 -0.05 43 1 111 -1
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 123 0
30DEC26 60.00 C 0.07 0.07 0.07 0.03 -0.01 45 1 48 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 63 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 129 0
28JAN27 28.00 C 0.00 0.00 0.00 9.11 -0.74 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.28 -0.78 49 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.48 -0.77 48 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.74 -0.71 47 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.04 -0.70 46 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.38 -0.69 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.64 -0.78 43 0 0 0
28JAN27 35.00 C 4.44 4.44 4.44 4.08 -0.84 43 30 30 +30
28JAN27 36.00 C 0.00 0.00 0.00 3.59 -0.85 43 0 30 0
28JAN27 37.00 C 3.51 3.51 3.19 3.14 -0.82 43 30 45 0
28JAN27 38.00 C 3.24 3.24 3.04 2.75 -0.73 43 45 96 -1
28JAN27 39.00 C 0.00 0.00 0.00 2.40 -0.68 43 0 123 0
28JAN27 40.00 C 0.00 0.00 0.00 2.09 -0.61 43 0 115 0
28JAN27 41.00 C 0.00 0.00 0.00 1.82 -0.55 44 0 40 0
28JAN27 42.00 C 0.00 0.00 0.00 1.59 -0.48 44 0 51 0
28JAN27 43.00 C 0.00 0.00 0.00 1.38 -0.46 44 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 1.18 -0.42 44 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 0.99 -0.32 44 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.86 -0.30 44 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.73 -0.25 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.62 -0.26 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.53 -0.23 44 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 14.03 -0.75 57 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 13.14 -0.74 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.25 -0.75 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.39 -0.79 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.56 -0.73 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.77 -0.76 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.01 -0.75 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.29 -0.73 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.61 -0.65 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.96 -0.65 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.36 -0.60 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.62 -0.78 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.13 -0.89 45 1 6 +1
30MAR27 36.00 C 0.00 0.00 0.00 4.65 -0.89 44 0 0 0
30MAR27 37.00 C 4.75 4.75 4.75 4.21 -0.76 44 15 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.81 -0.79 44 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 3.45 -0.74 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 3.11 -0.65 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.81 -0.65 45 0 108 0
30MAR27 42.00 C 0.00 0.00 0.00 2.54 -0.61 45 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 2.30 -0.56 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.08 -0.49 45 1 62 +1
30MAR27 45.00 C 0.00 0.00 0.00 1.83 -0.52 45 0 65 0
30MAR27 46.00 C 2.00 2.00 2.00 1.62 -0.50 44 12 85 -1
30MAR27 47.00 C 0.00 0.00 0.00 1.45 -0.46 44 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.29 -0.43 44 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.15 -0.39 44 0 145 0
30MAR27 50.00 C 1.23 1.23 1.23 1.03 -0.36 44 5 144 -5
30MAR27 52.50 C 0.00 0.00 0.00 0.77 -0.29 44 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 -0.23 44 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.17 45 0 297 0
30MAR27 60.00 C 0.52 0.52 0.52 0.32 -0.14 45 15 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 -0.10 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.08 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.06 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 105 0
29JUN27 28.00 C 0.00 0.00 0.00 10.45 -0.84 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.76 -0.85 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.10 -0.83 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.47 -0.76 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.88 -0.74 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.30 -0.74 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.80 -0.69 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.29 -0.68 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.83 -0.65 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.31 -0.86 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.98 -0.64 46 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 4.61 -0.60 46 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 4.27 -0.58 46 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 3.93 -0.73 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 3.62 -0.55 46 0 7 0
29JUN27 43.00 C 3.53 3.53 3.53 3.35 -0.63 46 3 19 -3
29JUN27 44.00 C 3.45 3.45 3.45 3.08 -0.62 46 2 20 -2
29JUN27 45.00 C 0.00 0.00 0.00 2.83 -0.60 46 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.62 -0.55 45 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.41 -0.51 45 0 22 0
29JUN27 48.00 C 2.65 2.65 2.65 2.20 -0.44 45 2 45 -2
29JUN27 49.00 C 0.00 0.00 0.00 2.03 -0.48 45 0 74 0
29JUN27 50.00 C 0.00 0.00 0.00 1.88 -0.43 45 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.51 -0.34 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.23 -0.28 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 0.99 -0.28 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.78 -0.26 45 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.65 -0.18 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 -0.18 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 -0.15 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 -0.12 45 0 82 0
29SEP27 28.00 C 0.00 0.00 0.00 11.18 -0.82 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.54 -0.82 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.93 -0.87 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.37 -0.78 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.81 -0.78 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.29 -0.82 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.82 -0.72 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.33 -0.73 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.88 -0.86 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.45 -0.84 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.10 -0.76 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.70 -0.80 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.38 -0.75 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 5.05 -0.72 47 0 0 0
29SEP27 42.00 C 4.98 4.98 4.82 4.73 -0.72 47 3 5 +3
29SEP27 43.00 C 0.00 0.00 0.00 4.43 -0.70 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.17 -0.63 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.92 -0.61 47 0 17 0
29SEP27 46.00 C 3.90 3.90 3.90 3.67 -0.61 46 6 21 +6
29SEP27 47.00 C 0.00 0.00 0.00 3.42 -0.59 46 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.23 -0.54 46 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 3.03 -0.51 46 0 14 0
29SEP27 50.00 C 3.10 3.10 3.10 2.84 -0.50 46 2 8 +2
29SEP27 52.50 C 0.00 0.00 0.00 2.42 -0.44 46 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 2.06 -0.40 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.75 -0.29 46 0 1 0
TOTAL CALL 1,146 12,525 +642
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 38 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 35 0
29OCT26 32.00 P 0.13 0.14 0.13 0.12 +0.05 41 20 67 0
29OCT26 33.00 P 0.19 0.19 0.19 0.24 +0.10 40 1 80 0
29OCT26 34.00 P 0.35 0.48 0.35 0.46 +0.19 41 205 400 +131
29OCT26 35.00 P 0.58 0.80 0.58 0.79 +0.30 41 25 191 0
29OCT26 36.00 P 0.97 1.22 0.97 1.22 +0.45 41 24 178 +16
29OCT26 37.00 P 1.50 1.80 1.50 1.80 +0.64 41 7 218 +1
29OCT26 38.00 P 2.20 2.20 2.20 2.45 +0.76 40 1 314 -1
29OCT26 39.00 P 0.00 0.00 0.00 3.24 +0.89 40 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 4.10 +1.01 40 0 173 0
29OCT26 41.00 P 0.00 0.00 0.00 5.01 +1.11 40 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 5.97 +1.19 41 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 6.95 +1.07 41 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 7.94 +1.27 0 0 118 0
29OCT26 45.00 P 0.00 0.00 0.00 8.94 +1.07 0 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 9.94 +1.04 0 0 24 -15
29OCT26 47.00 P 0.00 0.00 0.00 10.94 +1.04 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.94 +1.01 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.94 +1.03 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.94 +1.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.44 +1.01 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.94 +1.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.44 +1.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
27NOV26 29.00 P 0.21 0.21 0.21 0.17 +0.06 43 3 85 0
27NOV26 30.00 P 0.31 0.31 0.31 0.28 +0.10 43 5 78 +5
27NOV26 31.00 P 0.00 0.00 0.00 0.44 +0.15 44 0 15 0
27NOV26 32.00 P 0.61 0.61 0.61 0.65 +0.21 44 15 45 0
27NOV26 33.00 P 0.85 0.85 0.85 0.93 +0.28 44 5 94 +5
27NOV26 34.00 P 1.04 1.24 1.04 1.28 +0.36 44 15 113 +11
27NOV26 35.00 P 0.00 0.00 0.00 1.67 +0.42 44 0 93 0
27NOV26 36.00 P 1.73 1.92 1.73 2.14 +0.50 43 31 74 +7
27NOV26 37.00 P 0.00 0.00 0.00 2.69 +0.60 43 0 157 0
27NOV26 38.00 P 2.79 3.01 2.79 3.32 +0.70 43 30 290 0
27NOV26 39.00 P 0.00 0.00 0.00 4.11 +0.91 46 0 142 0
27NOV26 40.00 P 0.00 0.00 0.00 4.73 +0.94 43 0 192 0
27NOV26 41.00 P 0.00 0.00 0.00 5.35 +0.78 38 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 6.16 +0.81 37 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 7.01 +0.66 34 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 8.13 +0.91 43 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 9.06 +0.93 43 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 10.01 +0.94 43 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 10.97 +0.93 43 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 11.95 +0.97 43 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.94 +0.98 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.94 +1.06 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.44 +0.99 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.94 +0.99 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.44 +0.99 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 5 0
30DEC26 27.00 P 0.23 0.23 0.23 0.21 +0.06 44 1 66 +1
30DEC26 28.00 P 0.00 0.00 0.00 0.32 +0.10 44 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.13 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 +0.17 44 0 99 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 +0.21 44 0 121 0
30DEC26 32.00 P 1.03 1.03 1.01 1.16 +0.27 44 11 62 0
30DEC26 33.00 P 1.32 1.32 1.32 1.50 +0.34 44 8 119 +8
30DEC26 34.00 P 1.57 1.71 1.57 1.87 +0.37 44 97 234 +94
30DEC26 35.00 P 1.94 2.05 1.93 2.30 +0.42 44 62 144 +58
30DEC26 36.00 P 2.72 2.72 2.72 2.79 +0.51 44 9 250 0
30DEC26 37.00 P 3.08 3.26 3.08 3.34 +0.58 43 22 230 +18
30DEC26 38.00 P 3.50 3.69 3.46 3.94 +0.64 43 63 172 -24
30DEC26 39.00 P 0.00 0.00 0.00 4.44 +0.55 41 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 5.13 +0.63 41 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.85 +0.52 40 0 113 0
30DEC26 42.00 P 6.40 6.40 6.40 6.60 +0.53 39 2 72 0
30DEC26 43.00 P 0.00 0.00 0.00 7.42 +0.56 39 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 8.29 +0.62 39 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 9.12 +0.59 37 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 10.01 +0.60 35 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 11.15 +0.83 43 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 12.08 +0.89 43 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 13.03 +0.93 43 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.99 +0.93 43 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 16.45 +1.00 44 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 18.94 +0.99 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.44 +0.99 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.94 +1.03 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.44 +1.03 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.94 +1.03 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.44 +1.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.94 +1.02 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.54 +0.12 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.73 +0.15 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.95 +0.18 44 0 0 0
28JAN27 31.00 P 1.10 1.12 1.10 1.23 +0.23 44 2 7 +2
28JAN27 32.00 P 1.40 1.40 1.40 1.56 +0.28 44 1 9 +1
28JAN27 33.00 P 1.67 1.68 1.67 1.92 +0.32 44 16 84 +16
28JAN27 34.00 P 2.11 2.11 2.11 2.31 +0.36 44 50 68 +15
28JAN27 35.00 P 2.72 2.72 2.72 2.76 +0.40 44 15 189 +9
28JAN27 36.00 P 3.22 3.23 3.22 3.26 +0.49 44 30 48 +30
28JAN27 37.00 P 3.45 3.76 3.45 3.81 +0.57 44 30 15 +8
28JAN27 38.00 P 4.01 4.17 4.01 4.41 +0.61 44 30 122 +14
28JAN27 39.00 P 0.00 0.00 0.00 4.88 +0.52 41 0 120 0
28JAN27 40.00 P 0.00 0.00 0.00 5.54 +0.62 41 0 84 0
28JAN27 41.00 P 0.00 0.00 0.00 6.24 +0.44 41 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.99 +0.45 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.81 +0.51 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.64 +0.58 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.49 +0.60 41 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 10.22 +0.47 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.15 +0.56 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 12.08 +0.64 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 13.18 +0.84 43 0 0 0
30MAR27 23.00 P 0.29 0.32 0.29 0.25 +0.04 45 3 66 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.35 +0.06 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 +0.07 45 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 +0.10 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.82 +0.13 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.04 +0.15 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 1.31 +0.23 45 0 34 0
30MAR27 30.00 P 1.51 1.51 1.49 1.59 +0.21 45 3 62 -1
30MAR27 31.00 P 1.79 1.79 1.79 1.94 +0.27 45 1 36 0
30MAR27 32.00 P 0.00 0.00 0.00 2.30 +0.28 45 0 75 0
30MAR27 33.00 P 2.48 2.55 2.48 2.69 +0.32 45 2 39 0
30MAR27 34.00 P 0.00 0.00 0.00 3.13 +0.37 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 3.60 +0.41 45 0 83 0
30MAR27 36.00 P 0.00 0.00 0.00 4.12 +0.49 45 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 4.67 +0.59 44 0 76 0
30MAR27 38.00 P 4.97 4.97 4.97 5.26 +0.59 45 15 105 +15
30MAR27 39.00 P 0.00 0.00 0.00 5.89 +0.61 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 6.55 +0.64 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 7.05 +0.38 43 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.75 +0.38 42 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.57 +0.47 43 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 9.34 +0.47 43 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 10.11 +0.47 43 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.94 +0.51 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.76 +0.53 43 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.60 +0.54 42 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.45 +0.61 42 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.32 +0.61 41 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.57 +0.66 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.10 +0.91 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 21.50 +1.01 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.95 +1.03 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.44 +1.03 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.94 +1.03 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.44 +1.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.94 +1.02 0 0 0 0
29JUN27 28.00 P 1.67 1.80 1.67 1.78 +0.19 45 3 3 +3
29JUN27 29.00 P 0.00 0.00 0.00 2.12 +0.26 45 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.44 +0.21 45 0 29 0
29JUN27 31.00 P 2.67 2.67 2.67 2.86 +0.28 45 2 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.21 +0.27 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 3.65 +0.34 45 0 69 0
29JUN27 34.00 P 0.00 0.00 0.00 4.13 +0.38 45 0 72 0
29JUN27 35.00 P 0.00 0.00 0.00 4.62 +0.41 44 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 5.15 +0.44 44 0 81 0
29JUN27 37.00 P 0.00 0.00 0.00 5.71 +0.49 44 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 6.30 +0.50 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 +0.55 44 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 7.44 +0.46 43 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 8.12 +0.53 43 0 45 0
29JUN27 42.00 P 8.59 8.59 8.59 8.76 +0.35 43 2 17 +2
29JUN27 43.00 P 0.00 0.00 0.00 9.53 +0.40 43 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 10.28 +0.48 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 11.02 +0.48 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 11.78 +0.43 43 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.58 +0.53 43 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 13.38 +0.55 43 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.19 +0.49 43 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 15.01 +0.51 43 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.12 +0.51 42 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 19.32 +0.61 42 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.57 +0.67 40 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.07 +0.85 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.49 +0.91 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.97 +0.97 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.45 +1.02 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.94 +1.02 0 0 0 0
29SEP27 28.00 P 2.20 2.20 2.20 2.34 +0.13 45 2 2 +2
29SEP27 29.00 P 0.00 0.00 0.00 2.68 +0.15 45 0 0 0
29SEP27 30.00 P 2.91 3.05 2.91 3.05 +0.23 45 3 7 +3
29SEP27 31.00 P 0.00 0.00 0.00 3.65 +0.40 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.01 +0.35 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 4.40 +0.28 45 0 45 0
29SEP27 34.00 P 0.00 0.00 0.00 4.92 +0.34 45 0 14 0
29SEP27 35.00 P 0.00 0.00 0.00 5.40 +0.41 45 0 16 0
29SEP27 36.00 P 0.00 0.00 0.00 5.94 +0.42 45 0 14 0
29SEP27 37.00 P 0.00 0.00 0.00 6.51 +0.45 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.10 +0.50 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.75 +0.58 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.39 +0.55 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.92 +0.44 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.61 +0.37 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.31 +0.39 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.04 +0.41 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.78 +0.42 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.53 +0.43 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.30 +0.46 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.06 +0.50 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.86 +0.47 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.65 +0.48 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.72 +0.52 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.82 +0.53 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.02 +0.58 43 0 0 0
TOTAL PUT 872 13,383 +435
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 15.870
29OCT26 11.00 C 0.00 0.00 0.00 4.94 -0.07 100 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.44 -0.07 90 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.94 -0.07 80 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.46 -0.05 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.94 -0.07 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.41 -0.12 25 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.95 -0.12 24 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.59 -0.08 26 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 249 0
29OCT26 16.50 C 0.12 0.12 0.12 0.13 -0.04 25 47 283 +47
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 524 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.99 -0.02 66 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.46 -0.05 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.00 -0.02 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.46 -0.06 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.01 -0.02 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.44 -0.12 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.97 -0.12 25 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.53 -0.11 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.14 -0.10 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.81 -0.05 25 0 36 0
27NOV26 16.00 C 0.00 0.00 0.00 0.54 -0.05 25 0 90 0
27NOV26 16.50 C 0.50 0.50 0.50 0.35 -0.03 25 2 461 +2
27NOV26 17.00 C 0.30 0.30 0.30 0.21 -0.02 25 23 448 +23
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 66 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 0.00 26 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 26 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 -0.06 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.51 -0.05 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 -0.05 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 -0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.01 -0.10 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.53 -0.12 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 -0.11 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 -0.11 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 -0.05 26 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 -0.05 26 0 16 0
30DEC26 16.00 C 0.96 0.96 0.96 0.75 -0.05 25 15 45 +15
30DEC26 16.50 C 0.53 0.55 0.53 0.54 -0.05 25 200 338 +12
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 656 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.58 -0.03 42 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.09 -0.04 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.58 -0.07 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.15 -0.03 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.61 -0.11 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.19 -0.11 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.81 -0.10 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.48 -0.05 26 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.91 -0.03 26 0 15 0
28JAN27 16.50 C 0.66 0.66 0.66 0.68 -0.04 25 252 390 +252
28JAN27 17.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.16 -0.04 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.69 -0.02 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.21 -0.04 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.76 -0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 -0.03 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.90 -0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 -0.06 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 -0.04 28 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 -0.03 28 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.02 28 0 30 0
30MAR27 16.00 C 1.40 1.40 1.16 1.31 +0.02 29 30 45 +30
30MAR27 16.50 C 0.95 0.95 0.95 1.04 0.00 28 141 160 +126
30MAR27 17.00 C 0.78 0.78 0.78 0.86 +0.01 28 125 125 +125
30MAR27 17.50 C 0.00 0.00 0.00 0.70 +0.01 28 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 +0.01 28 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.02 28 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 0.00 28 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.28 -0.03 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.80 -0.05 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.34 -0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.89 -0.08 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.47 -0.09 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.06 -0.07 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.61 -0.15 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.28 -0.14 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.97 -0.15 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.69 -0.15 27 0 0 0
29JUN27 16.00 C 1.63 1.63 1.61 1.49 -0.14 29 30 30 +30
29JUN27 16.50 C 0.00 0.00 0.00 1.23 -0.13 28 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.05 -0.08 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.89 -0.07 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 -0.07 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 -0.10 28 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 -0.09 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 -0.08 28 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.08 28 0 34 0
29JUN27 21.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.30 -0.03 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.83 -0.04 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.38 -0.06 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.95 -0.03 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.55 -0.03 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.16 -0.08 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.81 0.00 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.48 -0.01 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.18 -0.06 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.91 -0.05 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.66 -0.06 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.45 -0.05 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.26 -0.05 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.94 -0.04 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 0.81 -0.04 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.69 -0.04 28 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 41 0
29SEP27 22.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
TOTAL CALL 865 11,183 +662
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 0.00 24 0 232 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 359 0
29OCT26 16.00 P 0.33 0.41 0.33 0.40 +0.04 24 100 300 +39
29OCT26 16.50 P 0.00 0.00 0.00 0.73 +0.07 24 0 317 0
29OCT26 17.00 P 0.00 0.00 0.00 1.16 +0.10 25 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.13 +0.12 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.63 +0.12 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 3.13 +0.08 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.13 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.13 +0.08 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.13 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.13 +0.08 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
27NOV26 14.50 P 0.12 0.12 0.12 0.11 +0.01 25 20 31 +20
27NOV26 15.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 69 0
27NOV26 15.50 P 0.00 0.00 0.00 0.39 +0.04 26 0 291 0
27NOV26 16.00 P 0.00 0.00 0.00 0.61 +0.04 25 0 469 0
27NOV26 16.50 P 0.69 0.75 0.69 0.92 +0.05 25 45 303 +30
27NOV26 17.00 P 0.00 0.00 0.00 1.28 +0.09 25 0 324 0
27NOV26 17.50 P 0.00 0.00 0.00 1.70 +0.10 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.15 +0.11 25 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.63 +0.11 0 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.13 +0.08 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.13 +0.08 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.13 +0.08 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.13 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.13 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 0.00 25 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 19 0
30DEC26 15.00 P 0.37 0.39 0.37 0.36 +0.02 26 200 343 +181
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.02 25 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 +0.02 25 0 110 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.03 25 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 +0.07 25 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 +0.08 25 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 +0.09 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.67 +0.11 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.14 +0.08 25 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.63 +0.08 0 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.13 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.13 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.13 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.15 +0.10 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.15 +0.10 71 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.13 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.15 +0.10 77 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.15 +0.10 80 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.13 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.13 +0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.13 +0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.13 +0.08 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.46 +0.03 26 0 138 0
28JAN27 15.50 P 0.65 0.65 0.65 0.66 +0.04 26 125 263 +125
28JAN27 16.00 P 0.87 0.87 0.87 0.89 +0.03 25 21 21 +21
28JAN27 16.50 P 0.00 0.00 0.00 1.17 +0.02 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.51 +0.08 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.88 +0.09 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.28 +0.10 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.71 +0.10 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.17 +0.08 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.64 +0.08 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.13 +0.08 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.06 28 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 +0.06 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 +0.07 28 0 129 0
30MAR27 15.50 P 0.85 0.85 0.85 0.93 +0.09 28 6 285 0
30MAR27 16.00 P 1.07 1.10 1.07 1.19 +0.10 28 265 403 +265
30MAR27 16.50 P 0.00 0.00 0.00 1.44 +0.04 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 +0.13 28 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.14 28 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 +0.14 28 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.81 +0.05 25 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.22 -0.01 25 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.65 -0.01 23 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.20 +0.12 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 +0.09 28 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.13 +0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.13 +0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.13 +0.08 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.15 +0.10 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.15 +0.10 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.13 +0.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.15 +0.10 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.15 +0.10 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.13 +0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.13 +0.08 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.60 -0.02 27 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.77 -0.02 27 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.96 -0.02 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.19 -0.02 27 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.44 -0.02 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.72 -0.01 26 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.02 -0.07 26 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 -0.07 26 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.70 +0.02 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 +0.02 25 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.44 +0.04 25 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.83 +0.02 24 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.24 +0.02 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.66 +0.02 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.52 0.00 0 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.36 +0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.29 +0.03 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.24 +0.03 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.20 +0.03 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.17 +0.04 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.15 +0.05 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.64 +0.02 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.78 0.00 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.97 0.00 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.17 +0.01 27 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.40 0.00 27 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.67 +0.01 27 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.94 +0.01 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.25 +0.04 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.57 +0.03 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.90 +0.02 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.25 +0.02 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 -0.06 26 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 4.00 0.00 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.39 -0.01 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.81 0.00 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.66 0.00 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.53 0.00 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.43 0.00 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.35 +0.03 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.28 +0.03 0 0 5 0
TOTAL PUT 782 9,841 +681
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 71.900
16OCT26 49.50 C 0.00 0.00 0.00 22.42 +0.51 117 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 21.92 +0.51 113 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 20.92 +0.51 106 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 19.92 +0.51 99 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 18.92 +0.51 91 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.92 +0.51 84 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.92 +0.50 75 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.92 +0.51 64 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.92 +0.50 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.92 +0.50 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.92 +0.50 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.92 +0.63 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.92 +0.63 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.92 +0.62 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.92 +0.62 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.92 +0.60 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.93 +0.59 39 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.94 +0.57 38 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.96 +0.52 37 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 4.01 +0.50 36 0 16 0
16OCT26 69.00 C 0.00 0.00 0.00 3.03 +0.37 30 0 84 0
16OCT26 70.00 C 0.00 0.00 0.00 2.30 +0.38 36 0 146 0
16OCT26 71.00 C 1.80 2.20 1.56 1.58 +0.31 35 26 84 -7
16OCT26 72.00 C 1.16 1.51 0.92 1.00 +0.16 34 41 73 +14
16OCT26 73.00 C 0.59 0.94 0.57 0.61 +0.06 35 44 213 +39
16OCT26 74.00 C 0.45 0.60 0.45 0.36 +0.01 36 11 32 +11
16OCT26 75.00 C 0.36 0.36 0.21 0.22 0.00 37 19 50 +1
16OCT26 76.00 C 0.15 0.16 0.14 0.11 -0.02 37 6 53 +5
16OCT26 77.00 C 0.10 0.10 0.10 0.07 -0.02 40 103 140 +101
16OCT26 78.00 C 0.06 0.06 0.06 0.04 -0.02 41 10 20 +10
16OCT26 79.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
16OCT26 80.00 C 0.01 0.01 0.01 0.01 -0.01 42 100 100 +100
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
16OCT26 91.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 20.95 - 55 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 19.95 - 0 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 18.95 - 0 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 17.94 - 0 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 16.95 - 0 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 15.92 - 0 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 14.96 - 48 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 13.96 - 43 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 12.96 - 39 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 11.96 - 34 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 10.96 - 29 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 9.96 - 0 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 8.97 - 31 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 7.98 - 30 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 7.00 - 30 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 6.05 - 31 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 5.12 - 30 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 4.25 - 31 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 3.46 - 31 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 2.67 - 30 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 2.01 - 29 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 1.46 - 29 0 0 -
23OCT26 73.00 C 1.22 1.22 0.99 1.03 - 29 25 25 -
23OCT26 74.00 C 0.91 0.91 0.67 0.71 - 29 19 19 -
23OCT26 75.00 C 0.58 0.61 0.45 0.49 - 30 28 27 -
23OCT26 76.00 C 0.40 0.40 0.40 0.34 - 31 5 5 -
23OCT26 77.00 C 0.28 0.28 0.28 0.22 - 31 2 2 -
23OCT26 78.00 C 0.00 0.00 0.00 0.14 - 32 0 0 -
23OCT26 79.00 C 0.00 0.00 0.00 0.09 - 32 0 0 -
23OCT26 80.00 C 0.07 0.07 0.07 0.06 - 33 5 5 -
23OCT26 81.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
23OCT26 83.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
23OCT26 84.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 43.94 +0.54 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.94 +0.54 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.95 +0.70 134 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.95 +0.55 125 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.95 +0.70 115 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.95 +0.70 97 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.95 +0.70 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.95 +0.69 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.95 +0.69 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.96 +0.70 102 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.96 +0.55 95 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.96 +0.70 85 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.96 +0.70 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.96 +0.53 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.96 +0.69 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.96 +0.70 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.97 +0.70 76 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.97 +0.70 69 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.97 +0.70 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.97 +0.69 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.97 +0.69 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.97 +0.69 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.98 +0.57 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.48 +0.67 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.98 +0.52 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.49 +0.65 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.01 +0.63 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.55 +0.61 34 0 0 0
29OCT26 65.00 C 7.05 7.05 7.05 7.05 +0.43 26 1 156 0
29OCT26 67.50 C 4.75 5.28 4.75 5.02 +0.70 33 14 457 0
29OCT26 70.00 C 3.24 3.24 3.24 2.97 +0.35 29 15 1,102 -5
29OCT26 72.50 C 1.62 1.77 1.55 1.54 +0.22 28 173 1,072 +106
29OCT26 75.00 C 0.84 0.89 0.63 0.74 +0.08 29 75 1,867 +17
29OCT26 77.50 C 0.30 0.42 0.30 0.34 +0.03 30 544 2,372 +290
29OCT26 80.00 C 0.18 0.20 0.17 0.16 +0.01 32 207 1,048 +25
29OCT26 82.50 C 0.10 0.10 0.10 0.08 0.00 34 44 2,391 0
29OCT26 85.00 C 0.05 0.05 0.05 0.04 0.00 36 15 2,295 -15
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 38 0 975 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 39 9 563 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 43.94 +0.42 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.95 +0.42 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.98 +0.45 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.96 +0.43 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.95 +0.43 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.99 +0.47 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.97 +0.43 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.00 +0.47 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.98 +0.44 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.01 +0.46 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.99 +0.43 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.02 +0.45 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.00 +0.43 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.03 +0.45 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.96 +0.38 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.02 +0.42 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.05 +0.45 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.98 +0.37 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.04 +0.42 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.07 +0.45 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.00 +0.37 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.01 +0.37 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.09 +0.45 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.54 +0.36 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.16 +0.44 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.73 +0.40 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.37 +0.66 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.07 +0.63 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.98 +0.79 33 0 123 0
27NOV26 67.50 C 6.24 6.28 6.24 5.91 +0.51 30 26 251 +26
27NOV26 70.00 C 0.00 0.00 0.00 4.18 +0.40 29 0 794 0
27NOV26 72.50 C 3.03 3.03 2.69 2.69 +0.18 27 36 542 -26
27NOV26 75.00 C 1.81 2.06 1.67 1.71 +0.10 27 339 1,253 +39
27NOV26 77.50 C 1.31 1.31 1.05 1.11 +0.09 28 88 660 +53
27NOV26 80.00 C 0.73 0.86 0.68 0.68 +0.04 29 71 451 -2
27NOV26 82.50 C 0.53 0.53 0.46 0.40 0.00 29 67 800 +33
27NOV26 85.00 C 0.35 0.35 0.28 0.23 0.00 30 126 1,537 +95
27NOV26 87.50 C 0.24 0.24 0.20 0.13 -0.01 30 70 1,009 -48
27NOV26 90.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1,351 0
27NOV26 92.50 C 0.12 0.12 0.10 0.04 -0.01 31 125 383 +125
27NOV26 95.00 C 0.09 0.09 0.08 0.02 -0.01 31 6 229 +6
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 76 0
27NOV26 100.00 C 0.05 0.05 0.04 0.01 0.00 33 5 122 0
27NOV26 102.50 C 0.03 0.03 0.03 0.01 0.00 35 34 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
27NOV26 107.50 C 0.01 0.01 0.01 0.01 0.00 40 120 196 +120
27NOV26 110.00 C 0.01 0.01 0.01 0.01 0.00 42 236 251 +236
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 43.98 +0.37 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.99 +0.37 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.00 +0.38 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.01 +0.38 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.02 +0.38 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.02 +0.37 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.03 +0.37 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.04 +0.37 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.05 +0.37 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.06 +0.37 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.08 +0.38 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.08 +0.37 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.10 +0.37 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.11 +0.37 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.12 +0.37 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.13 +0.37 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.14 +0.37 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.15 +0.37 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.12 +0.33 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.17 +0.37 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.26 +0.44 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.11 +0.27 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.23 +0.37 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 19.80 +0.37 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.63 +0.60 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.25 +0.74 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.93 +0.55 34 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 10.60 +0.57 30 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 8.57 +0.52 30 0 53 0
30DEC26 67.50 C 0.00 0.00 0.00 6.74 +0.49 29 0 166 0
30DEC26 70.00 C 0.00 0.00 0.00 5.12 +0.40 29 0 610 0
30DEC26 72.50 C 3.65 3.95 3.65 3.75 +0.29 28 46 740 0
30DEC26 75.00 C 2.71 2.74 2.55 2.61 +0.09 27 29 1,398 -8
30DEC26 77.50 C 1.87 2.11 1.87 1.91 +0.13 28 155 819 -14
30DEC26 80.00 C 1.50 1.50 1.28 1.29 +0.01 28 173 549 -23
30DEC26 82.50 C 0.00 0.00 0.00 0.94 0.00 29 0 742 0
30DEC26 85.00 C 0.71 0.71 0.68 0.63 -0.04 29 30 740 -30
30DEC26 87.50 C 0.63 0.63 0.63 0.42 -0.05 29 47 2,472 -27
30DEC26 90.00 C 0.45 0.45 0.45 0.27 -0.06 29 1 4,307 0
30DEC26 92.50 C 0.00 0.00 0.00 0.18 -0.05 29 0 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 351 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 372 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 44.32 +0.63 85 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 43.33 +0.62 82 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 42.41 +0.69 84 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 41.31 +0.57 73 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 40.37 +0.62 75 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 39.45 +0.69 77 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 38.40 +0.62 71 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 37.47 +0.68 72 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 36.42 +0.62 66 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 35.51 +0.69 68 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 34.52 +0.68 65 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 33.46 +0.62 60 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 32.48 +0.62 58 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 31.49 +0.63 56 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 30.50 +0.61 54 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 29.59 +0.69 55 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 28.54 +0.61 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 27.56 +0.62 49 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 26.65 +0.68 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 25.68 +0.68 49 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 24.62 +0.59 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 23.73 +0.64 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 22.68 +0.58 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.30 +0.57 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.99 +0.63 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.58 +0.54 34 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 13.32 +0.51 32 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.07 +0.55 30 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.13 +0.50 29 0 30 0
28JAN27 67.50 C 0.00 0.00 0.00 7.39 +0.49 29 0 66 0
28JAN27 70.00 C 0.00 0.00 0.00 5.82 +0.41 28 0 371 0
28JAN27 72.50 C 4.75 4.75 4.75 4.49 +0.33 28 11 26 +11
28JAN27 75.00 C 0.00 0.00 0.00 3.41 +0.24 28 0 78 0
28JAN27 77.50 C 2.58 2.70 2.58 2.56 +0.18 28 16 94 +16
28JAN27 80.00 C 2.12 2.12 2.00 1.92 +0.12 28 73 186 +16
28JAN27 82.50 C 1.52 1.52 1.52 1.43 +0.12 29 30 266 +30
28JAN27 85.00 C 1.13 1.13 1.13 1.04 +0.09 29 7 302 0
28JAN27 87.50 C 0.85 0.85 0.85 0.74 +0.07 29 15 62 +15
28JAN27 90.00 C 0.69 0.69 0.69 0.53 +0.05 29 30 50 +30
28JAN27 92.50 C 0.00 0.00 0.00 0.37 +0.04 29 0 33 0
28JAN27 95.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 40 0
28JAN27 97.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 72 0
28JAN27 100.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.04 0.00 30 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 44.48 +0.59 69 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.52 +0.62 68 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.53 +0.60 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.53 +0.58 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.56 +0.60 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.56 +0.57 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.61 +0.61 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.63 +0.61 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.66 +0.61 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.68 +0.61 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.69 +0.60 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.74 +0.62 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.77 +0.62 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.78 +0.60 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.82 +0.60 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.86 +0.59 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.92 +0.61 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.96 +0.60 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.01 +0.60 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.06 +0.61 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.11 +0.61 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.23 +0.67 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.21 +0.59 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.88 +0.57 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.58 +0.56 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.42 +0.77 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.22 +0.66 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.20 +0.61 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 10.26 +0.50 29 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 8.66 +0.51 29 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 7.16 +0.44 29 0 638 0
30MAR27 72.50 C 0.00 0.00 0.00 5.86 +0.39 28 0 368 0
30MAR27 75.00 C 4.82 4.82 4.82 4.76 +0.34 28 8 1,410 0
30MAR27 77.50 C 3.79 3.79 3.79 3.80 +0.24 28 6 138 +6
30MAR27 80.00 C 0.00 0.00 0.00 3.09 +0.24 28 0 760 0
30MAR27 82.50 C 2.53 2.53 2.53 2.46 +0.17 29 45 2,158 0
30MAR27 85.00 C 0.00 0.00 0.00 1.96 +0.11 29 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.55 +0.05 29 0 319 0
30MAR27 90.00 C 0.00 0.00 0.00 1.21 -0.01 29 0 748 0
30MAR27 92.50 C 0.00 0.00 0.00 0.95 -0.02 29 0 147 0
30MAR27 95.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 120 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 -0.05 29 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.34 -0.05 29 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 44.77 +0.66 68 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.80 +0.66 66 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.83 +0.67 64 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.86 +0.67 62 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 40.89 +0.66 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.92 +0.67 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.95 +0.65 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.99 +0.67 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.03 +0.66 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.07 +0.66 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.11 +0.65 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.16 +0.65 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.21 +0.65 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.27 +0.65 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.32 +0.65 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.38 +0.65 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.44 +0.65 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.50 +0.65 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.56 +0.65 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.63 +0.65 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.70 +0.65 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.77 +0.62 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.85 +0.62 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.53 +0.54 36 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 19.06 +0.39 32 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 17.22 +0.67 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.20 +0.46 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 13.34 +0.46 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 11.34 +0.46 29 0 30 0
29JUN27 67.50 C 9.87 9.87 9.87 9.86 +0.47 30 30 571 +25
29JUN27 70.00 C 0.00 0.00 0.00 8.45 +0.43 29 0 1,174 0
29JUN27 72.50 C 0.00 0.00 0.00 7.17 +0.35 29 0 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 6.07 +0.31 29 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 5.13 +0.29 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 4.34 +0.33 29 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 3.64 +0.33 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.05 +0.36 29 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.56 +0.37 29 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.12 +0.35 29 0 438 0
29JUN27 92.50 C 0.00 0.00 0.00 1.78 +0.37 30 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.47 +0.34 30 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.24 +0.35 30 0 132 0
29JUN27 100.00 C 0.00 0.00 0.00 1.02 +0.32 30 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.86 +0.31 30 0 429 0
29JUN27 105.00 C 0.00 0.00 0.00 0.71 +0.28 30 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.58 +0.25 30 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.50 +0.25 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.41 +0.22 30 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.35 +0.20 31 0 0 0
29JUN27 117.50 C 0.55 0.55 0.55 0.29 +0.18 31 30 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.24 +0.15 31 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.21 +0.14 31 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.17 +0.11 31 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.14 +0.09 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.12 +0.08 31 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.11 +0.08 32 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.09 +0.07 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.08 +0.07 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.07 +0.06 32 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.06 +0.05 32 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 44.77 +0.65 61 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 43.80 +0.66 59 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 42.83 +0.66 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 41.86 +0.67 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 40.89 +0.66 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 39.92 +0.66 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 38.95 +0.65 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 37.99 +0.65 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.03 +0.65 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.08 +0.66 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.11 +0.63 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.16 +0.63 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.27 +0.68 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.31 +0.65 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 31.32 +0.60 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 30.44 +0.62 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 29.45 +0.58 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 28.59 +0.62 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 27.61 +0.56 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.70 +0.56 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.85 +0.61 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.95 +0.61 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.01 +0.56 36 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 21.82 +0.54 34 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.56 +0.36 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.72 +0.66 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.66 +0.47 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.90 +0.46 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.26 +0.43 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.83 +0.49 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 9.04 -0.01 28 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 8.27 +0.39 29 0 60 0
29SEP27 75.00 C 0.00 0.00 0.00 7.17 +0.32 29 0 151 0
29SEP27 77.50 C 0.00 0.00 0.00 6.32 +0.39 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.51 +0.34 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 4.77 +0.29 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.13 +0.23 29 0 66 0
29SEP27 87.50 C 0.00 0.00 0.00 3.58 +0.26 29 0 115 0
29SEP27 90.00 C 3.06 3.06 3.05 3.15 +0.28 30 9 187 +9
29SEP27 92.50 C 2.70 2.70 2.70 2.81 +0.38 30 1 35 +1
29SEP27 95.00 C 0.00 0.00 0.00 2.47 +0.38 30 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 2.21 +0.44 31 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.97 +0.46 31 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.74 +0.46 31 0 1 0
29SEP27 105.00 C 1.44 1.44 1.44 1.58 +0.51 32 2 63 0
29SEP27 107.50 C 0.00 0.00 0.00 1.42 +0.50 32 0 62 0
29SEP27 110.00 C 0.00 0.00 0.00 1.27 +0.51 32 0 34 0
29SEP27 112.50 C 0.00 0.00 0.00 1.15 +0.50 33 0 31 0
29SEP27 115.00 C 0.99 0.99 0.99 1.08 +0.53 33 15 30 0
29SEP27 117.50 C 0.00 0.00 0.00 0.95 +0.49 33 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.85 +0.46 34 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.78 +0.45 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.76 +0.49 34 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.68 +0.45 35 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.64 +0.45 35 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.59 +0.43 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.55 +0.41 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.51 +0.40 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.48 +0.38 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.45 +0.37 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.41 +0.34 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.38 +0.32 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.36 +0.31 38 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.34 +0.30 38 0 0 0
TOTAL CALL 3,699 68,617 +1,406
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 4 0
16OCT26 65.00 P 0.01 0.01 0.01 0.01 -0.04 41 100 174 +85
16OCT26 66.00 P 0.04 0.04 0.04 0.02 -0.07 39 15 32 +6
16OCT26 67.00 P 0.10 0.10 0.06 0.04 -0.11 37 27 63 -15
16OCT26 68.00 P 0.13 0.14 0.12 0.09 -0.16 37 33 208 0
16OCT26 69.00 P 0.19 0.22 0.19 0.19 -0.22 36 35 78 +29
16OCT26 70.00 P 0.40 0.48 0.31 0.36 -0.29 35 73 129 +39
16OCT26 71.00 P 0.53 0.70 0.53 0.67 -0.36 35 5 33 +3
16OCT26 72.00 P 0.94 1.25 0.94 1.08 -0.53 34 5 75 +2
16OCT26 73.00 P 1.69 1.78 1.69 1.73 -0.56 36 16 15 +15
16OCT26 74.00 P 2.42 2.42 2.42 2.42 -0.67 35 1 2 +1
16OCT26 75.00 P 0.00 0.00 0.00 3.37 -0.69 41 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 4.20 -0.65 38 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.15 -0.65 39 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.12 -0.66 40 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 7.11 -0.65 42 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.10 -0.65 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 9.10 -0.65 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.10 -0.65 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.10 -0.65 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.10 -0.65 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.10 -0.65 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.18 -0.57 92 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.31 -0.44 115 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.31 -0.44 120 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.31 -0.44 125 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 18.18 - 111 0 0 -
16OCT26 91.00 P 0.00 0.00 0.00 19.18 - 116 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 52.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 0.05 - 32 0 0 -
23OCT26 66.00 P 0.13 0.13 0.13 0.08 - 30 5 5 -
23OCT26 67.00 P 0.00 0.00 0.00 0.16 - 30 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 0.27 - 30 0 0 -
23OCT26 69.00 P 0.41 0.50 0.41 0.45 - 30 21 21 -
23OCT26 70.00 P 0.73 0.76 0.60 0.68 - 29 27 25 -
23OCT26 71.00 P 0.93 0.93 0.93 1.02 - 29 15 15 -
23OCT26 72.00 P 0.00 0.00 0.00 1.49 - 29 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 2.05 - 29 0 0 -
23OCT26 74.00 P 0.00 0.00 0.00 2.72 - 29 0 0 -
23OCT26 75.00 P 0.00 0.00 0.00 3.64 - 33 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 4.47 - 34 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 5.26 - 31 0 0 -
23OCT26 78.00 P 0.00 0.00 0.00 6.19 - 32 0 0 -
23OCT26 79.00 P 0.00 0.00 0.00 7.15 - 32 0 0 -
23OCT26 80.00 P 0.00 0.00 0.00 8.12 - 33 0 0 -
23OCT26 81.00 P 0.00 0.00 0.00 9.11 - 34 0 0 -
23OCT26 82.00 P 0.00 0.00 0.00 10.10 - 0 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 11.10 - 0 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 12.10 - 0 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 13.10 - 0 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 14.18 - 58 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 15.31 - 71 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 16.31 - 74 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 17.31 - 77 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 18.23 - 74 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 19.31 - 84 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 821 0
29OCT26 57.50 P 0.02 0.02 0.01 0.01 0.00 41 100 816 +100
29OCT26 60.00 P 0.05 0.05 0.04 0.02 -0.01 37 41 1,032 +40
29OCT26 62.50 P 0.09 0.09 0.09 0.06 -0.02 35 49 792 -34
29OCT26 65.00 P 0.18 0.19 0.18 0.17 -0.07 33 34 2,072 -33
29OCT26 67.50 P 0.38 0.44 0.36 0.43 -0.15 31 276 1,466 +53
29OCT26 70.00 P 1.00 1.10 0.78 0.98 -0.30 29 298 3,246 +145
29OCT26 72.50 P 2.40 2.40 1.85 2.03 -0.49 28 103 1,877 -48
29OCT26 75.00 P 3.89 3.92 3.43 3.68 -0.61 28 23 1,061 -3
29OCT26 77.50 P 0.00 0.00 0.00 6.00 -0.52 34 0 411 0
29OCT26 80.00 P 0.00 0.00 0.00 8.32 -0.50 38 0 250 0
29OCT26 82.50 P 0.00 0.00 0.00 10.75 -0.55 43 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 13.10 -0.65 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.81 -0.44 59 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.24 -0.51 62 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.74 -0.51 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.24 -0.51 73 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.74 -0.51 79 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.24 -0.51 84 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.74 -0.51 89 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.24 -0.51 94 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.74 -0.51 99 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.22 -0.53 102 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.72 -0.53 106 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.22 -0.53 110 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.72 -0.53 115 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.22 -0.53 119 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.72 -0.53 123 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.19 -0.56 123 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.69 -0.56 127 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.19 -0.56 130 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.69 -0.56 134 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.19 -0.56 137 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.69 -0.56 140 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.19 -0.56 144 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.69 -0.56 147 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.17 -0.58 148 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.67 -0.58 151 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.17 -0.58 154 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.69 -0.56 160 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.17 -0.58 159 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 199 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 343 0
27NOV26 57.50 P 0.14 0.14 0.13 0.12 +0.03 35 25 256 +25
27NOV26 60.00 P 0.24 0.24 0.24 0.23 +0.02 34 1 670 0
27NOV26 62.50 P 0.36 0.41 0.36 0.41 -0.03 33 4 1,352 +1
27NOV26 65.00 P 0.79 0.79 0.64 0.72 -0.10 31 407 2,835 +201
27NOV26 67.50 P 1.23 1.23 1.11 1.22 -0.19 30 87 1,037 +15
27NOV26 70.00 P 2.01 2.03 1.90 2.03 -0.26 29 47 1,186 +16
27NOV26 72.50 P 3.08 3.19 3.01 3.08 -0.44 28 20 1,505 -15
27NOV26 75.00 P 0.00 0.00 0.00 4.55 -0.58 27 0 1,300 0
27NOV26 77.50 P 0.00 0.00 0.00 6.41 -0.66 28 0 1,944 0
27NOV26 80.00 P 0.00 0.00 0.00 8.52 -0.77 28 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 10.79 -0.75 29 0 541 0
27NOV26 85.00 P 13.28 13.28 13.28 13.28 -0.52 34 24 24 +24
27NOV26 87.50 P 0.00 0.00 0.00 15.81 -0.45 39 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.24 -0.51 41 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 20.81 -0.44 47 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.31 -0.44 51 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.85 -0.40 55 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.35 -0.40 59 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.87 -0.38 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.37 -0.38 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.87 -0.38 70 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.31 -0.44 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.81 -0.44 73 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.31 -0.44 76 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.80 -0.45 79 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.34 -0.41 83 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.84 -0.41 86 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.34 -0.41 88 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.84 -0.41 91 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.34 -0.41 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.84 -0.41 96 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.34 -0.41 98 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.84 -0.41 101 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.34 -0.41 103 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.83 -0.42 105 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.30 -0.45 105 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.80 -0.45 107 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.30 -0.45 109 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.80 -0.45 111 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.30 -0.45 113 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 239 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 0.00 33 0 359 0
30DEC26 55.00 P 0.19 0.19 0.19 0.15 +0.01 33 30 384 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 0.00 32 0 613 0
30DEC26 60.00 P 0.47 0.47 0.47 0.48 -0.01 32 16 3,291 +15
30DEC26 62.50 P 0.72 0.75 0.69 0.76 -0.10 30 184 1,963 -19
30DEC26 65.00 P 1.14 1.16 1.12 1.20 -0.14 29 100 1,167 +9
30DEC26 67.50 P 1.88 1.88 1.69 1.82 -0.20 29 109 1,439 -18
30DEC26 70.00 P 2.78 2.78 2.52 2.70 -0.29 28 109 2,419 -25
30DEC26 72.50 P 3.89 3.89 3.85 3.81 -0.44 27 32 1,817 -10
30DEC26 75.00 P 5.20 5.20 5.20 5.27 -0.52 27 2 1,012 0
30DEC26 77.50 P 0.00 0.00 0.00 7.28 -0.39 30 0 680 0
30DEC26 80.00 P 8.70 8.70 8.70 9.00 -0.62 28 1 2,317 -1
30DEC26 82.50 P 0.00 0.00 0.00 11.35 -0.45 31 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 13.46 -0.71 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.00 -0.43 35 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.24 -0.55 33 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 20.81 -0.44 38 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 23.31 -0.44 41 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.85 -0.40 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.35 -0.40 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.87 -0.38 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.37 -0.38 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.87 -0.38 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.31 -0.44 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.81 -0.44 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.31 -0.44 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.80 -0.45 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.34 -0.41 67 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.84 -0.41 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.34 -0.41 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.84 -0.41 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.34 -0.41 75 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.84 -0.41 77 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.34 -0.41 79 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.84 -0.41 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.34 -0.41 82 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.83 -0.42 84 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.30 -0.45 85 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.80 -0.45 86 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.30 -0.45 88 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.80 -0.45 90 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.30 -0.45 91 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 0.00 33 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 1 0
28JAN27 50.00 P 0.16 0.16 0.16 0.07 0.00 32 2 14 +2
28JAN27 52.50 P 0.25 0.25 0.25 0.14 0.00 32 35 113 +19
28JAN27 55.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 207 0
28JAN27 57.50 P 0.00 0.00 0.00 0.44 -0.02 31 0 253 0
28JAN27 60.00 P 0.69 0.73 0.69 0.72 -0.04 31 65 308 +50
28JAN27 62.50 P 1.07 1.07 1.07 1.07 -0.13 30 38 1,450 0
28JAN27 65.00 P 0.00 0.00 0.00 1.58 -0.16 29 0 38 0
28JAN27 67.50 P 2.16 2.30 2.16 2.28 -0.23 28 2 97 +2
28JAN27 70.00 P 0.00 0.00 0.00 3.19 -0.31 28 0 233 0
28JAN27 72.50 P 4.67 4.67 4.44 4.35 -0.41 27 30 60 +14
28JAN27 75.00 P 0.00 0.00 0.00 5.82 -0.45 27 0 70 0
28JAN27 77.50 P 7.28 7.28 7.28 7.51 -0.56 28 1 1 +1
28JAN27 80.00 P 0.00 0.00 0.00 9.41 -0.50 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 11.43 -0.45 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 13.65 -0.52 29 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 16.00 -0.43 31 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 18.24 -0.58 30 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 20.81 -0.45 34 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.31 -0.44 36 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.85 -0.40 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 28.35 -0.40 42 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 30.87 -0.38 45 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.37 -0.38 47 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 35.87 -0.38 49 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.31 -0.44 50 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 40.81 -0.44 52 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.31 -0.44 55 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 45.80 -0.45 56 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 48.34 -0.41 59 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 50.84 -0.41 61 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.34 -0.41 63 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 55.84 -0.41 65 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.34 -0.41 66 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 60.84 -0.41 68 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.34 -0.41 70 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 65.84 -0.41 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.34 -0.41 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 70.83 -0.42 74 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.30 -0.45 75 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 75.80 -0.45 76 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 78.30 -0.45 78 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 32 0
30MAR27 50.00 P 0.39 0.39 0.39 0.23 +0.01 32 30 182 +30
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 0.00 31 0 189 0
30MAR27 57.50 P 0.94 0.94 0.94 0.90 -0.01 31 2 348 0
30MAR27 60.00 P 0.00 0.00 0.00 1.27 -0.08 30 0 537 0
30MAR27 62.50 P 0.00 0.00 0.00 1.74 -0.11 29 0 456 0
30MAR27 65.00 P 0.00 0.00 0.00 2.43 -0.09 29 0 2,107 0
30MAR27 67.50 P 0.00 0.00 0.00 3.15 -0.21 28 0 1,346 0
30MAR27 70.00 P 4.31 4.31 4.31 4.09 -0.30 28 30 1,985 -30
30MAR27 72.50 P 5.36 5.36 5.36 5.25 -0.39 27 2 422 0
30MAR27 75.00 P 0.00 0.00 0.00 6.65 -0.46 27 0 325 0
30MAR27 77.50 P 0.00 0.00 0.00 8.35 -0.50 28 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 10.14 -0.86 28 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 12.09 -0.62 28 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 14.20 -0.59 29 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 16.30 -0.40 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.51 -0.41 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.81 -0.66 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.31 -0.54 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.85 -0.43 34 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 28.35 -0.40 36 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.87 -0.38 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.37 -0.38 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.87 -0.38 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.31 -0.44 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.81 -0.44 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.31 -0.44 46 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.80 -0.45 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.34 -0.41 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.84 -0.41 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.34 -0.41 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.84 -0.41 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.34 -0.41 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.84 -0.41 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.34 -0.41 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.84 -0.41 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.34 -0.41 62 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.83 -0.42 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.30 -0.45 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.80 -0.45 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.30 -0.45 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.80 -0.45 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.30 -0.45 69 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 35 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 +0.02 33 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 +0.02 32 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.70 +0.01 32 0 132 0
29JUN27 52.50 P 0.00 0.00 0.00 1.01 +0.01 32 0 207 0
29JUN27 55.00 P 1.40 1.40 1.40 1.37 -0.04 31 1 181 +1
29JUN27 57.50 P 1.86 1.86 1.79 1.78 -0.07 30 106 128 +58
29JUN27 60.00 P 0.00 0.00 0.00 2.30 -0.11 30 0 374 0
29JUN27 62.50 P 0.00 0.00 0.00 2.99 -0.13 29 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.78 -0.19 29 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 4.68 -0.27 28 0 445 0
29JUN27 70.00 P 5.78 5.78 5.78 5.72 -0.32 28 2 263 +2
29JUN27 72.50 P 0.00 0.00 0.00 6.93 -0.40 27 0 932 0
29JUN27 75.00 P 0.00 0.00 0.00 8.47 -0.38 28 0 1,342 0
29JUN27 77.50 P 0.00 0.00 0.00 10.05 -0.41 28 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 11.74 -0.34 28 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 13.56 -0.36 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 15.57 -0.29 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.36 -0.51 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.63 -0.36 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 21.73 -0.41 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.92 -0.42 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 26.14 -0.44 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 28.41 -0.45 28 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 31.03 -0.44 31 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 33.40 -0.47 32 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 35.87 -0.38 33 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 38.31 -0.44 34 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.81 -0.44 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.31 -0.44 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.80 -0.45 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.34 -0.41 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.84 -0.41 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.34 -0.41 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.84 -0.41 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.34 -0.41 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.84 -0.41 48 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.34 -0.41 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.84 -0.41 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.34 -0.41 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.83 -0.42 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.30 -0.45 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.80 -0.45 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.30 -0.45 56 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.80 -0.45 57 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.30 -0.45 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
29SEP27 37.00 P 0.43 0.43 0.43 0.08 -0.05 31 30 30 0
29SEP27 38.00 P 0.49 0.49 0.49 0.10 -0.05 31 30 41 0
29SEP27 39.00 P 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.19 -0.09 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.24 -0.09 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.28 -0.12 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.35 -0.12 30 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.42 -0.13 30 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.49 -0.15 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.58 -0.16 30 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.68 -0.17 30 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 0.78 -0.21 30 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 0.92 -0.20 30 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 1.28 -0.26 30 0 48 0
29SEP27 55.00 P 0.00 0.00 0.00 1.75 -0.28 30 0 58 0
29SEP27 57.50 P 2.50 2.50 2.50 2.34 -0.22 30 1 2 +1
29SEP27 60.00 P 3.13 3.13 3.00 3.03 -0.21 30 47 66 +36
29SEP27 62.50 P 0.00 0.00 0.00 3.77 -0.19 29 0 130 0
29SEP27 65.00 P 4.56 4.56 4.56 4.59 -0.27 29 1 761 +1
29SEP27 67.50 P 0.00 0.00 0.00 5.65 -0.24 29 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 6.61 -0.43 28 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 7.88 -0.47 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 9.28 -0.56 27 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 11.04 -0.38 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 12.70 -0.31 28 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 14.54 -0.37 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.40 -0.26 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.13 -0.48 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.17 -0.47 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.36 -0.38 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.50 -0.37 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.67 -0.38 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.89 -0.39 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 31.09 -0.43 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.40 -0.47 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.87 -0.49 30 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.31 -0.47 31 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 40.88 -0.37 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.31 -0.44 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.80 -0.45 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.34 -0.41 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 50.84 -0.41 38 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 53.34 -0.41 39 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 55.84 -0.41 40 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.34 -0.41 42 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 60.84 -0.41 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.34 -0.41 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 65.84 -0.41 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.34 -0.41 46 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 70.83 -0.42 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.30 -0.45 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.80 -0.45 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.30 -0.45 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.80 -0.45 51 0 0 0
TOTAL PUT 2,955 75,361 +790
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 3.620
29OCT26 2.70 C 0.00 0.00 0.00 0.93 -0.07 73 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.83 -0.07 65 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.74 -0.07 70 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.64 -0.07 61 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.53 -0.08 42 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.44 -0.08 44 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.35 -0.08 42 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.27 -0.06 42 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 70 0
29OCT26 3.60 C 0.13 0.13 0.13 0.13 -0.05 37 3 91 0
29OCT26 3.70 C 0.08 0.08 0.08 0.08 -0.05 36 50 61 0
29OCT26 3.80 C 0.06 0.06 0.06 0.06 -0.03 40 2 184 +2
29OCT26 3.90 C 0.02 0.02 0.02 0.03 -0.02 37 5 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 323 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 161 0
29OCT26 4.20 C 0.01 0.01 0.01 0.01 0.00 44 62 271 -47
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.95 -0.07 56 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.85 -0.07 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.76 -0.06 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.66 -0.07 44 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.57 -0.08 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.49 -0.07 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.41 -0.07 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 -0.07 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.28 -0.05 40 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.21 -0.06 37 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.17 -0.05 38 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.13 -0.04 38 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.10 -0.04 38 0 60 0
27NOV26 4.00 C 0.07 0.07 0.07 0.07 -0.03 37 100 152 -2
27NOV26 4.10 C 0.00 0.00 0.00 0.06 -0.02 39 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.05 -0.01 41 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
27NOV26 4.70 C 0.01 0.01 0.01 0.01 0.00 41 20 30 +20
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.97 -0.07 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.08 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.08 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.07 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 -0.07 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 -0.07 41 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 -0.07 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.05 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.06 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.05 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.03 40 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.03 40 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 354 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.03 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.02 39 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.02 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 39 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 38 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 35 0 162 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.90 -0.07 44 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.82 -0.07 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.66 -0.07 43 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.58 -0.07 41 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.51 -0.07 40 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.34 -0.05 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.03 -0.08 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 -0.08 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.06 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 -0.06 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 -0.05 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 -0.07 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.05 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 -0.04 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
30MAR27 3.90 C 0.31 0.31 0.31 0.31 -0.04 40 5 130 -5
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 -0.03 39 0 315 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 -0.03 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.03 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.02 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.02 40 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.02 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.10 -0.08 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.02 -0.08 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.95 -0.07 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.88 -0.07 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.82 -0.07 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.64 -0.06 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.59 -0.06 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.54 -0.05 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.49 -0.05 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.45 -0.05 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.41 -0.04 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.34 -0.04 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 -0.03 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.03 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 -0.02 40 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.02 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.17 -0.07 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.10 -0.07 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.03 -0.07 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.97 -0.06 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.90 -0.07 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.79 -0.06 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.73 -0.06 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.68 -0.06 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.63 -0.06 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.58 -0.06 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.47 -0.04 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.40 -0.04 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.37 -0.04 39 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.33 -0.02 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.26 -0.03 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.24 -0.03 40 0 88 0
TOTAL CALL 247 10,946 -32
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 39 0 163 0
29OCT26 3.40 P 0.04 0.04 0.04 0.04 +0.01 39 10 118 0
29OCT26 3.50 P 0.06 0.06 0.06 0.06 +0.01 36 40 242 +20
29OCT26 3.60 P 0.10 0.10 0.10 0.11 +0.03 39 25 324 +20
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.05 37 0 264 0
29OCT26 3.80 P 0.00 0.00 0.00 0.24 +0.06 42 0 274 0
29OCT26 3.90 P 0.00 0.00 0.00 0.31 +0.06 39 0 141 0
29OCT26 4.00 P 0.40 0.40 0.40 0.39 +0.07 35 5 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 +0.07 0 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.58 +0.06 0 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.68 +0.07 0 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.78 +0.08 0 0 40 -10
29OCT26 4.50 P 0.00 0.00 0.00 0.88 +0.07 0 0 0 -7
29OCT26 4.60 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.19 +0.08 78 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.80 P 0.01 0.01 0.01 0.01 0.00 44 100 108 +100
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 40 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 39 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 +0.01 40 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 +0.02 41 0 186 0
27NOV26 3.40 P 0.08 0.08 0.08 0.11 +0.02 41 30 87 +30
27NOV26 3.50 P 0.14 0.14 0.14 0.14 +0.02 39 155 370 +155
27NOV26 3.60 P 0.18 0.18 0.18 0.19 +0.03 40 4 77 +4
27NOV26 3.70 P 0.19 0.19 0.19 0.24 +0.03 39 30 38 +30
27NOV26 3.80 P 0.00 0.00 0.00 0.30 +0.04 39 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.37 +0.05 39 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.44 +0.04 38 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.53 +0.06 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.61 +0.06 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.70 +0.06 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.79 +0.07 38 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.89 +0.07 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.98 +0.06 0 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.19 +0.08 51 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 3.20 P 0.09 0.09 0.09 0.09 +0.01 39 12 25 +12
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 39 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.02 40 0 46 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.03 40 0 67 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.03 40 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.02 38 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.04 39 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.05 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.05 38 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.05 37 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.07 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 +0.07 39 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.07 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 +0.07 37 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 +0.08 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 +0.08 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.08 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.29 +0.08 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 +0.07 0 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 -10
30DEC26 5.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.13 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.13 +0.07 0 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.60 +0.06 39 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.67 +0.05 38 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.76 +0.07 39 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.84 +0.07 39 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.93 +0.07 40 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.01 +0.07 38 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.10 +0.07 38 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.20 +0.08 40 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.02 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.03 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.03 41 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.03 40 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.03 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.03 39 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.03 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 +0.03 38 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 +0.05 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.05 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.05 38 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 +0.05 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.06 38 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 +0.07 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.06 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 +0.07 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 +0.06 38 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 +0.07 38 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 +0.08 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.63 +0.07 0 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 +0.07 0 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 +0.07 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.13 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.01 39 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.02 39 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.03 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.02 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.03 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.03 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.02 38 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.04 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.04 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.05 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 +0.04 38 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 +0.05 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 +0.05 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 +0.05 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.10 +0.05 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.18 +0.05 38 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.27 +0.06 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.35 +0.06 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.44 +0.06 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.65 +0.06 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.14 +0.08 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
29SEP27 2.70 P 0.13 0.13 0.13 0.14 +0.01 40 1 27 +1
29SEP27 2.80 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 +0.01 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 +0.03 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 +0.03 40 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.50 +0.03 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 +0.04 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.67 +0.04 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 +0.04 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 +0.04 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.93 +0.04 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.04 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.15 +0.05 38 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 +0.04 38 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.31 +0.05 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.40 +0.06 39 0 0 0
TOTAL PUT 412 8,339 +345
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 107.200
16OCT26 86.00 C 0.00 0.00 0.00 21.23 -1.93 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 20.23 -2.18 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 19.24 -1.93 71 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 18.24 -1.94 67 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 17.25 -1.95 69 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 16.26 -1.96 68 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 15.28 -1.96 69 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 14.30 -1.98 69 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 13.33 -1.99 68 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 12.38 -2.00 69 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 11.44 -2.01 69 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 10.52 -2.01 69 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 9.62 -2.02 69 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.75 -2.02 69 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.91 -2.02 69 0 0 0
16OCT26 101.00 C 7.26 7.26 7.26 7.10 -2.02 69 1 0 -1
16OCT26 102.00 C 0.00 0.00 0.00 6.34 -1.99 69 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 5.62 -1.96 69 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 4.94 -1.93 69 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 4.34 -1.86 69 0 8 0
16OCT26 106.00 C 0.00 0.00 0.00 3.77 -1.63 69 0 22 0
16OCT26 107.00 C 0.00 0.00 0.00 3.26 -1.56 70 0 0 0
16OCT26 108.00 C 3.81 3.81 3.81 2.80 -1.49 70 32 48 0
16OCT26 109.00 C 0.00 0.00 0.00 2.39 -1.44 70 0 75 0
16OCT26 110.00 C 3.10 3.10 2.20 2.01 -1.33 70 14 36 +14
16OCT26 111.00 C 3.00 3.00 3.00 1.67 -1.25 70 1 1 +1
16OCT26 112.00 C 0.00 0.00 0.00 1.38 -1.17 70 0 1 0
16OCT26 113.00 C 0.00 0.00 0.00 1.13 -1.08 70 0 22 0
16OCT26 114.00 C 0.00 0.00 0.00 0.92 -1.00 70 0 7 0
16OCT26 115.00 C 1.32 1.32 1.06 0.74 -0.93 70 2 5 +1
16OCT26 116.00 C 0.00 0.00 0.00 0.59 -0.89 69 0 17 0
16OCT26 117.00 C 0.00 0.00 0.00 0.47 -0.79 69 0 19 0
16OCT26 118.00 C 0.90 0.90 0.90 0.37 -0.69 69 1 5 +1
16OCT26 119.00 C 1.04 1.04 1.04 0.29 -0.60 69 1 19 +1
16OCT26 120.00 C 0.37 0.37 0.37 0.22 -0.53 69 1 5 -1
16OCT26 121.00 C 0.00 0.00 0.00 0.17 -0.45 69 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.13 -0.38 69 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.10 -0.32 69 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.08 -0.27 70 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.06 -0.22 70 0 1 0
16OCT26 126.00 C 0.00 0.00 0.00 0.04 -0.19 69 0 0 0
16OCT26 127.00 C 0.22 0.22 0.22 0.03 -0.16 69 15 20 +14
16OCT26 128.00 C 0.00 0.00 0.00 0.02 -0.13 69 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.11 66 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.09 68 0 1 0
16OCT26 131.00 C 0.00 0.00 0.00 0.01 -0.07 71 0 7 0
23OCT26 89.00 C 0.00 0.00 0.00 18.44 - 60 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 17.49 - 60 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 16.55 - 60 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 15.62 - 60 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 14.71 - 60 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 13.81 - 60 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 12.94 - 60 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 12.09 - 60 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 11.26 - 60 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 10.45 - 60 0 0 -
23OCT26 99.00 C 0.00 0.00 0.00 9.68 - 60 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 8.93 - 60 0 0 -
23OCT26 101.00 C 0.00 0.00 0.00 8.21 - 60 0 0 -
23OCT26 102.00 C 0.00 0.00 0.00 7.53 - 60 0 0 -
23OCT26 103.00 C 0.00 0.00 0.00 6.88 - 60 0 0 -
23OCT26 104.00 C 0.00 0.00 0.00 6.30 - 60 0 0 -
23OCT26 105.00 C 0.00 0.00 0.00 5.67 - 60 0 0 -
23OCT26 106.00 C 0.00 0.00 0.00 5.13 - 60 0 0 -
23OCT26 107.00 C 0.00 0.00 0.00 4.63 - 60 0 0 -
23OCT26 108.00 C 0.00 0.00 0.00 4.18 - 60 0 0 -
23OCT26 109.00 C 0.00 0.00 0.00 3.75 - 60 0 0 -
23OCT26 110.00 C 0.00 0.00 0.00 3.36 - 60 0 0 -
23OCT26 111.00 C 0.00 0.00 0.00 3.01 - 61 0 0 -
23OCT26 112.00 C 4.14 4.14 4.14 2.69 - 61 20 20 -
23OCT26 113.00 C 0.00 0.00 0.00 2.38 - 61 0 0 -
23OCT26 114.00 C 0.00 0.00 0.00 2.10 - 61 0 0 -
23OCT26 115.00 C 0.00 0.00 0.00 1.84 - 61 0 0 -
23OCT26 116.00 C 0.00 0.00 0.00 1.61 - 61 0 0 -
23OCT26 117.00 C 0.00 0.00 0.00 1.40 - 61 0 0 -
23OCT26 118.00 C 0.00 0.00 0.00 1.21 - 61 0 0 -
23OCT26 119.00 C 0.00 0.00 0.00 1.05 - 61 0 0 -
23OCT26 120.00 C 0.00 0.00 0.00 0.90 - 61 0 0 -
23OCT26 121.00 C 0.00 0.00 0.00 0.78 - 61 0 0 -
23OCT26 122.00 C 0.00 0.00 0.00 0.66 - 60 0 0 -
23OCT26 123.00 C 0.00 0.00 0.00 0.57 - 61 0 0 -
23OCT26 124.00 C 0.00 0.00 0.00 0.48 - 60 0 0 -
23OCT26 125.00 C 0.62 0.62 0.62 0.41 - 61 1 1 -
23OCT26 126.00 C 0.00 0.00 0.00 0.35 - 61 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 0.29 - 60 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 0.24 - 60 0 0 -
23OCT26 129.00 C 0.60 0.60 0.60 0.20 - 60 1 1 -
29OCT26 62.50 C 0.00 0.00 0.00 44.79 -1.92 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.30 -1.92 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.80 -1.92 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.31 -1.92 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.82 -1.92 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.33 -1.92 63 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 29.86 -1.92 64 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 27.41 -1.91 65 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 24.98 -1.91 65 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 22.59 -1.91 64 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 20.27 -1.89 65 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 18.02 -2.47 64 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 15.87 -2.37 65 0 40 0
29OCT26 95.00 C 0.00 0.00 0.00 13.84 -2.00 65 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 11.94 -1.72 65 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 10.19 -1.65 65 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 8.61 -1.55 65 0 36 0
29OCT26 105.00 C 0.00 0.00 0.00 7.10 -1.54 64 0 114 0
29OCT26 107.50 C 0.00 0.00 0.00 5.85 -1.28 64 0 33 0
29OCT26 110.00 C 0.00 0.00 0.00 4.84 -1.09 64 0 248 0
29OCT26 112.50 C 4.07 4.07 4.07 3.92 -1.07 65 30 71 +12
29OCT26 115.00 C 0.00 0.00 0.00 3.20 -0.94 65 0 76 0
29OCT26 117.50 C 2.70 2.70 2.70 2.55 -0.84 66 1 48 0
29OCT26 120.00 C 2.60 2.90 2.40 1.99 -0.75 65 6 120 -4
29OCT26 122.50 C 2.51 2.51 2.03 1.54 -0.64 65 7 98 +2
29OCT26 125.00 C 1.90 1.95 1.35 1.18 -0.54 65 5 204 -2
29OCT26 127.50 C 0.00 0.00 0.00 0.90 -0.45 65 0 12 0
29OCT26 130.00 C 0.91 0.91 0.91 0.68 -0.37 65 1 62 +1
29OCT26 132.50 C 0.00 0.00 0.00 0.51 -0.30 65 0 11 0
27NOV26 62.50 C 0.00 0.00 0.00 45.03 -1.92 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.59 -1.91 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.16 -1.92 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.77 -1.92 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.42 -1.91 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.10 -1.91 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.84 -1.90 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.64 -1.88 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.51 -1.87 67 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.46 -1.84 67 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 22.49 -1.81 67 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 20.61 -1.78 67 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 18.82 -1.98 67 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 17.65 -1.41 71 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 15.55 -1.64 67 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 14.06 -1.59 67 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 12.68 -1.10 67 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 11.46 -1.79 67 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 10.07 -1.31 66 0 60 0
27NOV26 110.00 C 9.84 9.84 9.84 9.14 -1.14 67 1 231 0
27NOV26 112.50 C 0.00 0.00 0.00 8.23 -1.13 67 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 7.38 -0.98 67 0 78 0
27NOV26 117.50 C 0.00 0.00 0.00 6.59 -1.02 68 0 85 0
27NOV26 120.00 C 0.00 0.00 0.00 5.85 -0.95 68 0 19 0
27NOV26 122.50 C 0.00 0.00 0.00 5.16 -1.01 68 0 19 0
27NOV26 125.00 C 5.50 5.50 5.50 4.55 -0.93 68 1 538 +1
27NOV26 127.50 C 0.00 0.00 0.00 3.99 -0.87 67 0 36 0
27NOV26 130.00 C 3.75 3.75 3.75 3.50 -0.80 67 1 4 +1
27NOV26 132.50 C 0.00 0.00 0.00 3.06 -0.74 67 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 47.92 -1.93 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.56 -1.93 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.24 -1.93 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.96 -1.93 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.73 -1.92 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.55 -1.92 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.44 -1.90 67 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 32.38 -1.89 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.39 -1.88 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.48 -1.86 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.44 -1.33 73 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 24.87 -1.81 67 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 23.88 -1.12 72 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 21.58 -1.75 67 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 20.66 -1.11 71 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 18.61 -1.68 67 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 17.76 -1.32 70 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 16.44 -1.46 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 14.63 -1.29 67 0 189 0
30DEC26 107.50 C 0.00 0.00 0.00 13.54 -1.31 67 0 643 0
30DEC26 110.00 C 0.00 0.00 0.00 12.53 -1.33 67 0 309 0
30DEC26 112.50 C 0.00 0.00 0.00 11.59 -1.27 67 0 28 0
30DEC26 115.00 C 0.00 0.00 0.00 10.84 -1.12 68 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 10.04 -1.01 69 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 9.22 -1.08 68 0 291 0
30DEC26 122.50 C 0.00 0.00 0.00 8.47 -1.12 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 7.76 -1.16 68 0 8 0
30DEC26 127.50 C 0.00 0.00 0.00 7.11 -1.11 68 0 7 0
30DEC26 130.00 C 0.00 0.00 0.00 6.50 -0.96 68 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 5.94 -0.99 68 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 5.43 -0.95 68 0 19 0
30DEC26 137.50 C 0.00 0.00 0.00 4.95 -0.91 68 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 4.52 -0.86 68 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 4.12 -0.81 68 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 3.75 -0.77 68 0 13 0
30DEC26 147.50 C 0.00 0.00 0.00 3.42 -0.72 68 0 153 0
30DEC26 150.00 C 4.18 4.18 4.18 3.11 -0.68 68 1 33 +1
30DEC26 152.50 C 0.00 0.00 0.00 2.83 -0.64 68 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 2.50 -0.68 67 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.34 -0.56 68 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 2.13 -0.53 68 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 1.93 -0.50 68 0 1 0
30DEC26 165.00 C 2.80 2.90 2.80 1.76 -0.46 68 2 18 0
30DEC26 167.50 C 0.00 0.00 0.00 1.59 -0.44 68 0 5 0
30DEC26 170.00 C 2.42 2.42 2.42 1.45 -0.35 68 15 78 +15
30DEC26 172.50 C 2.28 2.28 2.28 1.31 -0.38 68 30 197 +30
28JAN27 82.50 C 0.00 0.00 0.00 30.02 -1.70 67 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 28.30 -1.67 67 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 26.64 -1.64 67 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 25.06 -2.11 67 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 23.55 -1.55 67 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 22.10 -1.52 67 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 20.73 -1.84 67 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 19.43 -1.43 67 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 18.16 -1.75 67 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 17.00 -1.29 67 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 15.93 -1.24 67 0 27 0
28JAN27 110.00 C 0.00 0.00 0.00 14.92 -1.19 67 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 13.98 -0.77 67 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 13.10 -0.73 68 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 12.28 -1.05 68 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 11.52 -1.00 68 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 10.80 -0.96 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 9.49 -1.57 66 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 8.88 -1.07 66 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 8.46 -0.91 67 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 7.86 -0.98 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.17 -1.86 71 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 48.03 -1.85 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.94 -1.84 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.89 -1.82 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.89 -1.81 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.95 -1.79 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.06 -1.77 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.24 -1.74 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.49 -1.72 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.81 -1.68 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.19 -1.65 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 29.82 -1.61 66 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 28.34 -1.58 66 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 26.96 -1.51 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 25.63 -1.47 66 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 24.36 -1.43 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 23.16 -1.38 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 22.19 -1.17 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.07 -1.30 67 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 20.04 -1.27 67 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 19.07 -1.22 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 18.14 -1.19 67 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 17.25 -1.17 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 16.48 -1.07 68 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 15.70 -1.03 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.95 -1.01 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.95 -1.28 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.33 -1.08 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 12.63 -1.03 68 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 11.79 -1.12 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.16 -1.11 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.60 -1.08 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.05 -1.09 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.53 -1.12 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 9.03 -1.06 67 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 8.75 -0.93 68 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 8.11 -1.07 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.69 -1.04 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.29 -1.00 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.91 -0.96 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.75 -0.72 68 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.21 -0.88 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.06 -0.68 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.58 -0.82 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.45 -0.62 68 0 41 0
30MAR27 172.50 C 0.00 0.00 0.00 5.17 -0.60 68 0 57 0
29JUN27 60.00 C 0.00 0.00 0.00 51.59 -2.03 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.82 -0.91 72 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.86 -1.02 71 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 47.02 -1.06 70 0 0 0
29JUN27 70.00 C 45.00 45.00 45.00 44.97 -1.37 69 1 1 0
29JUN27 72.50 C 0.00 0.00 0.00 43.47 -1.18 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.84 -1.18 69 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 40.23 -1.20 69 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.86 -2.04 65 0 7 0
29JUN27 82.50 C 36.81 36.81 36.81 37.10 -1.32 68 1 0 -1
29JUN27 85.00 C 0.00 0.00 0.00 34.97 -2.02 65 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 33.59 -2.02 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.27 -2.00 65 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 31.00 -1.99 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.77 -1.98 65 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 28.59 -1.96 65 0 0 0
29JUN27 100.00 C 28.30 28.30 28.30 28.28 -1.12 68 1 770 0
29JUN27 102.50 C 0.00 0.00 0.00 27.15 -1.49 68 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 25.31 -1.91 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.95 -1.93 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 23.29 -1.91 65 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 23.07 -1.58 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 21.51 -2.23 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.75 -1.70 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.99 -1.61 66 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 19.61 -1.18 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 18.83 -1.56 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.08 -1.17 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.00 -1.95 66 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 16.48 -1.06 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.90 -1.33 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.18 -1.37 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.65 -1.13 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 53.46 -1.39 73 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 51.24 -2.26 70 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 49.55 -2.19 70 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 48.37 -1.33 71 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 45.69 -2.76 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 44.21 -2.10 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 42.77 -2.44 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 41.38 -1.96 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 40.03 -2.27 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 38.73 -1.72 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 37.47 -2.41 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 36.26 -2.36 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 35.32 -1.51 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 34.19 -1.48 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 33.10 -1.46 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.06 -1.43 67 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 31.06 -1.39 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.10 -1.37 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.18 -1.21 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.30 -1.10 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 27.44 -1.14 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 26.63 -1.09 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.75 -1.15 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 25.09 -1.02 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.09 -1.26 67 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 23.51 -1.03 68 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 22.83 -1.00 68 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 22.17 -0.99 68 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 21.53 -0.97 68 0 0 0
TOTAL CALL 194 8,376 +86
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 20 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
16OCT26 90.00 P 0.08 0.08 0.08 0.02 -0.03 70 5 5 +5
16OCT26 91.00 P 0.00 0.00 0.00 0.03 -0.04 69 0 1 0
16OCT26 92.00 P 0.00 0.00 0.00 0.05 -0.04 70 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.07 -0.05 69 0 1 0
16OCT26 94.00 P 0.00 0.00 0.00 0.10 -0.07 69 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.15 -0.07 69 0 3 0
16OCT26 96.00 P 0.00 0.00 0.00 0.21 -0.09 69 0 6 0
16OCT26 97.00 P 0.00 0.00 0.00 0.29 -0.10 69 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.39 -0.10 69 0 3 0
16OCT26 99.00 P 0.57 0.57 0.48 0.53 -0.10 70 2 3 -1
16OCT26 100.00 P 0.00 0.00 0.00 0.69 -0.05 69 0 6 0
16OCT26 101.00 P 0.00 0.00 0.00 0.89 -0.09 70 0 2 0
16OCT26 102.00 P 1.00 1.13 1.00 1.14 -0.02 70 2 6 +2
16OCT26 103.00 P 1.17 1.39 0.90 1.39 +0.01 69 7 25 0
16OCT26 104.00 P 0.00 0.00 0.00 1.74 +0.08 70 0 3 0
16OCT26 105.00 P 2.00 2.00 2.00 2.10 +0.13 69 2 4 +2
16OCT26 106.00 P 2.40 2.40 1.85 2.54 +0.21 69 2 18 +2
16OCT26 107.00 P 3.00 3.00 3.00 2.94 +0.21 68 2 16 0
16OCT26 108.00 P 0.00 0.00 0.00 3.56 +0.37 70 0 2 0
16OCT26 109.00 P 0.00 0.00 0.00 4.15 +0.30 70 0 1 0
16OCT26 110.00 P 4.20 4.20 4.20 4.76 +0.51 70 2 3 +2
16OCT26 111.00 P 0.00 0.00 0.00 5.40 +0.56 69 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 6.10 +0.62 69 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.87 +0.79 69 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 7.66 +0.85 69 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 8.48 +0.97 69 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 9.34 +1.06 69 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 10.22 +1.17 69 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 11.13 +1.26 69 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 12.05 +1.35 69 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 12.98 +1.41 68 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 13.94 +1.50 69 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 14.90 +1.56 69 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 15.87 +1.62 69 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 16.85 +1.67 69 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 17.83 +1.71 69 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 18.82 +1.75 69 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 19.81 +1.78 69 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 20.90 +1.90 89 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 21.80 +1.83 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 22.80 +1.85 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 23.80 +1.86 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.16 - 61 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 0.21 - 61 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 0.27 - 61 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 0.34 - 60 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 0.43 - 60 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 0.54 - 61 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 0.67 - 61 0 0 -
23OCT26 96.00 P 0.88 0.88 0.88 0.82 - 61 16 16 -
23OCT26 97.00 P 0.00 0.00 0.00 0.99 - 61 0 0 -
23OCT26 98.00 P 0.00 0.00 0.00 1.19 - 61 0 0 -
23OCT26 99.00 P 0.00 0.00 0.00 1.42 - 61 0 0 -
23OCT26 100.00 P 1.80 1.80 1.80 1.67 - 61 1 1 -
23OCT26 101.00 P 0.00 0.00 0.00 1.94 - 60 0 0 -
23OCT26 102.00 P 2.02 2.02 2.02 2.24 - 60 1 1 -
23OCT26 103.00 P 2.26 2.26 2.26 2.59 - 60 2 2 -
23OCT26 104.00 P 0.00 0.00 0.00 2.97 - 60 0 0 -
23OCT26 105.00 P 2.95 2.95 2.95 3.39 - 60 4 4 -
23OCT26 106.00 P 3.36 3.75 3.36 3.85 - 60 4 4 -
23OCT26 107.00 P 0.00 0.00 0.00 4.35 - 60 0 0 -
23OCT26 108.00 P 0.00 0.00 0.00 4.89 - 60 0 0 -
23OCT26 109.00 P 0.00 0.00 0.00 5.47 - 60 0 0 -
23OCT26 110.00 P 0.00 0.00 0.00 6.08 - 61 0 0 -
23OCT26 111.00 P 0.00 0.00 0.00 6.84 - 62 0 0 -
23OCT26 112.00 P 0.00 0.00 0.00 7.32 - 60 0 0 -
23OCT26 113.00 P 0.00 0.00 0.00 8.03 - 60 0 0 -
23OCT26 114.00 P 0.00 0.00 0.00 8.73 - 60 0 0 -
23OCT26 115.00 P 0.00 0.00 0.00 9.49 - 60 0 0 -
23OCT26 116.00 P 0.00 0.00 0.00 10.27 - 60 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 11.06 - 60 0 0 -
23OCT26 118.00 P 0.00 0.00 0.00 11.89 - 60 0 0 -
23OCT26 119.00 P 0.00 0.00 0.00 12.72 - 60 0 0 -
23OCT26 120.00 P 0.00 0.00 0.00 13.59 - 60 0 0 -
23OCT26 121.00 P 0.00 0.00 0.00 14.46 - 60 0 0 -
23OCT26 122.00 P 0.00 0.00 0.00 15.36 - 60 0 0 -
23OCT26 123.00 P 0.00 0.00 0.00 16.27 - 60 0 0 -
23OCT26 124.00 P 0.00 0.00 0.00 17.18 - 60 0 0 -
23OCT26 125.00 P 0.00 0.00 0.00 18.12 - 60 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 19.06 - 60 0 0 -
23OCT26 127.00 P 0.00 0.00 0.00 20.00 - 60 0 0 -
23OCT26 128.00 P 0.00 0.00 0.00 20.96 - 60 0 0 -
23OCT26 129.00 P 0.00 0.00 0.00 21.93 - 60 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29OCT26 72.50 P 0.09 0.09 0.09 0.01 0.00 65 10 38 +5
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 68 0 48 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 0.00 66 0 59 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 0.00 65 0 105 0
29OCT26 82.50 P 0.00 0.00 0.00 0.16 +0.01 65 0 53 0
29OCT26 85.00 P 0.00 0.00 0.00 0.27 +0.01 65 0 161 0
29OCT26 87.50 P 0.55 0.55 0.55 0.45 +0.03 65 1 80 +1
29OCT26 90.00 P 0.75 0.77 0.75 0.71 +0.06 65 8 113 0
29OCT26 92.50 P 0.84 0.93 0.84 1.07 +0.10 65 3 100 +3
29OCT26 95.00 P 1.37 1.52 1.37 1.51 +0.11 65 11 148 +11
29OCT26 97.50 P 0.00 0.00 0.00 2.14 +0.20 65 0 38 0
29OCT26 100.00 P 2.60 2.82 2.60 2.82 +0.20 64 17 100 +4
29OCT26 102.50 P 0.00 0.00 0.00 3.75 +0.41 64 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 4.83 +0.47 64 0 82 0
29OCT26 107.50 P 0.00 0.00 0.00 6.16 +0.67 65 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 7.64 +0.72 66 0 182 0
29OCT26 112.50 P 0.00 0.00 0.00 8.97 +0.58 63 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 10.79 +0.97 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 12.63 +1.08 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 14.57 +1.18 65 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 16.65 +1.32 64 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 18.25 +0.32 53 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 21.03 +1.49 65 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.32 +1.58 65 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.66 +1.64 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 0.00 67 0 31 0
27NOV26 65.00 P 0.00 0.00 0.00 0.13 0.00 67 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.19 0.00 67 0 31 0
27NOV26 70.00 P 0.59 0.59 0.59 0.29 0.00 67 6 37 -6
27NOV26 72.50 P 0.00 0.00 0.00 0.43 0.00 67 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 0.62 +0.02 67 0 59 0
27NOV26 77.50 P 0.00 0.00 0.00 0.85 +0.03 67 0 27 0
27NOV26 80.00 P 1.29 1.30 1.29 1.15 +0.04 67 3 59 0
27NOV26 82.50 P 0.00 0.00 0.00 1.53 +0.06 67 0 54 0
27NOV26 85.00 P 1.94 1.98 1.94 1.97 +0.14 67 2 44 0
27NOV26 87.50 P 2.36 2.36 2.36 2.51 +0.10 67 4 50 +2
27NOV26 90.00 P 0.00 0.00 0.00 3.11 +0.18 67 0 114 0
27NOV26 92.50 P 3.50 3.53 3.48 3.80 +0.20 67 14 163 +12
27NOV26 95.00 P 0.00 0.00 0.00 4.54 +0.21 66 0 116 0
27NOV26 97.50 P 5.13 5.13 5.13 5.46 +0.30 67 11 59 +6
27NOV26 100.00 P 6.07 6.35 6.07 6.48 +0.24 66 12 104 +9
27NOV26 102.50 P 0.00 0.00 0.00 7.61 +0.41 67 0 37 0
27NOV26 105.00 P 8.29 8.59 8.29 8.89 +0.51 67 2 62 +1
27NOV26 107.50 P 9.89 10.10 9.89 10.25 +0.58 68 2 60 +1
27NOV26 110.00 P 0.00 0.00 0.00 11.71 +0.65 68 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 13.28 +0.73 68 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 14.95 +0.85 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 16.45 +0.68 68 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.07 +0.83 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.89 +0.94 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.79 +1.02 67 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 23.77 +1.11 67 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 25.76 +1.13 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 27.87 +1.26 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 -0.01 68 0 64 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 -0.01 68 0 57 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.02 67 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 -0.01 68 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 +0.01 68 0 64 0
30DEC26 72.50 P 0.00 0.00 0.00 1.39 0.00 68 0 53 0
30DEC26 75.00 P 1.70 1.79 1.70 1.72 -0.03 67 22 78 +7
30DEC26 77.50 P 0.00 0.00 0.00 2.14 +0.02 67 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 2.70 +0.02 68 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 3.26 +0.01 68 0 44 0
30DEC26 85.00 P 3.43 3.85 3.43 3.99 +0.11 68 13 74 +13
30DEC26 87.50 P 0.00 0.00 0.00 4.70 +0.22 68 0 44 0
30DEC26 90.00 P 0.00 0.00 0.00 5.34 +0.20 67 0 204 0
30DEC26 92.50 P 0.00 0.00 0.00 6.16 +0.17 66 0 132 0
30DEC26 95.00 P 6.73 7.10 6.73 7.10 +0.28 67 2 245 +1
30DEC26 97.50 P 0.00 0.00 0.00 8.15 +0.34 66 0 350 0
30DEC26 100.00 P 0.00 0.00 0.00 9.27 +0.38 67 0 226 0
30DEC26 102.50 P 0.00 0.00 0.00 10.49 +0.44 67 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 11.83 +0.53 67 0 182 0
30DEC26 107.50 P 0.00 0.00 0.00 13.22 +0.58 67 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 14.69 +0.39 67 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 16.25 +0.70 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 18.00 +1.09 69 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 19.69 +0.89 69 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 21.04 +0.54 67 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 22.78 +0.90 67 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 24.98 +1.20 69 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 26.46 +0.84 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.86 +0.60 70 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 30.87 +1.55 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 32.33 +1.01 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.34 +1.03 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.44 +1.12 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.57 +1.19 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.70 +1.19 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 42.86 +1.22 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.80 +1.70 73 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 47.33 +1.35 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.09 +1.58 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.36 +1.91 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.16 +1.47 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.48 +1.49 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.27 +1.96 72 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.16 +1.53 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.54 +1.58 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 65.93 +1.62 67 0 0 0
28JAN27 82.50 P 4.25 4.25 4.25 4.72 +0.26 68 2 3 +2
28JAN27 85.00 P 0.00 0.00 0.00 5.47 +0.24 68 0 2 0
28JAN27 87.50 P 0.00 0.00 0.00 6.26 +0.31 68 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.93 +0.14 66 0 10 0
28JAN27 92.50 P 0.00 0.00 0.00 7.87 +0.34 66 0 7 0
28JAN27 95.00 P 0.00 0.00 0.00 8.90 +0.38 66 0 5 0
28JAN27 97.50 P 0.00 0.00 0.00 10.01 +0.40 66 0 11 0
28JAN27 100.00 P 0.00 0.00 0.00 11.19 +0.46 66 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 12.45 +0.47 66 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 13.83 +0.60 67 0 5 0
28JAN27 107.50 P 0.00 0.00 0.00 15.23 +0.64 67 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 16.70 +0.65 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 18.24 +0.73 67 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 19.75 +0.90 67 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 21.41 +0.87 67 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 23.09 +0.86 67 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 24.78 +0.96 67 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 26.54 +0.93 67 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 28.39 +1.02 67 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 29.78 +0.39 65 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 32.11 +1.03 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.70 +0.06 67 0 31 0
30MAR27 62.50 P 2.34 2.35 2.19 2.07 +0.09 67 4 33 +2
30MAR27 65.00 P 0.00 0.00 0.00 2.54 +0.09 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 2.92 0.00 67 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 3.50 +0.04 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.22 +0.14 68 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 4.89 +0.19 68 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 5.67 +0.21 68 0 15 0
30MAR27 80.00 P 6.17 6.17 6.17 6.45 +0.28 68 1 36 -1
30MAR27 82.50 P 0.00 0.00 0.00 7.22 +0.24 67 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 8.09 +0.28 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 9.01 +0.31 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 9.88 +0.22 66 0 18 0
30MAR27 92.50 P 0.00 0.00 0.00 10.96 +0.34 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 11.92 +0.21 65 0 823 0
30MAR27 97.50 P 0.00 0.00 0.00 13.30 +0.39 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.56 +0.41 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 15.89 +0.45 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 17.28 +0.49 66 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 18.71 +0.52 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 20.20 +0.55 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.67 +0.51 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.29 +0.67 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 24.71 +0.47 66 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 26.64 +0.98 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.92 -0.10 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.07 +0.95 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.93 +1.13 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.79 +1.13 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 35.69 +1.13 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.15 +0.54 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.09 +0.75 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.13 +0.80 67 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 43.55 +1.16 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 45.58 +1.28 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.64 +1.31 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.24 +0.78 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 51.28 +1.01 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.93 +1.53 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.74 +1.12 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.23 +1.48 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.48 +1.70 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.57 +1.51 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.15 +0.59 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.35 +1.18 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 69.32 +1.82 70 0 0 0
29JUN27 60.00 P 3.30 3.40 3.30 3.14 -0.12 66 2 14 +1
29JUN27 62.50 P 0.00 0.00 0.00 3.59 -0.23 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.21 -0.26 65 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 4.84 -0.23 65 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 5.55 -0.24 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 6.34 -0.16 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.13 -0.17 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 7.98 -0.12 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 9.23 +0.17 66 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 10.23 +0.28 66 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 11.23 +0.27 66 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 12.39 +0.46 67 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 13.39 +0.37 66 0 968 0
29JUN27 92.50 P 0.00 0.00 0.00 14.38 +0.37 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 15.59 +0.37 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 16.91 +0.48 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 18.16 +0.42 65 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 19.59 +0.50 65 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 20.93 +0.37 65 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 22.45 +0.47 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 24.01 +0.53 66 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 25.57 +0.55 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.24 +0.64 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 28.91 +0.68 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.37 +0.78 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 32.22 +0.94 66 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 33.87 +0.86 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 35.45 +0.67 65 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 37.19 +0.58 65 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 39.49 +1.18 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 40.79 +0.66 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 42.70 +0.77 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.61 +0.62 65 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.53 +0.01 67 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 6.31 +0.06 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.14 +0.13 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 7.97 +0.19 67 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 8.83 +0.20 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.88 +0.35 67 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 10.86 +0.38 67 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 12.07 +0.28 67 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.02 +0.23 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.10 +0.21 67 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 15.35 +0.34 67 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 16.43 +0.28 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.67 +0.28 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.55 -0.22 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.87 +0.36 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.23 +0.39 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.80 +0.58 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.25 +0.53 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 25.82 +0.62 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 27.32 +0.60 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 28.84 +0.56 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.47 +0.59 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.13 +0.61 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 34.15 +0.96 67 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.79 +1.21 67 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.59 +0.28 64 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.40 +0.86 64 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.16 +0.84 64 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 42.89 +1.79 67 0 0 0
TOTAL PUT 204 9,726 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 2.850
29OCT26 2.10 C 0.00 0.00 0.00 0.76 0.00 81 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 0.00 70 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.57 0.00 60 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
29OCT26 2.96 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.03 0.00 39 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 56 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 62 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 98 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.34 0.00 42 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.13 0.00 42 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.05 0.00 42 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.04 0.00 44 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 0.00 44 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 0.00 44 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 41 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 0.00 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.13 -0.01 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.11 0.00 40 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.09 0.00 41 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.07 0.00 41 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.05 -0.01 39 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.04 -0.01 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.02 -0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.01 -0.01 36 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 0.00 38 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 41 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 43 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 56 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 65 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 72 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 79 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 90 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 95 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 112 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 0.00 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.28 0.00 39 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.24 -0.01 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.21 -0.01 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.18 -0.01 39 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.15 -0.01 39 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.14 0.00 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.12 0.00 40 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.10 -0.01 40 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.09 0.00 41 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.08 0.00 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.07 0.00 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.04 0.00 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 39 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 38 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 0.00 34 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 37 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 38 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 41 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 49 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 63 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.01 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.75 -0.01 43 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.57 0.00 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.41 -0.01 40 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.34 0.00 41 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.27 -0.01 40 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.21 -0.01 40 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.19 -0.01 40 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.17 -0.01 40 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.15 -0.01 40 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.14 -0.01 41 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.12 -0.01 40 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.11 -0.01 41 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.09 0.00 41 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 41 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.06 0.00 40 0 66 0
TOTAL CALL 0 42,720 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 -0.01 35 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.10 0.00 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.15 -0.01 34 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.22 -0.01 29 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.32 0.00 38 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.40 0.00 0 0 1 0
29OCT26 3.35 P 0.51 0.51 0.51 0.51 +0.01 53 10 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 42 0 111 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 0.00 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 2.87 P 0.17 0.17 0.17 0.17 0.00 40 44 48 +44
27NOV26 2.96 P 0.22 0.22 0.22 0.23 0.00 42 55 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.28 0.00 38 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.36 0.00 39 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.43 -0.02 38 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.54 +0.01 47 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.62 +0.01 48 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.71 +0.01 49 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.89 +0.01 50 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.97 0.00 0 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.08 +0.02 58 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.18 +0.02 61 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.07 0.00 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.09 0.00 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.13 0.00 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.16 0.00 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.21 -0.01 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.26 0.00 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.34 +0.01 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.40 -0.01 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.47 -0.01 40 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.55 -0.01 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.62 -0.01 38 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.72 0.00 42 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.81 +0.01 45 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.90 +0.01 45 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.98 0.00 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.08 +0.01 46 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.18 +0.01 49 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.26 0.00 0 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.36 0.00 0 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 0.00 0 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 0.00 0 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.64 0.00 0 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.74 0.00 0 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.83 0.00 0 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.96 +0.03 78 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.41 +0.01 0 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.32 0.00 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.56 0.00 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.80 0.00 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.04 0.00 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.28 0.00 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.75 0.00 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.99 0.00 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.23 0.00 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.47 0.00 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.71 0.00 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 40 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 40 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.08 0.00 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.11 +0.01 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.14 0.00 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.17 0.00 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.21 0.00 40 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.24 -0.01 38 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.30 0.00 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.35 -0.01 39 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.41 0.00 39 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.48 -0.01 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.56 +0.01 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.63 0.00 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.68 -0.02 39 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.77 -0.01 40 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.84 -0.01 40 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.94 0.00 42 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.00 -0.02 38 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.11 0.00 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.20 0.00 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.28 0.00 42 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.37 0.00 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 0.00 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 0.00 0 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.64 0.00 0 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.74 0.00 0 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.83 0.00 0 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.96 +0.03 58 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.17 0.00 0 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.65 0.00 0 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.89 0.00 0 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.32 0.00 0 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 41 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 0.00 41 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.16 0.00 41 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.19 -0.01 40 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.23 0.00 40 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.26 -0.02 39 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.30 -0.02 38 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.36 -0.01 39 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.41 -0.01 39 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.47 -0.01 39 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.53 -0.02 39 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.60 -0.02 40 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.68 -0.01 40 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.75 -0.01 41 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.82 -0.02 40 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.06 -0.01 42 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.14 -0.01 41 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.22 -0.02 40 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.31 -0.01 42 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.39 -0.02 40 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 -0.02 40 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.56 -0.02 38 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.66 0.00 43 0 0 0
TOTAL PUT 109 63,710 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 108.200
16OCT26 84.00 C 0.00 0.00 0.00 24.23 +1.18 65 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 23.23 +1.18 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 22.23 +1.18 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 21.23 +1.18 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 20.23 +1.18 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 19.23 +1.17 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 18.23 +1.17 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 17.23 +1.17 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 16.23 +1.17 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 15.23 +1.17 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 14.23 +1.16 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 13.23 +1.16 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 12.24 +1.15 43 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 11.24 +1.13 39 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 10.25 +1.10 40 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 9.26 +1.06 39 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 8.29 +1.01 40 0 3 0
16OCT26 101.00 C 0.00 0.00 0.00 7.33 +1.13 40 0 30 0
16OCT26 102.00 C 7.64 7.64 7.64 6.40 +1.02 40 1 0 -1
16OCT26 103.00 C 0.00 0.00 0.00 5.40 +0.80 35 0 3 0
16OCT26 104.00 C 0.00 0.00 0.00 4.78 +0.89 44 0 107 0
16OCT26 105.00 C 4.64 5.20 3.75 3.80 +0.57 38 19 776 +2
16OCT26 106.00 C 4.10 4.80 3.08 3.08 +0.43 38 25 374 -8
16OCT26 107.00 C 3.85 3.85 2.33 2.43 +0.30 38 42 1,750 -38
16OCT26 108.00 C 3.17 3.34 1.81 1.89 +0.20 39 643 562 -367
16OCT26 109.00 C 1.31 2.45 1.31 1.47 +0.16 40 490 3,718 +6
16OCT26 110.00 C 2.00 2.27 1.07 1.07 +0.05 39 1,094 1,645 +634
16OCT26 111.00 C 1.48 1.72 0.82 0.78 0.00 40 571 752 +341
16OCT26 112.00 C 1.15 1.40 0.58 0.57 +0.02 40 513 868 +368
16OCT26 113.00 C 0.72 1.02 0.43 0.39 -0.03 40 490 512 +355
16OCT26 114.00 C 0.34 0.83 0.32 0.26 -0.04 40 232 252 +141
16OCT26 115.00 C 0.55 0.65 0.24 0.17 -0.04 40 355 619 +224
16OCT26 116.00 C 0.43 0.50 0.18 0.11 -0.03 41 405 483 +344
16OCT26 117.00 C 0.27 0.30 0.14 0.07 -0.03 41 37 215 +12
16OCT26 118.00 C 0.25 0.25 0.12 0.04 -0.03 41 159 232 +123
16OCT26 119.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 163 0
16OCT26 120.00 C 0.16 0.16 0.09 0.02 -0.01 43 78 314 +72
16OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
16OCT26 125.00 C 0.08 0.08 0.03 0.01 0.00 53 21 74 +21
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 128.00 C 0.01 0.01 0.01 0.01 0.00 60 30 40 +30
23OCT26 87.00 C 0.00 0.00 0.00 21.33 - 57 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 20.31 - 50 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 19.35 - 54 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 18.29 - 35 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 17.29 - 31 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 16.30 - 36 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 15.31 - 37 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 14.32 - 36 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 13.34 - 36 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 12.37 - 36 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 11.41 - 36 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 10.46 - 36 0 0 -
23OCT26 99.00 C 0.00 0.00 0.00 9.53 - 36 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 8.47 - 31 0 0 -
23OCT26 101.00 C 0.00 0.00 0.00 7.75 - 36 0 0 -
23OCT26 102.00 C 0.00 0.00 0.00 6.76 - 33 0 0 -
23OCT26 103.00 C 0.00 0.00 0.00 5.98 - 33 0 0 -
23OCT26 104.00 C 0.00 0.00 0.00 5.26 - 34 0 0 -
23OCT26 105.00 C 0.00 0.00 0.00 4.58 - 35 0 0 -
23OCT26 106.00 C 0.00 0.00 0.00 3.92 - 35 0 0 -
23OCT26 107.00 C 4.56 4.56 4.56 3.33 - 35 500 500 -
23OCT26 108.00 C 0.00 0.00 0.00 2.81 - 35 0 0 -
23OCT26 109.00 C 2.78 2.78 2.78 2.36 - 35 6 6 -
23OCT26 110.00 C 2.59 2.59 2.31 1.97 - 36 80 80 -
23OCT26 111.00 C 2.26 2.43 1.58 1.62 - 36 125 116 -
23OCT26 112.00 C 1.92 2.10 1.35 1.34 - 36 48 47 -
23OCT26 113.00 C 1.30 1.36 1.07 1.07 - 36 9 7 -
23OCT26 114.00 C 1.33 1.33 1.08 0.87 - 37 4 4 -
23OCT26 115.00 C 1.25 1.25 0.90 0.68 - 37 118 118 -
23OCT26 116.00 C 1.06 1.06 0.60 0.53 - 37 65 65 -
23OCT26 117.00 C 0.70 0.90 0.46 0.40 - 36 91 91 -
23OCT26 118.00 C 0.67 0.75 0.44 0.31 - 37 62 62 -
23OCT26 119.00 C 0.49 0.50 0.33 0.23 - 36 106 101 -
23OCT26 120.00 C 0.41 0.45 0.25 0.17 - 36 128 128 -
23OCT26 121.00 C 0.31 0.31 0.21 0.13 - 37 11 11 -
23OCT26 122.00 C 0.21 0.21 0.18 0.09 - 36 30 30 -
23OCT26 123.00 C 0.22 0.22 0.22 0.07 - 37 3 3 -
23OCT26 124.00 C 0.21 0.21 0.21 0.05 - 37 3 3 -
23OCT26 125.00 C 0.15 0.15 0.15 0.04 - 37 20 20 -
23OCT26 126.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
23OCT26 127.00 C 0.11 0.11 0.08 0.02 - 37 11 11 -
29OCT26 42.00 C 0.00 0.00 0.00 66.26 +0.97 0 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 65.21 +1.17 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 64.27 +1.22 130 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.27 +1.22 122 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 62.27 +1.22 110 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.27 +1.22 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 60.27 +1.22 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 59.22 +1.17 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 58.22 +1.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 55.70 +1.14 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 53.23 +1.17 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.71 +1.14 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.21 +1.14 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.72 +1.14 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.22 +1.13 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.73 +1.14 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.26 +1.16 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.81 +1.20 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.27 +1.16 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.73 +1.12 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.32 +1.21 0 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 25.79 +1.28 0 0 205 0
29OCT26 85.00 C 0.00 0.00 0.00 23.33 +1.17 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.72 +1.18 0 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 18.55 +1.34 51 0 460 0
29OCT26 92.50 C 0.00 0.00 0.00 15.90 +1.11 36 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 13.49 +1.06 36 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 11.16 +1.26 35 0 308 0
29OCT26 100.00 C 11.00 11.00 11.00 8.71 +0.67 30 502 5,852 -2
29OCT26 102.50 C 8.58 8.58 8.58 6.82 +0.35 33 3 2,467 -3
29OCT26 105.00 C 6.00 6.60 5.15 5.40 +0.84 37 1,695 6,168 +512
29OCT26 107.50 C 4.40 5.09 3.80 3.69 +0.36 34 1,237 5,279 +374
29OCT26 110.00 C 3.50 3.82 2.58 2.60 +0.26 35 2,372 15,927 -566
29OCT26 112.50 C 2.52 2.55 1.74 1.75 +0.14 36 364 13,201 +102
29OCT26 115.00 C 1.69 1.91 1.15 1.14 +0.11 36 1,710 14,207 -316
29OCT26 117.50 C 1.20 1.29 0.76 0.69 +0.05 36 659 6,664 +182
29OCT26 120.00 C 0.85 0.87 0.51 0.40 +0.02 36 1,339 15,517 -53
29OCT26 122.50 C 0.56 0.60 0.38 0.22 0.00 36 235 16,856 +1
29OCT26 125.00 C 0.31 0.40 0.25 0.12 0.00 36 746 20,901 +147
29OCT26 127.50 C 0.25 0.25 0.17 0.06 -0.01 35 228 4,148 -69
29OCT26 130.00 C 0.16 0.16 0.14 0.03 -0.01 36 144 10,460 +53
29OCT26 132.50 C 0.12 0.12 0.11 0.02 0.00 37 27 4,580 -27
29OCT26 135.00 C 0.10 0.11 0.09 0.01 0.00 37 70 13,021 +45
29OCT26 137.50 C 0.07 0.09 0.07 0.01 0.00 40 175 2,734 +171
29OCT26 140.00 C 0.06 0.07 0.06 0.01 0.00 43 202 8,524 -2
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,759 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,581 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11,080 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 990 0
29OCT26 160.00 C 0.03 0.03 0.03 0.01 0.00 62 6 4,232 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 93 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 66.44 +1.15 111 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 65.46 +1.27 111 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 64.46 +1.27 108 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 63.48 +1.28 108 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 62.52 +1.32 110 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 61.53 +1.33 108 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 60.49 +1.28 100 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 59.52 +1.31 101 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 58.51 +1.45 97 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.04 +1.31 93 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 53.57 +1.51 90 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.08 +1.51 84 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 48.56 +1.49 77 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 46.06 +1.48 71 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.37 +1.28 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.10 +1.51 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.63 +1.53 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.17 +1.53 58 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.72 +1.54 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.28 +1.51 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.82 +1.46 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.45 +1.48 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.04 +1.39 46 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 21.71 +1.33 45 0 0 0
27NOV26 90.00 C 18.50 18.50 18.50 19.45 +1.22 44 1 1 0
27NOV26 92.50 C 0.00 0.00 0.00 16.79 +0.96 37 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 15.15 +1.40 42 0 96 0
27NOV26 97.50 C 13.68 13.68 13.44 12.66 +0.74 37 31 428 -1
27NOV26 100.00 C 11.66 11.66 11.66 11.27 +0.61 40 1 1,630 0
27NOV26 102.50 C 10.44 10.44 9.40 9.40 +0.67 39 5 762 +4
27NOV26 105.00 C 0.00 0.00 0.00 7.94 +0.57 39 0 3,187 0
27NOV26 107.50 C 7.90 7.90 6.62 6.62 +0.36 39 19 6,495 +5
27NOV26 110.00 C 6.30 6.50 5.43 5.43 +0.33 39 2,044 15,987 +1,173
27NOV26 112.50 C 5.50 5.50 5.50 4.48 +0.28 39 1 4,752 -1
27NOV26 115.00 C 4.30 4.50 3.75 3.66 +0.25 40 20 9,871 +3
27NOV26 117.50 C 3.58 3.75 3.00 2.99 +0.19 40 182 2,407 +20
27NOV26 120.00 C 3.00 3.10 2.41 2.44 +0.16 41 286 20,995 +59
27NOV26 122.50 C 2.25 2.50 2.00 1.93 +0.10 41 108 11,338 +38
27NOV26 125.00 C 2.07 2.12 1.72 1.50 +0.06 40 2,108 21,761 +2,018
27NOV26 127.50 C 1.71 1.71 1.40 1.16 +0.04 40 45 5,552 +3
27NOV26 130.00 C 1.30 1.45 1.09 0.89 +0.02 40 78 7,269 +48
27NOV26 132.50 C 1.19 1.19 0.93 0.68 +0.02 40 85 4,086 +13
27NOV26 135.00 C 0.93 0.93 0.72 0.51 +0.01 40 92 9,075 +18
27NOV26 137.50 C 0.65 0.65 0.60 0.38 0.00 40 14 3,382 +14
27NOV26 140.00 C 0.66 0.66 0.53 0.29 0.00 40 199 4,883 -4
27NOV26 142.50 C 0.00 0.00 0.00 0.21 0.00 40 1 2,617 -1
27NOV26 145.00 C 0.00 0.00 0.00 0.16 0.00 40 0 3,525 0
27NOV26 147.50 C 0.00 0.00 0.00 0.11 -0.01 40 2,000 4,572 +570
27NOV26 150.00 C 0.29 0.31 0.29 0.08 -0.01 40 50 3,992 0
27NOV26 152.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,134 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 0.00 41 0 3,906 0
27NOV26 157.50 C 0.20 0.20 0.20 0.03 -0.01 40 6 740 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 7,082 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 1 3,654 0
27NOV26 167.50 C 0.12 0.12 0.12 0.01 0.00 41 1 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 365 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 485 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
27NOV26 200.00 C 0.04 0.04 0.04 0.01 0.00 56 10 156 -10
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 66.44 +1.15 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 65.46 +1.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 64.46 +1.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 63.48 +1.18 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 62.52 +1.21 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 61.53 +1.22 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 60.49 +1.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 59.52 +1.19 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.51 +1.18 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 56.04 +1.19 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.57 +1.21 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.08 +1.21 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.56 +1.16 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 46.10 +1.16 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 43.59 +1.09 0 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 41.21 +1.14 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.73 +1.09 39 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 36.37 +1.13 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.91 +1.06 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.82 +1.44 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.39 +1.39 45 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 27.08 +1.10 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 24.77 +1.02 42 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 22.56 +1.23 42 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 20.47 +1.16 41 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 18.40 +1.04 41 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 16.33 +0.81 39 0 4,806 0
30DEC26 97.50 C 0.00 0.00 0.00 14.11 +0.72 36 0 3,033 0
30DEC26 100.00 C 0.00 0.00 0.00 12.88 +0.68 39 0 3,755 0
30DEC26 102.50 C 0.00 0.00 0.00 11.17 +0.65 38 0 1,888 0
30DEC26 105.00 C 10.38 10.38 10.38 9.70 +0.53 38 1 7,016 0
30DEC26 107.50 C 0.00 0.00 0.00 8.46 +0.48 38 0 3,432 0
30DEC26 110.00 C 7.56 7.87 7.56 7.33 +0.41 38 3 4,280 +3
30DEC26 112.50 C 7.15 7.15 7.15 6.40 +0.41 39 1 5,119 0
30DEC26 115.00 C 6.32 6.40 5.83 5.44 +0.27 39 77 8,847 +72
30DEC26 117.50 C 5.33 5.44 4.71 4.75 +0.28 39 113 10,836 +61
30DEC26 120.00 C 4.43 4.75 4.18 3.98 +0.34 39 66 27,117 +11
30DEC26 122.50 C 4.04 4.04 3.57 3.46 +0.20 40 5 5,811 +1
30DEC26 125.00 C 3.20 3.20 2.97 2.90 +0.16 40 416 9,046 +26
30DEC26 127.50 C 3.00 3.00 2.58 2.43 +0.14 40 257 9,980 +3
30DEC26 130.00 C 2.55 2.72 2.20 2.02 +0.11 40 166 19,167 -1
30DEC26 132.50 C 2.30 2.30 2.04 1.67 +0.08 39 48 7,219 0
30DEC26 135.00 C 1.89 1.89 1.80 1.38 +0.07 39 22 17,912 +1
30DEC26 137.50 C 0.00 0.00 0.00 1.14 +0.06 39 0 4,544 0
30DEC26 140.00 C 1.48 1.50 1.20 0.93 +0.04 39 57 19,979 -21
30DEC26 142.50 C 1.25 1.25 1.25 0.76 +0.04 39 1 2,073 0
30DEC26 145.00 C 1.07 1.10 0.90 0.62 +0.03 39 3 15,639 +2
30DEC26 147.50 C 0.93 0.93 0.93 0.50 +0.02 39 1 5,292 -1
30DEC26 150.00 C 0.82 0.82 0.78 0.40 +0.01 39 27 10,866 0
30DEC26 152.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 1,556 0
30DEC26 155.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 3,193 0
30DEC26 157.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 961 0
30DEC26 160.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 5,894 0
30DEC26 162.50 C 0.00 0.00 0.00 0.13 0.00 39 0 1,854 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 0.00 39 0 10,852 0
30DEC26 167.50 C 0.00 0.00 0.00 0.09 0.00 40 0 3,396 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 0.00 39 0 21,174 0
30DEC26 172.50 C 0.00 0.00 0.00 0.06 0.00 40 0 1,690 0
30DEC26 175.00 C 0.23 0.25 0.23 0.05 0.00 40 61 765 +61
30DEC26 177.50 C 0.00 0.00 0.00 0.04 0.00 40 0 10,651 0
30DEC26 180.00 C 0.00 0.00 0.00 0.03 0.00 40 0 13,375 0
30DEC26 182.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC26 190.00 C 0.16 0.16 0.16 0.01 0.00 39 10 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 989 0
30DEC26 205.00 C 0.12 0.12 0.12 0.01 0.00 44 10 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 495 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30DEC26 230.00 C 0.05 0.05 0.05 0.01 0.00 51 1 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 66.77 +1.18 82 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 65.77 +1.18 79 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 64.78 +1.18 77 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 63.80 +1.19 76 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 62.80 +1.18 74 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 61.80 +1.18 71 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 60.82 +1.19 70 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 59.81 +1.17 68 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 58.82 +1.18 66 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 56.34 +1.18 62 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 53.87 +1.19 59 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 51.40 +1.15 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 48.98 +1.16 55 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 46.54 +1.14 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 44.15 +1.16 52 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 41.72 +1.13 50 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 39.35 +1.15 49 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 36.97 +1.14 48 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 34.60 +1.10 46 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 32.26 +1.33 45 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 29.98 +1.31 44 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 27.70 +1.24 42 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 25.53 +1.21 42 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 23.42 +1.17 41 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 21.39 +1.13 41 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 19.45 +1.14 40 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 17.40 +0.84 39 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 15.70 +0.80 39 0 71 0
28JAN27 100.00 C 0.00 0.00 0.00 14.11 +0.79 39 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 12.43 +0.59 38 0 140 0
28JAN27 105.00 C 12.22 12.28 12.22 11.19 +0.66 38 31 852 0
28JAN27 107.50 C 10.71 10.71 10.71 9.93 +0.62 38 30 2,109 0
28JAN27 110.00 C 9.60 9.72 8.77 8.79 +0.49 38 158 4,539 +128
28JAN27 112.50 C 7.93 7.93 7.77 7.81 +0.50 39 248 220 +190
28JAN27 115.00 C 7.33 7.33 6.82 6.84 +0.34 39 241 1,748 +241
28JAN27 117.50 C 6.44 6.44 6.10 6.10 +0.42 39 116 467 +30
28JAN27 120.00 C 6.00 6.00 5.34 5.37 +0.36 39 151 595 +151
28JAN27 122.50 C 0.00 0.00 0.00 4.67 +0.32 39 2,300 2,343 +2,098
28JAN27 125.00 C 4.38 4.38 4.32 4.05 +0.29 39 60 164 +41
28JAN27 127.50 C 0.00 0.00 0.00 3.50 +0.26 39 0 193 0
28JAN27 130.00 C 3.38 3.38 3.38 3.01 +0.22 39 25 347 +25
28JAN27 132.50 C 3.00 3.00 3.00 2.59 +0.20 39 10 179 0
28JAN27 135.00 C 2.80 2.80 2.56 2.22 +0.17 39 11 390 -9
28JAN27 137.50 C 0.00 0.00 0.00 1.89 +0.14 39 0 749 0
28JAN27 140.00 C 2.21 2.21 2.04 1.61 +0.12 39 110 467 +45
28JAN27 142.50 C 2.05 2.05 1.73 1.37 +0.11 39 96 148 +28
28JAN27 145.00 C 1.73 1.73 1.55 1.16 +0.09 39 156 284 +91
28JAN27 147.50 C 1.36 1.36 1.36 0.99 +0.08 39 30 439 +30
28JAN27 150.00 C 0.00 0.00 0.00 0.83 +0.07 39 0 178 0
28JAN27 152.50 C 0.00 0.00 0.00 0.70 +0.06 39 0 72 0
28JAN27 155.00 C 1.06 1.06 1.06 0.59 +0.05 39 20 37 +20
28JAN27 157.50 C 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.42 +0.04 39 0 44 0
28JAN27 162.50 C 0.00 0.00 0.00 0.35 +0.03 39 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.29 +0.02 39 0 20 0
28JAN27 167.50 C 0.63 0.63 0.63 0.24 +0.02 39 1 125 0
28JAN27 170.00 C 0.55 0.55 0.55 0.20 +0.01 39 1 21 +1
28JAN27 172.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 40 0
28JAN27 175.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 65 0
28JAN27 177.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 65 0
28JAN27 180.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 9 0
28JAN27 182.50 C 0.00 0.00 0.00 0.08 0.00 39 0 119 0
30MAR27 42.00 C 0.00 0.00 0.00 66.99 +1.18 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 66.00 +1.18 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 65.01 +1.17 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.02 +1.16 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.03 +1.15 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.08 +1.16 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.09 +1.14 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.13 +1.15 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 59.15 +1.16 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.73 +1.13 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.36 +1.17 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.97 +1.14 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.60 +1.15 52 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 47.23 +1.14 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.84 +1.10 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 42.51 +1.36 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.21 +1.36 46 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.94 +1.35 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.66 +1.28 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.52 +1.31 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.37 +1.30 43 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 29.28 +1.23 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 27.24 +1.17 42 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 25.30 +1.14 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 23.43 +1.13 41 0 1,435 0
30MAR27 92.50 C 22.00 22.00 22.00 21.80 +1.24 41 2 1,380 0
30MAR27 95.00 C 20.17 20.17 20.17 19.46 +0.53 38 1 1,988 +1
30MAR27 97.50 C 0.00 0.00 0.00 18.32 +0.92 40 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 16.65 +0.72 39 5 7,946 -5
30MAR27 102.50 C 0.00 0.00 0.00 15.22 +0.63 39 0 1,618 0
30MAR27 105.00 C 0.00 0.00 0.00 13.99 +0.66 39 0 2,406 0
30MAR27 107.50 C 13.43 13.43 13.43 12.78 +0.62 40 2 1,533 0
30MAR27 110.00 C 12.20 12.20 12.20 11.65 +0.57 40 1 3,275 0
30MAR27 112.50 C 11.60 11.60 10.55 10.55 +0.45 39 182 2,004 +127
30MAR27 115.00 C 0.00 0.00 0.00 9.67 +0.47 40 5 5,750 0
30MAR27 117.50 C 0.00 0.00 0.00 8.78 +0.41 40 0 4,150 0
30MAR27 120.00 C 8.43 8.43 7.96 7.96 +0.34 40 254 16,098 -10
30MAR27 122.50 C 0.00 0.00 0.00 7.31 +0.38 40 0 452 0
30MAR27 125.00 C 7.30 7.30 6.60 6.60 +0.33 40 56 5,992 +52
30MAR27 127.50 C 6.60 6.60 6.25 5.95 +0.31 40 55 4,573 +5
30MAR27 130.00 C 5.64 5.85 5.64 5.35 +0.28 40 3,064 9,207 +60
30MAR27 132.50 C 5.19 5.19 5.03 4.81 +0.25 40 88 1,543 0
30MAR27 135.00 C 0.00 0.00 0.00 4.31 +0.22 40 0 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 3.86 +0.20 40 0 386 0
30MAR27 140.00 C 4.08 4.08 4.08 3.46 +0.19 40 11 6,241 -1
30MAR27 142.50 C 0.00 0.00 0.00 3.09 +0.16 40 0 529 0
30MAR27 145.00 C 0.00 0.00 0.00 2.76 +0.15 40 0 439 0
30MAR27 147.50 C 3.18 3.18 3.16 2.47 +0.14 40 6 532 +1
30MAR27 150.00 C 3.00 3.00 2.86 2.20 +0.12 40 9 3,537 -6
30MAR27 152.50 C 0.00 0.00 0.00 1.96 +0.11 40 0 998 0
30MAR27 155.00 C 0.00 0.00 0.00 1.74 +0.09 40 0 2,760 0
30MAR27 157.50 C 0.00 0.00 0.00 1.55 +0.08 40 0 914 0
30MAR27 160.00 C 0.00 0.00 0.00 1.38 +0.08 40 0 1,996 0
30MAR27 162.50 C 0.00 0.00 0.00 1.22 +0.06 40 0 1,354 0
30MAR27 165.00 C 0.00 0.00 0.00 1.09 +0.06 40 0 2,190 0
30MAR27 167.50 C 0.00 0.00 0.00 0.96 +0.05 40 0 3,465 0
30MAR27 170.00 C 1.51 1.51 1.51 0.85 +0.04 40 2 1,643 0
30MAR27 172.50 C 0.00 0.00 0.00 0.76 +0.04 40 0 900 0
30MAR27 175.00 C 0.00 0.00 0.00 0.67 +0.04 40 0 2,151 0
30MAR27 177.50 C 0.00 0.00 0.00 0.59 +0.03 40 0 988 0
30MAR27 180.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 2,075 0
30MAR27 182.50 C 0.99 1.06 0.99 0.46 +0.02 40 6 477 -4
30MAR27 185.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 715 0
30MAR27 187.50 C 0.00 0.00 0.00 0.36 +0.02 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.28 +0.01 40 0 986 0
30MAR27 195.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 1,746 0
30MAR27 197.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 676 0
30MAR27 200.00 C 0.59 0.59 0.59 0.20 +0.01 40 10 567 -10
30MAR27 205.00 C 0.57 0.58 0.55 0.15 0.00 40 20 609 +12
29JUN27 42.00 C 0.00 0.00 0.00 67.44 +1.17 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 66.48 +1.16 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 65.53 +1.16 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.59 +1.15 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.62 +1.14 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.70 +1.16 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.76 +1.16 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.82 +1.16 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.88 +1.16 58 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 57.53 +1.15 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.18 +1.12 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.87 +1.12 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.54 +1.09 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.25 +1.08 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.00 +1.06 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.76 +1.29 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.64 +1.11 47 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 39.46 +1.27 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.38 +1.26 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 35.36 +1.25 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 33.39 +1.27 45 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 31.44 +1.21 44 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 29.56 +1.12 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 27.87 +1.20 43 0 216 0
29JUN27 90.00 C 27.04 27.04 27.04 26.18 +1.21 43 1 192 0
29JUN27 92.50 C 0.00 0.00 0.00 24.44 +1.09 43 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 22.90 +1.10 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.39 +1.03 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.91 +0.94 42 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 18.45 +0.78 41 0 195 0
29JUN27 105.00 C 18.22 18.22 18.22 17.40 +0.94 42 30 656 +30
29JUN27 107.50 C 0.00 0.00 0.00 16.13 +0.75 41 0 2,473 0
29JUN27 110.00 C 0.00 0.00 0.00 14.91 +0.59 41 0 8,745 0
29JUN27 112.50 C 0.00 0.00 0.00 13.77 +0.41 41 0 886 0
29JUN27 115.00 C 0.00 0.00 0.00 12.91 +0.50 41 0 1,399 0
29JUN27 117.50 C 12.60 12.60 12.18 11.94 +0.41 41 60 2,323 0
29JUN27 120.00 C 11.85 11.86 11.85 11.18 +0.54 41 2 3,724 0
29JUN27 122.50 C 0.00 0.00 0.00 10.30 +0.44 41 0 657 0
29JUN27 125.00 C 0.00 0.00 0.00 9.59 +0.44 41 0 1,812 0
29JUN27 127.50 C 0.00 0.00 0.00 8.88 +0.44 41 0 549 0
29JUN27 130.00 C 8.98 8.98 8.93 8.18 +0.42 41 4 2,761 0
29JUN27 132.50 C 0.00 0.00 0.00 7.56 +0.36 41 0 486 0
29JUN27 135.00 C 7.86 7.86 7.86 7.01 +0.36 41 10 995 +10
29JUN27 137.50 C 0.00 0.00 0.00 6.47 +0.35 41 0 372 0
29JUN27 140.00 C 6.46 6.46 6.46 5.93 +0.30 41 13 3,369 +13
29JUN27 142.50 C 0.00 0.00 0.00 5.49 +0.27 41 0 369 0
29JUN27 145.00 C 6.02 6.02 6.02 5.08 +0.27 41 2 1,198 +1
29JUN27 147.50 C 0.00 0.00 0.00 4.68 +0.27 41 0 286 0
29JUN27 150.00 C 5.35 5.35 5.25 4.28 +0.23 41 2 3,025 +1
29JUN27 152.50 C 0.00 0.00 0.00 3.96 +0.21 41 0 456 0
29JUN27 155.00 C 0.00 0.00 0.00 3.66 +0.21 41 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 3.37 +0.20 41 0 592 0
29JUN27 160.00 C 0.00 0.00 0.00 3.08 +0.19 41 0 1,153 0
29JUN27 162.50 C 0.00 0.00 0.00 2.83 +0.15 41 0 360 0
29JUN27 165.00 C 0.00 0.00 0.00 2.62 +0.15 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.41 +0.14 41 0 337 0
29JUN27 170.00 C 0.00 0.00 0.00 2.21 +0.14 40 0 456 0
29JUN27 172.50 C 0.00 0.00 0.00 2.01 +0.11 40 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.86 +0.10 41 0 125 0
29JUN27 177.50 C 0.00 0.00 0.00 1.72 +0.10 40 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.58 +0.10 40 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.45 +0.11 40 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.31 +0.07 40 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.22 +0.07 40 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.13 +0.07 40 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 1.04 +0.07 40 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.95 +0.07 40 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.86 +0.06 40 0 837 0
29JUN27 200.00 C 0.00 0.00 0.00 0.79 +0.05 40 0 1,123 0
29JUN27 205.00 C 1.40 1.40 1.40 0.68 +0.05 40 1 2,895 0
29SEP27 42.00 C 0.00 0.00 0.00 67.47 +1.14 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 66.55 +1.15 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.61 +1.17 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.67 +1.16 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.73 +1.15 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.78 +1.13 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.88 +1.14 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.93 +1.12 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.04 +1.15 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.74 +1.14 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.43 +1.08 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 53.24 +1.38 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 51.02 +1.14 49 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 48.80 +1.29 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.67 +1.28 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.61 +1.28 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.60 +1.08 47 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 40.56 +1.00 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.64 +1.26 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 36.75 +1.22 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.92 +1.33 45 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 33.15 +1.20 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.43 +1.16 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.64 +1.00 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 28.16 +1.06 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 26.66 +1.05 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 25.23 +1.02 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 23.80 +0.96 43 0 84 0
29SEP27 100.00 C 22.90 22.90 22.90 22.49 +0.96 43 6 390 0
29SEP27 102.50 C 0.00 0.00 0.00 21.26 +0.93 42 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 19.96 +0.73 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 18.84 +0.70 42 0 314 0
29SEP27 110.00 C 18.52 18.52 18.52 17.75 +0.59 42 1 499 0
29SEP27 112.50 C 16.80 16.80 16.80 16.79 +0.64 42 2 544 +2
29SEP27 115.00 C 0.00 0.00 0.00 15.74 +0.49 42 0 780 0
29SEP27 117.50 C 0.00 0.00 0.00 14.85 +0.44 42 0 518 0
29SEP27 120.00 C 14.60 14.60 14.60 14.00 +0.43 42 30 1,060 0
29SEP27 122.50 C 13.67 13.70 13.67 13.20 +0.46 42 4 432 0
29SEP27 125.00 C 0.00 0.00 0.00 12.36 +0.42 42 0 3,173 0
29SEP27 127.50 C 0.00 0.00 0.00 11.65 +0.37 42 0 323 0
29SEP27 130.00 C 11.80 11.82 11.80 10.99 +0.37 42 13 2,931 0
29SEP27 132.50 C 0.00 0.00 0.00 10.33 +0.37 42 0 244 0
29SEP27 135.00 C 9.95 9.95 9.95 9.66 +0.36 42 10 161 0
29SEP27 137.50 C 0.00 0.00 0.00 9.08 +0.29 42 0 158 0
29SEP27 140.00 C 9.50 9.50 9.50 8.57 +0.29 42 1 174 0
29SEP27 142.50 C 0.00 0.00 0.00 8.06 +0.29 41 0 171 0
29SEP27 145.00 C 0.00 0.00 0.00 7.55 +0.29 41 0 66 0
29SEP27 147.50 C 8.28 8.28 8.28 7.04 +0.23 41 1 17 +1
29SEP27 150.00 C 7.67 7.67 7.67 6.64 +0.21 41 2 26 +2
29SEP27 152.50 C 0.00 0.00 0.00 6.26 +0.21 41 0 42 0
29SEP27 155.00 C 6.50 6.50 6.50 5.88 +0.21 41 9 56 +9
29SEP27 157.50 C 0.00 0.00 0.00 5.50 +0.21 41 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 5.12 +0.17 41 0 74 0
29SEP27 162.50 C 0.00 0.00 0.00 4.83 +0.15 41 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 4.56 +0.16 41 0 92 0
29SEP27 167.50 C 5.20 5.20 5.20 4.28 +0.15 41 1 172 +1
29SEP27 170.00 C 0.00 0.00 0.00 4.01 +0.15 41 0 119 0
29SEP27 172.50 C 0.00 0.00 0.00 3.73 +0.15 41 0 39 0
29SEP27 175.00 C 4.68 4.68 4.50 3.50 +0.11 41 16 48 +1
29SEP27 177.50 C 0.00 0.00 0.00 3.31 +0.11 41 0 130 0
29SEP27 180.00 C 0.00 0.00 0.00 3.11 +0.10 41 0 360 0
29SEP27 182.50 C 0.00 0.00 0.00 2.92 +0.10 41 0 325 0
29SEP27 185.00 C 0.00 0.00 0.00 2.73 +0.10 41 0 284 0
29SEP27 187.50 C 0.00 0.00 0.00 2.54 +0.10 41 0 219 0
29SEP27 190.00 C 3.61 3.61 3.61 2.38 +0.07 41 65 343 +65
TOTAL CALL 34,933 924,077 +10,463
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 265 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 60 0 57 0
16OCT26 93.00 P 0.01 0.01 0.01 0.01 0.00 56 22 34 +22
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 133 0
16OCT26 96.00 P 0.04 0.04 0.04 0.01 -0.02 46 8 42 -8
16OCT26 97.00 P 0.05 0.08 0.05 0.01 -0.05 42 12 241 0
16OCT26 98.00 P 0.07 0.07 0.07 0.02 -0.07 42 1 134 0
16OCT26 99.00 P 0.09 0.09 0.09 0.03 -0.11 40 2 226 -2
16OCT26 100.00 P 0.10 0.14 0.10 0.06 -0.16 41 248 471 +204
16OCT26 101.00 P 0.13 0.17 0.13 0.10 -0.24 41 16 397 -1
16OCT26 102.00 P 0.24 0.25 0.18 0.17 -0.33 40 125 438 +7
16OCT26 103.00 P 0.29 0.34 0.26 0.27 -0.43 40 115 723 +6
16OCT26 104.00 P 0.50 0.57 0.35 0.43 -0.54 40 100 590 +29
16OCT26 105.00 P 0.63 0.74 0.47 0.65 -0.63 41 266 405 +203
16OCT26 106.00 P 0.69 1.05 0.59 0.94 -0.77 41 295 1,212 +112
16OCT26 107.00 P 0.95 1.50 0.88 1.31 -0.88 41 514 1,137 +91
16OCT26 108.00 P 2.10 2.10 1.25 1.76 -1.00 41 431 326 +241
16OCT26 109.00 P 1.69 2.43 1.69 2.31 -1.08 41 425 410 +296
16OCT26 110.00 P 2.30 3.00 1.93 2.94 -1.03 42 133 83 +48
16OCT26 111.00 P 0.00 0.00 0.00 3.66 -1.20 43 0 20 0
16OCT26 112.00 P 0.00 0.00 0.00 4.30 -1.38 39 0 13 0
16OCT26 113.00 P 4.00 4.00 4.00 5.30 -1.25 45 1 403 +1
16OCT26 114.00 P 0.00 0.00 0.00 6.02 -1.44 40 0 0 0
16OCT26 115.00 P 5.80 7.10 5.80 7.10 -1.05 49 7 2 +1
16OCT26 116.00 P 0.00 0.00 0.00 7.88 -1.21 40 0 1 0
16OCT26 117.00 P 0.00 0.00 0.00 8.84 -1.21 40 0 1 0
16OCT26 118.00 P 0.00 0.00 0.00 9.82 -1.21 41 0 1 0
16OCT26 119.00 P 0.00 0.00 0.00 10.81 -1.20 42 0 1 0
16OCT26 120.00 P 0.00 0.00 0.00 11.80 -1.20 0 0 1 0
16OCT26 121.00 P 0.00 0.00 0.00 12.80 -1.20 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 13.80 -1.20 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 14.80 -1.20 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 15.80 -1.20 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 16.80 -1.20 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 17.80 -1.28 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 18.80 -1.28 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 19.80 -1.29 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
23OCT26 94.00 P 0.08 0.10 0.08 0.03 - 37 60 60 -
23OCT26 95.00 P 0.10 0.10 0.10 0.05 - 37 32 32 -
23OCT26 96.00 P 0.00 0.00 0.00 0.08 - 37 0 0 -
23OCT26 97.00 P 0.21 0.21 0.21 0.12 - 37 3 3 -
23OCT26 98.00 P 0.21 0.26 0.21 0.17 - 36 67 67 -
23OCT26 99.00 P 0.23 0.30 0.23 0.24 - 36 204 204 -
23OCT26 100.00 P 0.33 0.46 0.33 0.34 - 36 55 55 -
23OCT26 101.00 P 0.44 0.56 0.44 0.48 - 37 24 24 -
23OCT26 102.00 P 0.53 0.64 0.53 0.64 - 36 105 105 -
23OCT26 103.00 P 0.58 0.96 0.58 0.85 - 37 144 144 -
23OCT26 104.00 P 1.00 1.19 1.00 1.10 - 37 10 10 -
23OCT26 105.00 P 1.14 1.55 1.14 1.42 - 37 26 15 -
23OCT26 106.00 P 1.45 1.60 1.40 1.78 - 37 6 5 -
23OCT26 107.00 P 1.96 2.24 1.96 2.20 - 37 4 3 -
23OCT26 108.00 P 2.69 2.69 2.43 2.68 - 37 3 3 -
23OCT26 109.00 P 2.83 2.83 2.83 3.23 - 37 2 2 -
23OCT26 110.00 P 3.00 3.00 3.00 3.82 - 38 1 1 -
23OCT26 111.00 P 0.00 0.00 0.00 4.47 - 38 0 0 -
23OCT26 112.00 P 4.74 4.74 4.74 5.09 - 37 1 1 -
23OCT26 113.00 P 5.10 5.10 5.10 5.95 - 39 100 100 -
23OCT26 114.00 P 0.00 0.00 0.00 6.75 - 40 0 0 -
23OCT26 115.00 P 0.00 0.00 0.00 7.46 - 38 0 0 -
23OCT26 116.00 P 0.00 0.00 0.00 8.32 - 38 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 9.23 - 39 0 0 -
23OCT26 118.00 P 0.00 0.00 0.00 10.02 - 36 0 0 -
23OCT26 119.00 P 0.00 0.00 0.00 10.95 - 36 0 0 -
23OCT26 120.00 P 0.00 0.00 0.00 11.90 - 36 0 0 -
23OCT26 121.00 P 0.00 0.00 0.00 12.86 - 36 0 0 -
23OCT26 122.00 P 0.00 0.00 0.00 13.83 - 36 0 0 -
23OCT26 123.00 P 0.00 0.00 0.00 14.81 - 35 0 0 -
23OCT26 124.00 P 0.00 0.00 0.00 15.80 - 0 0 0 -
23OCT26 125.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
23OCT26 127.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,604 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,919 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,898 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,931 0
29OCT26 85.00 P 0.05 0.05 0.05 0.01 0.00 42 2 2,897 -2
29OCT26 87.50 P 0.07 0.07 0.07 0.01 -0.01 37 7 3,228 -4
29OCT26 90.00 P 0.08 0.12 0.08 0.03 -0.02 37 221 3,725 +163
29OCT26 92.50 P 0.11 0.17 0.11 0.06 -0.07 36 208 3,539 +26
29OCT26 95.00 P 0.27 0.29 0.20 0.15 -0.12 36 178 6,764 -45
29OCT26 97.50 P 0.43 0.49 0.35 0.33 -0.21 36 1,196 7,140 -833
29OCT26 100.00 P 0.70 0.81 0.57 0.64 -0.34 36 3,899 18,241 +128
29OCT26 102.50 P 1.10 1.32 0.94 1.17 -0.49 36 986 10,320 -40
29OCT26 105.00 P 2.00 2.08 1.50 1.94 -0.64 36 2,057 14,030 -984
29OCT26 107.50 P 2.80 3.10 2.30 3.03 -0.78 36 1,290 10,128 +764
29OCT26 110.00 P 3.80 4.53 3.58 4.39 -0.69 37 2,624 14,577 +2,155
29OCT26 112.50 P 5.10 6.10 4.84 6.07 -1.02 38 37 8,355 -17
29OCT26 115.00 P 7.83 8.05 6.50 7.99 -1.09 39 150 9,154 -18
29OCT26 117.50 P 0.00 0.00 0.00 10.13 -1.17 40 0 3,813 0
29OCT26 120.00 P 11.15 11.15 10.81 12.20 -1.43 39 3 5,015 -2
29OCT26 122.50 P 15.97 15.97 15.97 14.84 -0.75 47 35 735 -35
29OCT26 125.00 P 17.00 17.00 16.50 16.83 -1.20 35 40 1,905 -20
29OCT26 127.50 P 0.00 0.00 0.00 19.30 -1.45 0 0 754 0
29OCT26 130.00 P 0.00 0.00 0.00 21.84 -1.43 44 0 2,648 0
29OCT26 132.50 P 0.00 0.00 0.00 24.46 -1.09 55 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 26.95 -1.10 58 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 29.47 -1.07 63 0 30 0
29OCT26 140.00 P 31.22 32.02 31.22 32.02 -0.98 69 287 1,040 +40
29OCT26 142.50 P 0.00 0.00 0.00 34.56 -1.09 75 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.97 -1.19 75 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.47 -1.20 78 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.97 -1.07 81 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 44.47 -1.07 85 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 46.97 -1.07 88 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 49.56 -0.98 96 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.95 -1.21 93 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.52 -1.02 100 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.97 -1.07 100 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.43 -1.11 101 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.96 -1.08 106 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.43 -1.11 106 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.93 -1.11 109 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 69.52 -1.03 118 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.96 -1.09 117 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 74.43 -1.12 117 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.93 -1.12 119 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 79.43 -1.12 122 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 81.91 -1.14 122 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 84.43 -1.12 127 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 86.94 -1.11 130 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 89.44 -1.11 132 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 91.91 -1.14 132 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.91 -1.14 137 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 185 0
27NOV26 60.00 P 0.02 0.02 0.02 0.01 0.00 58 65 133 +1
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 966 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 421 0
27NOV26 75.00 P 0.08 0.08 0.08 0.02 -0.02 40 100 1,358 0
27NOV26 77.50 P 0.15 0.15 0.15 0.05 -0.02 41 25 901 0
27NOV26 80.00 P 0.19 0.23 0.19 0.09 -0.04 41 8 3,262 +5
27NOV26 82.50 P 0.28 0.30 0.28 0.15 -0.07 40 13 606 +10
27NOV26 85.00 P 0.36 0.41 0.35 0.26 -0.10 40 16 1,950 0
27NOV26 87.50 P 0.52 0.59 0.52 0.42 -0.15 40 4 3,644 +1
27NOV26 90.00 P 0.68 0.81 0.68 0.66 -0.21 40 137 9,768 +34
27NOV26 92.50 P 0.95 1.10 0.94 0.99 -0.27 40 289 5,529 +250
27NOV26 95.00 P 1.40 1.45 1.24 1.43 -0.29 40 500 8,988 -177
27NOV26 97.50 P 1.77 2.05 1.77 2.00 -0.36 41 315 4,500 +171
27NOV26 100.00 P 2.26 2.72 2.26 2.66 -0.42 40 696 9,253 +59
27NOV26 102.50 P 3.20 3.54 3.12 3.52 -0.51 40 317 3,551 -42
27NOV26 105.00 P 3.90 4.52 3.90 4.46 -0.64 40 118 12,709 -12
27NOV26 107.50 P 5.24 5.34 4.95 5.69 -0.71 40 39 8,055 +9
27NOV26 110.00 P 6.10 6.70 6.10 7.06 -0.78 40 1,961 14,872 +3
27NOV26 112.50 P 8.15 8.15 8.15 8.57 -0.54 41 2 7,980 -2
27NOV26 115.00 P 9.36 10.35 9.00 10.30 -0.91 41 17 5,742 -9
27NOV26 117.50 P 12.10 12.10 12.10 12.10 -0.98 42 5 2,830 +5
27NOV26 120.00 P 13.18 13.18 13.18 14.09 -1.16 42 5 3,852 0
27NOV26 122.50 P 0.00 0.00 0.00 16.03 -1.13 42 0 2,398 0
27NOV26 125.00 P 0.00 0.00 0.00 18.16 -1.25 43 0 11,725 0
27NOV26 127.50 P 0.00 0.00 0.00 20.58 -1.25 46 0 1,003 0
27NOV26 130.00 P 21.63 22.70 21.63 22.69 -1.41 45 297 2,213 -198
27NOV26 132.50 P 0.00 0.00 0.00 24.69 -1.40 41 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 27.01 -1.41 40 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 29.47 -1.07 42 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 32.02 -1.25 46 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 34.56 -1.18 49 0 303 0
27NOV26 145.00 P 36.55 36.55 36.55 36.97 -1.19 49 1 10 0
27NOV26 147.50 P 0.00 0.00 0.00 39.47 -1.20 51 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 41.97 -1.12 53 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 44.47 -1.12 56 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.97 -1.12 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.56 -1.03 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.95 -1.21 61 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.52 -1.07 65 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.97 -1.12 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.43 -1.16 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.96 -1.13 69 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.43 -1.16 70 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.93 -1.16 72 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.52 -1.07 77 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.96 -1.13 76 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 74.43 -1.16 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.93 -1.16 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 79.43 -1.16 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.91 -1.18 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 84.43 -1.16 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.94 -1.15 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.44 -1.15 87 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.91 -1.18 87 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.91 -1.18 90 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5,870 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 42 0 3,291 0
30DEC26 67.50 P 0.13 0.13 0.13 0.03 -0.01 40 50 1,024 0
30DEC26 70.00 P 0.17 0.17 0.17 0.05 -0.01 40 50 1,025 -50
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 728 0
30DEC26 75.00 P 0.30 0.32 0.30 0.13 -0.05 39 6 1,916 -6
30DEC26 77.50 P 0.41 0.41 0.41 0.21 -0.07 39 3 1,823 +3
30DEC26 80.00 P 0.58 0.58 0.49 0.34 -0.09 39 10 5,160 +3
30DEC26 82.50 P 0.70 0.70 0.70 0.51 -0.12 39 4 4,977 -4
30DEC26 85.00 P 0.83 0.90 0.83 0.75 -0.16 39 6 11,711 +2
30DEC26 87.50 P 1.08 1.15 1.05 1.06 -0.21 39 70 8,208 -2
30DEC26 90.00 P 1.40 1.58 1.36 1.44 -0.28 39 106 10,781 +61
30DEC26 92.50 P 1.82 2.01 1.82 1.95 -0.28 40 258 7,114 +255
30DEC26 95.00 P 2.27 2.51 2.20 2.54 -0.29 39 3,126 18,833 +2,086
30DEC26 97.50 P 2.96 3.18 2.88 3.25 -0.32 40 125 6,165 +105
30DEC26 100.00 P 3.75 4.00 3.50 4.00 -0.48 39 67 25,092 -3
30DEC26 102.50 P 4.38 4.79 4.29 4.99 -0.50 39 466 7,084 +80
30DEC26 105.00 P 5.27 6.06 5.27 6.05 -0.60 39 995 16,117 -534
30DEC26 107.50 P 6.82 7.15 6.69 7.27 -0.68 39 4 8,826 0
30DEC26 110.00 P 8.05 8.50 8.00 8.64 -0.74 39 3,041 13,750 +1,752
30DEC26 112.50 P 9.30 9.30 9.30 10.15 -0.84 40 1 7,872 -1
30DEC26 115.00 P 10.72 11.12 10.72 11.56 -1.05 39 102 15,261 -8
30DEC26 117.50 P 12.70 12.75 12.40 13.29 -1.23 39 99 8,026 -78
30DEC26 120.00 P 14.90 14.90 14.80 15.29 -1.22 40 5 19,807 -2
30DEC26 122.50 P 0.00 0.00 0.00 16.98 -0.88 39 0 8,498 0
30DEC26 125.00 P 0.00 0.00 0.00 18.93 -1.38 39 0 15,556 0
30DEC26 127.50 P 20.00 20.00 20.00 21.02 -1.43 39 1 8,696 +1
30DEC26 130.00 P 22.50 23.30 22.10 22.69 -1.74 36 101 18,813 +97
30DEC26 132.50 P 0.00 0.00 0.00 25.66 -1.11 42 0 5,621 0
30DEC26 135.00 P 0.00 0.00 0.00 27.79 -1.73 41 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 30.15 -1.20 43 0 2,632 0
30DEC26 140.00 P 0.00 0.00 0.00 32.46 -1.29 43 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 34.79 -1.31 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 37.03 -1.37 41 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 39.47 -1.62 42 0 1,042 0
30DEC26 150.00 P 41.77 42.32 41.77 41.97 -1.54 44 112 5,483 -112
30DEC26 152.50 P 0.00 0.00 0.00 44.47 -1.51 45 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 46.97 -1.65 47 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 49.56 -1.21 51 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 51.95 -1.21 50 0 2,106 0
30DEC26 162.50 P 0.00 0.00 0.00 54.52 -1.29 53 0 545 0
30DEC26 165.00 P 56.99 57.01 56.99 57.01 -1.08 54 61 1,156 0
30DEC26 167.50 P 59.14 59.14 59.14 59.55 -1.04 57 51 1,161 +31
30DEC26 170.00 P 61.84 61.84 61.84 62.01 -1.08 57 51 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 64.43 -1.24 57 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 66.93 -1.25 58 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 69.52 -1.16 62 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.96 -1.20 62 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.43 -1.24 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.93 -1.23 64 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.43 -1.23 65 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.91 -1.25 66 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.43 -1.23 68 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.94 -1.23 69 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.44 -1.22 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.91 -1.30 71 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 96.91 -1.25 73 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.80 -1.36 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 106.80 -1.37 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 111.80 -1.36 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.80 -1.36 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 121.80 -1.36 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 126.80 -1.36 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 131.80 -1.36 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 136.80 -1.36 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 141.80 -1.36 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 146.80 -1.36 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.80 -1.36 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.80 -1.35 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.80 -1.36 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.80 -1.35 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.80 -1.35 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.80 -1.35 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.80 -1.35 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.80 -1.36 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.80 -1.35 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 131 0
28JAN27 67.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 234 0
28JAN27 70.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 127 0
28JAN27 72.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 1 0
28JAN27 77.50 P 0.00 0.00 0.00 0.45 -0.08 39 0 266 0
28JAN27 80.00 P 0.87 0.89 0.87 0.64 -0.11 39 107 1,309 0
28JAN27 82.50 P 1.12 1.12 1.12 0.91 -0.11 39 4 992 0
28JAN27 85.00 P 1.30 1.47 1.30 1.24 -0.16 39 410 752 +51
28JAN27 87.50 P 1.75 1.75 1.75 1.62 -0.23 39 60 731 0
28JAN27 90.00 P 1.98 2.12 1.98 2.14 -0.22 39 126 943 +66
28JAN27 92.50 P 2.61 2.79 2.61 2.74 -0.29 39 75 1,256 +30
28JAN27 95.00 P 3.23 3.45 3.23 3.41 -0.33 39 2,388 3,780 +1,801
28JAN27 97.50 P 3.91 4.08 3.90 4.21 -0.35 39 104 1,027 +56
28JAN27 100.00 P 4.66 5.04 4.66 5.07 -0.54 39 53 2,696 +31
28JAN27 102.50 P 5.77 5.77 5.77 6.06 -0.48 39 30 2,432 +30
28JAN27 105.00 P 6.84 7.16 6.72 7.13 -0.59 39 301 2,252 +244
28JAN27 107.50 P 7.96 8.40 7.96 8.39 -0.64 39 183 611 +182
28JAN27 110.00 P 9.20 9.69 9.20 9.75 -0.71 39 240 4,172 +133
28JAN27 112.50 P 10.82 11.00 10.82 11.23 -0.79 39 155 245 +155
28JAN27 115.00 P 0.00 0.00 0.00 12.81 -0.87 39 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.41 -1.04 39 0 0 0
28JAN27 120.00 P 15.80 16.28 15.80 16.24 -1.17 39 117 78 +70
28JAN27 122.50 P 0.00 0.00 0.00 18.09 -1.03 40 0 5 0
28JAN27 125.00 P 20.00 20.00 20.00 19.80 -1.37 39 1 3 +1
28JAN27 127.50 P 0.00 0.00 0.00 22.01 -1.16 40 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 23.93 -1.34 39 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.29 -1.11 41 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 28.44 -1.14 41 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 30.64 -1.17 41 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 32.86 -1.24 41 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 35.13 -1.22 41 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 37.43 -1.24 41 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 39.77 -1.32 41 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 42.12 -1.39 41 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 44.52 -1.46 41 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 46.97 -1.65 42 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 49.56 -1.21 45 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 51.95 -1.21 44 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 54.52 -1.29 47 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 57.01 -1.08 48 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 59.55 -1.04 50 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 62.01 -1.08 51 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 64.43 -1.24 51 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 66.93 -1.25 52 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 69.52 -1.16 55 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 71.96 -1.20 55 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 74.43 -1.24 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 55 0
30MAR27 52.50 P 0.12 0.12 0.12 0.02 -0.01 40 20 204 +20
30MAR27 55.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 3,089 0
30MAR27 62.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 1,074 0
30MAR27 65.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 824 0
30MAR27 67.50 P 0.00 0.00 0.00 0.35 -0.05 40 0 999 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 -0.08 40 0 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.68 -0.08 40 0 4,399 0
30MAR27 75.00 P 0.00 0.00 0.00 0.91 -0.12 40 0 1,410 0
30MAR27 77.50 P 0.00 0.00 0.00 1.20 -0.14 40 0 2,708 0
30MAR27 80.00 P 1.71 1.71 1.71 1.56 -0.17 40 12 13,105 0
30MAR27 82.50 P 2.19 2.23 2.19 1.96 -0.23 40 61 2,479 0
30MAR27 85.00 P 2.57 2.57 2.57 2.49 -0.23 40 1 5,132 0
30MAR27 87.50 P 3.10 3.12 3.10 3.05 -0.10 40 64 3,437 +60
30MAR27 90.00 P 3.50 3.74 3.48 3.73 -0.30 40 98 15,374 +59
30MAR27 92.50 P 4.40 4.40 4.40 4.47 -0.32 40 10 3,779 0
30MAR27 95.00 P 5.21 5.29 5.21 5.27 -0.34 40 66 11,919 -1
30MAR27 97.50 P 5.93 5.93 5.75 6.15 -0.37 40 23 6,984 +18
30MAR27 100.00 P 7.12 7.12 7.12 7.12 -0.42 40 3,046 24,267 +3,045
30MAR27 102.50 P 8.23 8.23 8.03 8.18 -0.50 40 101 4,719 +99
30MAR27 105.00 P 8.61 9.35 8.61 9.31 -0.57 39 583 12,474 +330
30MAR27 107.50 P 9.93 10.59 9.93 10.58 -0.63 39 292 7,059 +287
30MAR27 110.00 P 11.93 11.93 11.93 11.93 -0.69 39 36 10,107 +36
30MAR27 112.50 P 13.00 13.00 13.00 13.39 -0.79 39 1 4,079 0
30MAR27 115.00 P 14.16 14.20 14.16 14.86 -0.31 39 3 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 16.51 -0.89 39 0 6,955 0
30MAR27 120.00 P 0.00 0.00 0.00 18.15 -1.14 39 6 11,370 +6
30MAR27 122.50 P 0.00 0.00 0.00 19.92 -1.08 39 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 21.81 -1.06 40 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 23.68 -1.16 40 0 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 25.58 -1.01 40 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 27.69 -0.62 40 0 364 0
30MAR27 135.00 P 0.00 0.00 0.00 29.61 -1.32 40 0 3,273 0
30MAR27 137.50 P 31.57 31.57 31.57 31.51 -1.62 39 1 475 +1
30MAR27 140.00 P 0.00 0.00 0.00 33.94 -1.34 40 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 36.24 -1.27 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.44 -1.23 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.65 -1.18 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.90 -1.29 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 45.21 -1.34 41 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 47.50 -1.24 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.83 -1.26 41 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 52.16 -1.09 41 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 54.54 -1.35 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 57.01 -1.31 41 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 59.55 -1.23 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 62.01 -1.08 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 64.43 -1.24 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.99 -1.19 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.52 -1.16 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.99 -1.19 48 4 63 0
30MAR27 182.50 P 0.00 0.00 0.00 74.49 -1.19 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.99 -1.19 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.48 -1.20 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 81.91 -1.25 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 84.43 -1.23 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.94 -1.23 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.44 -1.22 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.91 -1.30 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.91 -1.25 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 0.00 40 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
29JUN27 45.00 P 0.18 0.19 0.18 0.04 0.00 41 51 184 +51
29JUN27 46.00 P 0.00 0.00 0.00 0.05 0.00 41 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 373 0
29JUN27 52.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 390 0
29JUN27 57.50 P 0.00 0.00 0.00 0.32 -0.04 40 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.46 -0.03 41 0 306 0
29JUN27 62.50 P 0.00 0.00 0.00 0.62 -0.06 40 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.82 -0.06 40 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.08 -0.09 40 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.37 -0.10 41 0 3,212 0
29JUN27 72.50 P 0.00 0.00 0.00 1.75 -0.13 41 0 795 0
29JUN27 75.00 P 0.00 0.00 0.00 2.15 -0.14 41 0 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 2.65 -0.18 41 0 939 0
29JUN27 80.00 P 0.00 0.00 0.00 3.19 -0.18 41 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 3.75 -0.31 40 0 774 0
29JUN27 85.00 P 4.29 4.40 4.29 4.50 -0.26 41 84 7,595 +82
29JUN27 87.50 P 4.87 5.12 4.87 5.17 -0.29 40 5 3,436 -1
29JUN27 90.00 P 5.69 5.69 5.69 5.94 -0.28 40 30 4,392 +30
29JUN27 92.50 P 0.00 0.00 0.00 6.77 -0.17 40 0 2,363 0
29JUN27 95.00 P 7.55 7.55 7.55 7.68 -0.33 40 65 6,795 0
29JUN27 97.50 P 0.00 0.00 0.00 8.66 -0.39 40 0 2,544 0
29JUN27 100.00 P 9.54 9.58 9.49 9.78 -0.39 40 4 14,601 -4
29JUN27 102.50 P 10.41 10.41 10.41 10.89 -0.45 39 16 2,310 0
29JUN27 105.00 P 11.59 11.98 11.59 12.08 -0.57 39 46 5,760 +44
29JUN27 107.50 P 13.40 13.40 13.40 13.38 -0.56 39 30 1,246 +19
29JUN27 110.00 P 0.00 0.00 0.00 14.78 -0.58 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 16.19 -0.67 39 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 17.69 -0.74 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 19.29 -0.86 39 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 21.02 -0.77 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 22.58 -0.94 39 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 24.27 -1.07 39 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 26.09 -1.09 39 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 27.94 -1.11 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 29.84 -1.17 40 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 31.78 -1.20 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 33.75 -1.20 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 35.77 -1.10 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 37.82 -1.25 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 39.90 -1.29 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.01 -1.31 40 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.41 -1.08 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 46.79 -1.11 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.99 -1.12 42 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 50.95 -1.39 41 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 53.44 -0.85 42 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 55.71 -1.19 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.99 -1.21 42 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 60.33 -1.20 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 62.64 -1.24 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.97 -1.29 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.39 -1.28 42 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 69.79 -1.29 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.21 -1.30 43 4 4 +4
29JUN27 182.50 P 0.00 0.00 0.00 74.60 -1.37 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.03 -1.16 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 79.56 -1.12 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 81.98 -1.20 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.48 -1.21 45 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 86.94 -1.23 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.44 -1.22 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.91 -1.30 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 96.91 -1.25 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 162 0
29SEP27 43.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 56 0
29SEP27 45.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 172 0
29SEP27 46.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.41 -0.05 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.55 -0.06 41 0 187 0
29SEP27 57.50 P 0.00 0.00 0.00 0.75 -0.07 41 0 135 0
29SEP27 60.00 P 0.00 0.00 0.00 0.96 -0.09 41 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.25 -0.11 41 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.55 -0.13 41 0 42 0
29SEP27 67.50 P 0.00 0.00 0.00 1.94 -0.16 41 0 41 0
29SEP27 70.00 P 2.54 2.54 2.54 2.36 -0.16 41 1 114 +1
29SEP27 72.50 P 0.00 0.00 0.00 2.86 -0.21 41 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.41 -0.21 41 0 836 0
29SEP27 77.50 P 0.00 0.00 0.00 3.99 -0.28 41 0 13 0
29SEP27 80.00 P 4.55 4.55 4.55 4.71 -0.22 41 2 697 -2
29SEP27 82.50 P 5.04 5.41 5.04 5.32 -0.30 41 33 279 +32
29SEP27 85.00 P 6.19 6.19 6.19 6.02 -0.35 41 1 2,443 -1
29SEP27 87.50 P 6.63 6.63 6.63 6.80 -0.38 40 1 778 0
29SEP27 90.00 P 7.57 7.57 7.57 7.68 -0.27 40 12 6,428 0
29SEP27 92.50 P 8.37 8.37 8.37 8.64 -0.34 40 2 1,673 -2
29SEP27 95.00 P 0.00 0.00 0.00 9.63 -0.38 40 0 907 0
29SEP27 97.50 P 10.32 10.32 10.32 10.68 -0.39 40 1 1,157 +1
29SEP27 100.00 P 11.51 11.67 11.48 11.80 -0.48 40 91 4,086 +3
29SEP27 102.50 P 0.00 0.00 0.00 12.99 -0.51 40 0 685 0
29SEP27 105.00 P 13.79 14.40 13.79 14.25 -0.48 40 61 837 +59
29SEP27 107.50 P 0.00 0.00 0.00 15.57 -0.53 40 0 769 0
29SEP27 110.00 P 0.00 0.00 0.00 16.98 -0.53 40 0 586 0
29SEP27 112.50 P 18.34 18.34 18.34 18.36 -0.64 40 35 486 +35
29SEP27 115.00 P 0.00 0.00 0.00 19.78 -0.68 40 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 21.36 -0.74 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 23.03 -0.82 40 0 121 0
29SEP27 122.50 P 24.50 24.50 24.50 24.77 -0.73 40 2 216 +2
29SEP27 125.00 P 25.81 25.81 25.81 26.36 -0.99 40 55 358 +55
29SEP27 127.50 P 27.67 27.67 27.67 28.21 -0.95 40 10 979 +10
29SEP27 130.00 P 0.00 0.00 0.00 30.04 -0.97 40 0 525 0
29SEP27 132.50 P 0.00 0.00 0.00 31.81 -1.08 40 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 33.77 -1.04 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 35.61 -1.14 40 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 37.57 -1.13 40 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 39.55 -1.19 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 41.57 -1.18 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 43.61 -1.21 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.66 -1.25 40 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 47.77 -1.26 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.88 -1.33 40 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 52.02 -1.32 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.19 -1.34 40 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 56.65 -1.09 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.62 -1.35 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.09 -1.13 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 63.34 -1.16 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 65.62 -1.17 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.93 -1.18 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 70.23 -1.24 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 72.56 -1.25 41 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 74.91 -1.29 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 77.26 -1.33 41 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 79.65 -1.09 41 0 0 0
29SEP27 190.00 P 80.50 80.50 80.50 82.12 -1.06 41 1 3 +1
TOTAL PUT 40,114 955,190 +13,539
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 7.725
29OCT26 5.00 C 0.00 0.00 0.00 2.75 -0.06 108 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.51 -0.05 106 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.75 -0.07 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.49 -0.08 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.24 -0.07 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.00 -0.06 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.77 -0.03 38 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 -0.02 39 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.41 -0.02 42 0 33 0
29OCT26 7.75 C 0.00 0.00 0.00 0.26 -0.01 40 0 32 0
29OCT26 8.00 C 0.21 0.21 0.21 0.16 -0.01 40 1 204 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 -0.01 39 0 633 0
29OCT26 8.50 C 0.07 0.07 0.07 0.05 0.00 40 60 744 -51
29OCT26 8.75 C 0.03 0.03 0.03 0.03 0.00 42 12 557 -12
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 44 0 179 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 197 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.53 -0.03 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.28 -0.04 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.04 -0.03 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.80 -0.04 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.57 -0.02 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.32 -0.05 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.91 -0.06 41 0 15 0
27NOV26 7.25 C 0.76 0.76 0.76 0.74 -0.05 41 15 105 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.59 -0.04 41 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.46 -0.03 41 0 105 0
27NOV26 8.00 C 0.41 0.41 0.40 0.35 -0.03 41 17 126 +2
27NOV26 8.25 C 0.00 0.00 0.00 0.26 -0.03 41 0 126 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.01 42 0 692 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 -0.01 42 0 367 0
27NOV26 9.00 C 0.11 0.11 0.10 0.10 -0.01 41 12 191 +8
27NOV26 9.25 C 0.08 0.08 0.08 0.08 0.00 43 30 133 -30
27NOV26 9.50 C 0.07 0.07 0.07 0.05 -0.01 41 20 96 +19
27NOV26 9.75 C 0.00 0.00 0.00 0.04 0.00 43 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 0.00 44 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 179 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.77 -0.05 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 -0.05 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 -0.04 47 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 -0.06 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 -0.07 46 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.65 -0.04 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.06 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 -0.07 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 -0.03 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 -0.05 42 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.05 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.04 42 0 51 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 -0.04 42 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.03 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.01 43 0 267 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.02 42 0 334 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 208 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.01 43 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 43 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 43 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
28JAN27 5.25 C 0.00 0.00 0.00 2.57 -0.09 47 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.34 -0.09 46 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.12 -0.08 46 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.92 -0.06 47 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.51 -0.06 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.34 -0.06 45 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.15 -0.07 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.01 -0.06 43 0 15 0
28JAN27 7.50 C 0.00 0.00 0.00 0.87 -0.04 43 0 60 0
28JAN27 7.75 C 0.00 0.00 0.00 0.74 -0.05 42 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 30 0
28JAN27 8.25 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.27 -0.03 43 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.89 -0.07 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.68 -0.06 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.46 -0.07 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.26 -0.06 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 -0.06 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 -0.05 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 -0.05 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 -0.06 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 -0.05 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 -0.06 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.04 45 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.05 44 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.04 44 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 -0.04 44 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 -0.04 44 0 157 0
30MAR27 8.75 C 0.00 0.00 0.00 0.60 -0.04 44 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 -0.03 45 0 173 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 -0.03 44 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.42 -0.02 45 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 -0.02 45 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 45 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 45 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 45 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 45 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.03 -0.07 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.83 -0.07 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.63 -0.07 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.45 -0.06 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.27 -0.05 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.10 -0.06 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 -0.05 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 -0.05 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.64 -0.06 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 -0.05 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.39 -0.04 46 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 -0.05 46 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.16 -0.05 46 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 -0.04 46 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 -0.07 45 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.89 -0.02 46 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.02 46 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 -0.03 45 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 -0.03 45 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.64 -0.02 47 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.58 -0.03 46 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.47 -0.03 46 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 -0.02 46 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 0.00 47 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN27 16.00 C 0.09 0.10 0.09 0.07 0.00 47 2 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.89 -0.05 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.71 -0.04 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.53 -0.05 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.37 -0.04 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.21 -0.04 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 -0.05 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.91 -0.04 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.78 -0.04 49 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.65 -0.05 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.53 -0.04 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.43 -0.04 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.33 -0.04 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.23 -0.04 49 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.15 -0.03 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.05 -0.05 48 0 31 0
29SEP27 9.00 C 0.00 0.00 0.00 0.99 -0.03 49 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.91 -0.04 48 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.85 -0.04 48 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.79 -0.03 48 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.73 -0.03 48 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.63 -0.03 48 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.55 -0.02 48 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.47 -0.03 48 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.35 -0.02 48 0 9 0
TOTAL CALL 169 19,083 -49
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 177 0
29OCT26 6.75 P 0.02 0.02 0.02 0.02 0.00 42 108 563 +92
29OCT26 7.00 P 0.00 0.00 0.00 0.04 0.00 40 0 289 0
29OCT26 7.25 P 0.08 0.08 0.08 0.09 +0.01 41 6 515 0
29OCT26 7.50 P 0.14 0.15 0.14 0.16 +0.01 39 23 864 -3
29OCT26 7.75 P 0.25 0.25 0.25 0.27 +0.02 39 1 585 0
29OCT26 8.00 P 0.32 0.32 0.32 0.41 +0.02 37 2 678 -2
29OCT26 8.25 P 0.00 0.00 0.00 0.60 +0.03 38 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.81 +0.05 38 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.04 +0.04 39 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.28 +0.04 40 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 +0.04 45 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.78 +0.04 51 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.03 +0.04 56 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.28 +0.04 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.78 +0.04 71 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.28 +0.04 80 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.78 +0.04 88 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.28 +0.04 96 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.78 +0.04 103 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV26 6.00 P 0.03 0.03 0.03 0.02 0.00 43 5 9 +5
27NOV26 6.25 P 0.00 0.00 0.00 0.04 0.00 43 0 41 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 0.00 41 0 177 0
27NOV26 6.75 P 0.10 0.10 0.10 0.10 0.00 41 8 176 +8
27NOV26 7.00 P 0.00 0.00 0.00 0.16 0.00 41 0 329 0
27NOV26 7.25 P 0.23 0.23 0.23 0.24 +0.01 42 3 192 -3
27NOV26 7.50 P 0.34 0.34 0.34 0.33 +0.01 41 3 305 0
27NOV26 7.75 P 0.42 0.42 0.42 0.45 +0.01 41 3 377 +3
27NOV26 8.00 P 0.60 0.60 0.60 0.59 +0.01 40 2 3,311 0
27NOV26 8.25 P 0.00 0.00 0.00 0.74 0.00 39 0 489 0
27NOV26 8.50 P 0.00 0.00 0.00 0.94 +0.04 41 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.14 +0.03 41 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.36 +0.03 43 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.56 +0.04 39 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.81 +0.03 43 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.03 +0.02 38 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.28 +0.03 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.78 +0.04 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.28 +0.04 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.78 +0.04 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.28 +0.04 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.78 +0.04 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 43 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 42 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 43 0 41 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 42 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 0.00 42 0 323 0
30DEC26 7.00 P 0.27 0.27 0.27 0.28 +0.01 43 1 258 0
30DEC26 7.25 P 0.36 0.36 0.36 0.37 +0.01 42 5 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.01 42 0 123 0
30DEC26 7.75 P 0.58 0.60 0.58 0.59 +0.01 42 9 166 -9
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.01 41 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.04 43 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.03 42 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 +0.03 42 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 +0.04 42 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.05 44 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.06 45 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 +0.05 42 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.07 46 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.80 +0.04 44 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 +0.04 44 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.78 +0.04 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.28 +0.04 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.78 +0.04 56 0 27 -1
30DEC26 13.00 P 0.00 0.00 0.00 5.28 +0.04 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.78 +0.04 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.28 +0.04 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.78 +0.04 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.28 +0.04 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.78 +0.04 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.28 +0.04 80 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.78 +0.04 83 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.28 +0.04 86 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.78 +0.04 88 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.28 +0.04 91 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.78 +0.04 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.28 +0.04 96 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.78 +0.04 99 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 0.00 43 0 7 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.16 0.00 44 0 45 0
28JAN27 6.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 60 0
28JAN27 6.75 P 0.00 0.00 0.00 0.28 0.00 43 0 40 0
28JAN27 7.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 1 0
28JAN27 7.25 P 0.45 0.45 0.45 0.46 0.00 43 2 2 0
28JAN27 7.50 P 0.00 0.00 0.00 0.57 +0.01 42 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.17 +0.03 43 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.35 +0.03 43 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.54 +0.03 43 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.75 +0.05 44 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.95 +0.05 44 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.16 +0.05 44 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.39 +0.06 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 44 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 0.00 45 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 0.00 44 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 +0.01 45 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 +0.01 44 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 0.00 44 0 133 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.01 44 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 +0.01 43 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 +0.01 44 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.01 43 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.03 44 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.05 44 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.04 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 +0.04 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 +0.04 45 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 +0.04 45 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 +0.05 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 +0.04 45 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.05 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 +0.05 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.84 +0.06 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.30 +0.05 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.78 +0.03 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.28 +0.04 46 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.78 +0.04 49 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.28 +0.04 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.78 +0.04 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.28 +0.04 57 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.78 +0.04 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.28 +0.04 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.78 +0.04 63 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.28 +0.04 65 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.78 +0.04 68 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.28 +0.04 70 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.78 +0.04 71 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.28 +0.04 73 0 0 0
29JUN27 5.00 P 0.16 0.16 0.16 0.15 0.00 46 1 58 +1
29JUN27 5.25 P 0.00 0.00 0.00 0.20 0.00 47 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 0.00 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.39 0.00 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 -0.01 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 0.00 47 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 0.00 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 +0.01 47 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 +0.02 47 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 +0.01 46 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.01 46 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.29 +0.02 46 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.43 +0.04 46 0 121 0
29JUN27 8.50 P 0.00 0.00 0.00 1.60 +0.03 47 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.03 47 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.94 +0.03 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.13 +0.04 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.04 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.50 +0.04 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.69 +0.03 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.04 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.52 +0.05 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.95 +0.05 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.40 +0.05 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.86 +0.06 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.32 +0.06 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.79 +0.05 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.28 +0.03 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.78 +0.04 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.28 +0.04 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.78 +0.04 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.28 +0.04 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.35 -0.01 48 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 0.43 0.00 48 0 35 0
29SEP27 5.75 P 0.00 0.00 0.00 0.52 +0.01 48 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.61 +0.01 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 +0.01 48 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 +0.01 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 +0.02 48 0 0 0
29SEP27 7.00 P 1.02 1.02 1.02 1.03 +0.01 47 3 52 +3
29SEP27 7.25 P 0.00 0.00 0.00 1.16 +0.01 47 0 45 0
29SEP27 7.50 P 0.00 0.00 0.00 1.29 +0.02 47 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.43 +0.02 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.56 0.00 46 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.71 0.00 46 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.87 0.00 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.07 +0.04 47 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.24 +0.04 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.42 +0.04 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.60 +0.04 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.79 +0.04 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.98 +0.04 46 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.38 +0.05 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.78 +0.05 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.20 +0.06 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.62 +0.06 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.05 +0.06 45 0 0 0
TOTAL PUT 185 21,569 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 2.850
29OCT26 1.95 C 0.00 0.00 0.00 0.91 0.00 98 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.86 0.00 92 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 0.00 81 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 0.00 70 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 0.00 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.01 33 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 -0.01 37 0 318 0
29OCT26 2.90 C 0.07 0.07 0.07 0.07 -0.01 36 20 413 +20
29OCT26 3.00 C 0.04 0.04 0.04 0.04 0.00 38 20 597 -20
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 289 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.92 0.00 66 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.87 0.00 62 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.77 -0.01 55 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.68 0.00 55 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.59 0.00 53 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.50 0.00 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 0.00 42 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 0.00 41 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 0.00 41 0 658 0
27NOV26 3.00 C 0.12 0.12 0.12 0.11 0.00 41 20 798 0
27NOV26 3.10 C 0.09 0.09 0.08 0.08 -0.01 41 12 621 +7
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.01 42 0 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 45 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 886 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.93 -0.01 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 0.00 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 0.00 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 0.00 41 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.01 38 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.02 38 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 0.00 41 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.01 40 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 40 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 42 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 42 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 41 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.90 0.00 51 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.72 0.00 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.63 0.00 44 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.41 0.00 42 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.29 -0.01 41 0 60 0
28JAN27 2.90 C 0.00 0.00 0.00 0.24 -0.01 40 0 18 0
28JAN27 3.00 C 0.20 0.20 0.20 0.20 -0.01 40 20 20 +20
28JAN27 3.10 C 0.00 0.00 0.00 0.17 0.00 41 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28JAN27 3.80 C 0.05 0.05 0.05 0.04 -0.01 41 80 110 +80
30MAR27 1.95 C 0.00 0.00 0.00 0.97 -0.01 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 0.00 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 0.00 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 0.00 41 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 -0.01 39 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 -0.01 40 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 -0.01 40 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.01 40 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.02 39 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.02 39 0 390 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 -0.02 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.74 -0.01 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.44 -0.02 40 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.31 -0.02 39 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.02 40 0 100 0
29JUN27 3.30 C 0.27 0.27 0.26 0.25 -0.02 40 270 900 +270
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.03 40 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.02 40 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.02 40 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.01 40 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 41 0 22 0
29SEP27 1.95 C 1.07 1.07 1.07 1.04 -0.02 44 14 80 +14
29SEP27 2.00 C 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.72 -0.01 41 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 -0.01 40 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.55 -0.01 40 0 5 0
29SEP27 2.80 C 0.51 0.51 0.51 0.51 0.00 41 2 2 +2
29SEP27 2.90 C 0.00 0.00 0.00 0.45 -0.04 39 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 -0.01 40 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 -0.02 39 0 301 0
29SEP27 3.30 C 0.00 0.00 0.00 0.32 -0.01 41 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29SEP27 3.50 C 0.28 0.28 0.28 0.27 -0.02 41 20 7,027 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 -0.02 41 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.19 0.00 42 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.16 -0.01 42 0 45 0
TOTAL CALL 478 33,951 +393
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 480 0
29OCT26 2.60 P 0.01 0.01 0.01 0.02 0.00 42 1 671 0
29OCT26 2.70 P 0.03 0.03 0.03 0.03 -0.01 35 60 454 +60
29OCT26 2.80 P 0.06 0.06 0.06 0.07 0.00 38 5 3,084 0
29OCT26 2.90 P 0.12 0.12 0.12 0.11 -0.01 34 20 225 -20
29OCT26 3.00 P 0.00 0.00 0.00 0.19 0.00 39 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.26 -0.01 33 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.35 -0.01 0 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.45 0.00 0 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.55 0.00 0 0 41 0
29OCT26 3.50 P 0.00 0.00 0.00 0.65 0.00 0 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.75 0.00 0 0 4 0
29OCT26 3.70 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 719 0
27NOV26 2.30 P 0.02 0.02 0.02 0.02 0.00 47 100 723 +100
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 489 0
27NOV26 2.50 P 0.05 0.05 0.05 0.04 0.00 42 881 911 +271
27NOV26 2.60 P 0.07 0.07 0.07 0.07 0.00 44 1 139 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 0.00 42 0 405 0
27NOV26 2.80 P 0.14 0.14 0.14 0.14 0.00 42 29 787 0
27NOV26 2.90 P 0.00 0.00 0.00 0.19 0.00 41 0 637 0
27NOV26 3.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.32 0.00 41 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.41 +0.01 45 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.49 +0.01 45 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 0.00 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.76 0.00 45 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 41 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 41 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 18 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 40 0 184 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 39 0 2,173 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 0.00 40 0 497 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 -0.01 40 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 0.00 40 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 0.00 40 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 -0.02 38 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 +0.02 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 -0.01 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 -0.01 41 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 0.00 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 0.00 46 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 0.00 0 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 0.00 0 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 2.00 P 0.02 0.02 0.02 0.01 -0.01 39 1 3 +1
28JAN27 2.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 52 0
28JAN27 2.20 P 0.04 0.04 0.04 0.03 -0.01 40 37 37 +37
28JAN27 2.30 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.07 0.00 41 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.10 0.00 41 0 20 0
28JAN27 2.60 P 0.12 0.12 0.12 0.13 0.00 41 6 6 +6
28JAN27 2.70 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.21 -0.01 40 0 30 0
28JAN27 2.90 P 0.26 0.26 0.26 0.26 -0.01 39 28 28 +28
28JAN27 3.00 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.79 0.00 42 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.88 0.00 42 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.02 0.00 39 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 0.00 41 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 40 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 39 0 355 0
30MAR27 2.50 P 0.13 0.13 0.13 0.14 -0.01 40 6 326 +6
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.01 39 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.01 39 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 -0.01 39 0 5,120 0
30MAR27 2.90 P 0.30 0.30 0.30 0.31 -0.01 39 500 760 +495
30MAR27 3.00 P 0.00 0.00 0.00 0.37 0.00 39 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 -0.01 40 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 -0.01 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 0.00 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.74 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 0.00 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 0.00 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.18 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 0.00 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 0.00 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 +0.01 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 -0.01 41 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 -0.01 40 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 -0.01 40 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 -0.01 41 0 6 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 -0.01 40 0 3 0
29JUN27 2.80 P 0.31 0.31 0.31 0.32 -0.01 39 5 95 0
29JUN27 2.90 P 0.37 0.37 0.37 0.37 -0.02 38 60 60 +60
29JUN27 3.00 P 0.00 0.00 0.00 0.42 -0.02 38 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.50 -0.01 39 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.56 -0.02 39 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 0.00 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 0.00 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.20 -0.02 40 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.30 -0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.38 -0.02 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 -0.02 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.56 -0.02 38 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.08 -0.01 41 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.12 0.00 42 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.15 0.00 42 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.18 0.00 41 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.22 0.00 42 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.26 0.00 42 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.30 -0.01 41 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.35 -0.01 41 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 -0.01 41 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.46 -0.01 42 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.52 -0.01 42 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.58 -0.01 42 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.65 0.00 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.79 0.00 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.11 0.00 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.18 -0.01 43 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.27 -0.01 44 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.36 0.00 45 0 0 0
TOTAL PUT 1,740 39,805 +1,044
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 52.200
29OCT26 42.00 C 0.00 0.00 0.00 10.26 -0.05 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.30 -0.02 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.27 -0.05 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.27 -0.05 25 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.27 -0.05 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.28 -0.06 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.32 -0.05 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.40 -0.07 18 0 2 0
29OCT26 52.50 C 0.76 0.90 0.72 0.69 -0.11 17 300 617 +203
29OCT26 55.00 C 0.11 0.12 0.11 0.09 -0.03 17 11 352 -9
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 19 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.27 -0.15 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.30 -0.13 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.38 -0.06 15 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.40 -0.05 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.42 -0.06 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.47 -0.05 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.43 -0.22 13 0 0 0
27NOV26 49.00 C 3.86 3.88 3.53 3.58 -0.20 16 28 1 +1
27NOV26 50.00 C 0.00 0.00 0.00 2.81 -0.15 17 0 4 0
27NOV26 52.50 C 0.00 0.00 0.00 1.33 -0.06 18 0 79 0
27NOV26 55.00 C 0.56 0.56 0.43 0.49 -0.05 18 7 209 0
27NOV26 57.50 C 0.19 0.19 0.19 0.15 -0.02 19 1 338 0
27NOV26 60.00 C 0.07 0.07 0.07 0.04 0.00 19 1 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.31 -0.24 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.35 -0.22 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.55 +0.11 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.59 -0.06 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.66 -0.06 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.76 -0.06 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.76 -0.16 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.99 -0.15 17 0 0 0
30DEC26 50.00 C 3.12 3.12 3.12 3.29 -0.11 18 1 24 0
30DEC26 52.50 C 0.00 0.00 0.00 1.86 -0.06 18 0 24 0
30DEC26 55.00 C 0.90 0.91 0.90 0.93 -0.04 19 7 131 +7
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.04 19 0 52 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 95 0
30DEC26 62.50 C 0.10 0.10 0.10 0.06 -0.01 19 5 42 +5
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28JAN27 42.00 C 0.00 0.00 0.00 10.42 -0.13 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.45 -0.12 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.71 +0.21 19 0 0 0
28JAN27 45.00 C 7.90 7.90 7.89 7.77 +0.08 19 3 0 -3
28JAN27 46.00 C 0.00 0.00 0.00 6.87 -0.05 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.01 -0.05 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.19 -0.05 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.43 -0.05 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.61 -0.07 18 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 2.21 -0.04 18 0 3 0
28JAN27 55.00 C 0.00 0.00 0.00 1.23 -0.03 18 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28JAN27 67.50 C 0.07 0.07 0.07 0.02 -0.01 19 2 2 +2
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.60 -0.07 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.70 -0.07 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.08 +0.18 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.20 -0.10 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.35 -0.11 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.54 -0.12 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.60 -0.31 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.90 -0.30 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.26 -0.15 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.89 -0.24 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.85 -0.15 18 0 30 0
30MAR27 57.50 C 0.98 0.98 0.98 1.13 -0.13 19 10 30 +10
30MAR27 60.00 C 0.72 0.72 0.72 0.66 -0.10 19 20 8 -15
30MAR27 62.50 C 0.00 0.00 0.00 0.39 -0.05 19 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 11.05 -0.06 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.20 -0.05 11 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.36 -0.06 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.82 +0.20 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.03 -0.06 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.27 -0.06 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.55 -0.06 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.69 -0.06 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.08 -0.06 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 3.73 -0.06 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.66 -0.05 18 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.84 -0.04 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.24 -0.05 19 0 22 0
29JUN27 62.50 C 0.78 0.78 0.78 0.86 -0.03 19 10 30 +10
29JUN27 65.00 C 0.65 0.65 0.65 0.52 -0.05 19 2 34 +2
29JUN27 67.50 C 0.00 0.00 0.00 0.34 -0.02 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 0.00 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 11.32 -0.03 14 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.51 -0.03 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.72 -0.02 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.24 +0.25 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.49 -0.02 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.78 -0.02 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.89 -0.22 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.27 -0.01 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.69 -0.01 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.41 0.00 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.35 +0.01 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.50 +0.01 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.84 +0.02 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.33 +0.02 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.95 -0.03 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.70 0.00 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.34 +0.01 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.15 0.00 20 0 2 0
TOTAL CALL 408 3,750 +213
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 20 0 108 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 0.00 18 0 311 0
29OCT26 50.00 P 0.16 0.23 0.15 0.13 -0.02 18 15 196 -1
29OCT26 52.50 P 0.86 0.86 0.81 0.97 +0.05 18 45 270 +45
29OCT26 55.00 P 0.00 0.00 0.00 2.85 +0.03 18 0 220 0
29OCT26 57.50 P 0.00 0.00 0.00 5.30 +0.04 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.80 +0.04 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 10.37 -0.09 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.87 -0.10 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.37 -0.08 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.87 -0.08 73 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.36 +0.03 79 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.89 -0.07 90 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.36 -0.10 92 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.89 +0.13 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.39 -0.11 108 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 0.00 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 52 0
27NOV26 49.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 82 0
27NOV26 50.00 P 0.58 0.63 0.58 0.51 -0.01 19 9 260 +9
27NOV26 52.50 P 1.38 1.38 1.38 1.52 +0.01 19 1 99 +1
27NOV26 55.00 P 0.00 0.00 0.00 3.23 +0.11 20 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 5.33 +0.04 19 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.80 -0.19 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.37 -0.09 33 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.87 -0.12 38 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.37 -0.08 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.87 -0.12 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.36 -0.14 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.89 -0.10 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.36 -0.14 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.89 +0.11 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 -0.01 19 0 57 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.88 -0.01 19 0 52 0
30DEC26 52.50 P 0.00 0.00 0.00 1.95 0.00 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.55 +0.03 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.47 +0.03 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.81 -0.18 19 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 10.37 -0.09 27 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.87 -0.12 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.37 -0.08 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.87 -0.12 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.36 -0.14 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.89 -0.10 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.36 -0.14 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.89 -0.01 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.39 -0.11 57 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
28JAN27 43.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.24 0.00 19 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.55 0.00 19 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.79 +0.02 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 1.10 +0.01 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.19 +0.01 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 3.65 -0.08 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 5.58 +0.03 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 7.83 -0.20 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.37 -0.13 24 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.87 -0.12 28 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.37 -0.09 32 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.87 -0.12 35 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.36 -0.14 38 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.89 -0.10 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.06 19 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 -0.06 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.67 -0.08 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.90 -0.09 19 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.19 -0.09 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.53 -0.11 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.65 -0.11 19 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.15 -0.07 20 0 56 0
30MAR27 57.50 P 0.00 0.00 0.00 5.85 -0.06 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.96 -0.26 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.41 -0.18 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.87 -0.12 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.37 -0.09 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.87 -0.12 30 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.36 -0.14 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.89 -0.10 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.36 -0.14 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.89 -0.06 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.39 -0.11 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.34 0.00 19 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 -0.01 19 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.63 -0.01 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.82 -0.01 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.05 -0.02 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.33 -0.02 19 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.65 -0.01 19 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.02 -0.01 19 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.16 -0.01 19 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.63 0.00 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.19 0.00 19 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.18 -0.23 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.69 +0.02 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.92 -0.07 22 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 15.37 -0.09 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.87 -0.12 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.36 -0.14 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.89 -0.10 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.36 -0.14 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.89 -0.06 36 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.39 -0.11 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.56 +0.02 20 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.74 +0.05 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.92 +0.03 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.15 +0.03 20 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 1.40 +0.04 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.70 +0.04 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.03 +0.05 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.40 +0.05 20 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.80 +0.05 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.00 +0.06 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.44 +0.07 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.10 +0.07 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.98 +0.07 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.06 +0.06 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.33 +0.06 24 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.48 -0.15 23 0 0 0
29SEP27 70.00 P 17.80 17.80 17.80 17.87 -0.12 24 2 10 +2
29SEP27 72.50 P 0.00 0.00 0.00 20.36 -0.14 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.89 -0.10 28 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.36 -0.14 30 0 0 0
TOTAL PUT 72 2,975 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 71.100
16OCT26 51.00 C 0.00 0.00 0.00 20.12 -1.56 103 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 19.12 -1.56 96 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 18.12 -1.56 88 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.12 -1.56 81 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.12 -1.56 72 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.12 -1.56 62 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.12 -1.57 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.12 -1.57 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.12 -1.57 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.12 -1.57 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.12 -1.57 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.12 -1.57 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.12 -1.57 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.12 -1.57 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.13 -1.56 35 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.14 -1.56 34 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.17 -1.54 33 0 0 0
16OCT26 68.00 C 3.04 3.04 3.04 3.25 -1.49 34 30 30 +30
16OCT26 69.00 C 3.28 3.28 2.22 2.40 -1.40 34 60 60 +60
16OCT26 70.00 C 2.66 2.66 1.50 1.64 -1.23 33 90 90 +90
16OCT26 71.00 C 1.68 1.68 0.92 1.05 -1.03 33 106 90 +90
16OCT26 72.00 C 1.23 1.23 0.55 0.62 -0.82 33 210 255 +150
16OCT26 73.00 C 1.00 1.00 0.44 0.34 -0.60 33 150 189 +30
16OCT26 74.00 C 0.56 0.59 0.56 0.17 -0.40 33 60 156 +4
16OCT26 75.00 C 0.49 0.49 0.49 0.08 -0.24 34 2 188 -2
16OCT26 76.00 C 0.51 0.51 0.35 0.04 -0.13 35 46 149 +46
16OCT26 77.00 C 0.19 0.19 0.07 0.02 -0.06 36 100 100 +70
16OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 30 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 18.15 - 0 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 17.15 - 0 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 16.15 - 0 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 15.15 - 0 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 14.16 - 46 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 13.16 - 41 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 12.16 - 37 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 11.16 - 32 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 10.16 - 27 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 9.16 - 0 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 8.17 - 28 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 7.19 - 30 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 6.22 - 29 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 5.27 - 29 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 4.37 - 29 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 3.53 - 29 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 2.77 - 29 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 2.08 - 29 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 1.51 - 28 0 0 -
23OCT26 72.00 C 2.35 2.35 0.96 1.05 - 28 148 118 -
23OCT26 73.00 C 2.14 2.14 0.64 0.71 - 28 302 126 -
23OCT26 74.00 C 1.59 1.59 0.45 0.46 - 29 169 41 -
23OCT26 75.00 C 1.27 1.40 0.83 0.31 - 29 53 27 -
23OCT26 76.00 C 0.00 0.00 0.00 0.18 - 29 0 0 -
23OCT26 77.00 C 0.64 0.64 0.64 0.11 - 30 30 30 -
23OCT26 78.00 C 0.43 0.43 0.43 0.06 - 29 30 30 -
23OCT26 79.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
23OCT26 80.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
23OCT26 81.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 83.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 84.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 22.17 -1.57 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.18 -1.56 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.68 -1.56 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.18 -1.57 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.69 -1.56 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.19 -1.57 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 8.72 -1.55 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.31 -1.50 27 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 4.13 -1.35 27 0 118 0
29OCT26 70.00 C 2.23 2.23 2.23 2.34 -1.10 27 30 381 0
29OCT26 72.50 C 1.87 1.87 1.30 1.14 -0.69 27 32 1,474 0
29OCT26 75.00 C 0.00 0.00 0.00 0.46 -0.39 27 0 823 0
29OCT26 77.50 C 0.22 0.22 0.20 0.16 -0.17 27 618 979 -211
29OCT26 80.00 C 0.21 0.21 0.21 0.05 -0.06 28 5 821 +5
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 435 0
29OCT26 85.00 C 0.05 0.05 0.05 0.01 0.00 32 2 383 -2
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.30 -1.56 30 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.30 -1.57 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.81 -1.57 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.33 -1.56 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.86 -1.55 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.43 -1.53 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.09 -1.49 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 6.93 -1.39 27 0 30 0
27NOV26 67.50 C 5.43 5.43 4.91 5.02 -1.20 26 180 835 +180
27NOV26 70.00 C 3.54 3.54 3.54 3.46 -1.01 27 17 344 0
27NOV26 72.50 C 3.38 3.47 2.20 2.17 -0.80 26 91 602 +60
27NOV26 75.00 C 1.46 1.46 1.27 1.31 -0.60 26 7 676 +3
27NOV26 77.50 C 1.65 1.65 0.81 0.75 -0.41 26 244 845 +240
27NOV26 80.00 C 0.70 0.70 0.48 0.41 -0.26 26 90 900 -60
27NOV26 82.50 C 0.00 0.00 0.00 0.22 -0.14 27 0 413 0
27NOV26 85.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 79 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.05 27 0 304 0
27NOV26 90.00 C 0.06 0.06 0.06 0.02 -0.03 27 8 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 23.44 -1.56 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.44 -1.57 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.45 -1.57 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.98 -1.56 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.53 -1.55 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.12 -1.53 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.79 -1.49 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.59 -1.43 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.57 -1.34 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 5.80 -1.17 26 0 172 0
30DEC26 70.00 C 5.12 5.14 5.12 4.30 -0.92 26 60 1,906 +60
30DEC26 72.50 C 4.26 4.35 3.86 3.07 -0.78 26 210 2,194 0
30DEC26 75.00 C 2.28 2.28 2.07 2.11 -0.65 26 63 1,679 -54
30DEC26 77.50 C 0.00 0.00 0.00 1.39 -0.53 26 0 2,158 0
30DEC26 80.00 C 0.00 0.00 0.00 0.90 -0.39 26 0 2,632 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 -0.29 26 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.19 26 0 2,897 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.12 26 0 3,517 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.09 26 0 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.06 26 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
28JAN27 50.00 C 0.00 0.00 0.00 21.59 -1.56 25 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.15 -1.54 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 16.74 -1.53 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.39 -1.50 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.15 -1.44 26 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.05 -1.36 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 8.13 -1.26 26 0 0 0
28JAN27 67.50 C 6.84 6.84 6.59 6.63 -0.93 27 60 61 0
28JAN27 70.00 C 0.00 0.00 0.00 4.98 -0.93 26 0 96 0
28JAN27 72.50 C 4.58 4.58 4.58 3.77 -0.76 26 20 238 +20
28JAN27 75.00 C 0.00 0.00 0.00 2.76 -0.60 26 0 184 0
28JAN27 77.50 C 0.00 0.00 0.00 1.96 -0.51 26 0 60 0
28JAN27 80.00 C 0.00 0.00 0.00 1.38 -0.40 26 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.97 -0.29 26 0 26 0
28JAN27 85.00 C 0.67 0.67 0.67 0.67 -0.20 26 30 30 +30
28JAN27 87.50 C 0.00 0.00 0.00 0.45 -0.14 26 0 90 0
28JAN27 90.00 C 0.00 0.00 0.00 0.29 -0.13 26 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 0.19 -0.08 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.87 -1.54 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.90 -1.54 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.94 -1.54 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.58 -1.51 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.28 -1.48 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.08 -1.56 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.99 -1.38 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.06 -1.29 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.29 -1.20 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 7.70 -1.15 27 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 6.23 -1.05 26 0 542 0
30MAR27 72.50 C 6.44 6.44 6.00 5.07 -0.85 27 150 725 +150
30MAR27 75.00 C 0.00 0.00 0.00 4.05 -0.74 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.20 -0.61 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 2.48 -0.54 27 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 1.92 -0.44 27 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 1.48 -0.36 27 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 1.12 -0.29 27 0 614 0
30MAR27 90.00 C 0.86 0.86 0.86 0.84 -0.23 27 1 452 -1
30MAR27 92.50 C 0.00 0.00 0.00 0.62 -0.19 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.46 -0.14 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 -0.11 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.24 -0.10 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.18 -0.07 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 12 0
30MAR27 107.50 C 0.21 0.21 0.21 0.09 -0.04 27 7 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.12 -1.54 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.18 -1.53 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.25 -1.52 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.96 -1.51 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.76 -1.47 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.67 -1.43 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.71 -1.36 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.90 -1.28 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.24 -1.19 27 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 8.73 -1.12 27 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 7.47 -0.95 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.21 -0.90 27 0 211 0
29JUN27 75.00 C 0.00 0.00 0.00 5.34 -0.72 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 4.43 -0.61 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 3.63 -0.60 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 2.99 -0.48 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 2.43 -0.44 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 1.97 -0.42 27 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 1.60 -0.32 27 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 1.23 -0.38 27 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 0.99 -0.26 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 0.79 -0.23 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.63 -0.17 27 0 187 0
29JUN27 102.50 C 0.75 0.75 0.75 0.50 -0.15 27 1 4 -1
29SEP27 49.00 C 0.00 0.00 0.00 23.41 -1.51 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.52 -1.50 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.36 -1.47 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 18.32 -1.42 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.41 -1.35 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.61 -1.28 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 12.94 -1.24 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.47 -0.97 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.01 -0.99 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.72 -0.85 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.50 -0.85 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.53 -0.76 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.60 -0.77 28 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 4.86 -0.64 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.15 -0.65 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 3.59 -0.53 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 3.05 -0.53 28 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 2.63 -0.42 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.29 -0.35 28 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 1.97 -0.33 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 1.66 -0.33 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.41 -0.27 28 0 3 0
TOTAL CALL 3,512 82,435 +987
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 3 0
16OCT26 68.00 P 0.00 0.00 0.00 0.13 +0.08 34 0 0 0
16OCT26 69.00 P 0.35 0.37 0.35 0.28 +0.17 34 60 101 +60
16OCT26 70.00 P 0.40 0.66 0.40 0.56 +0.32 34 105 234 +75
16OCT26 71.00 P 0.21 1.07 0.21 0.98 +0.52 35 239 272 +172
16OCT26 72.00 P 0.78 1.10 0.75 1.51 +0.69 33 105 202 +30
16OCT26 73.00 P 0.00 0.00 0.00 2.23 +0.91 34 0 265 0
16OCT26 74.00 P 3.32 3.32 3.32 3.06 +1.10 34 30 151 +30
16OCT26 75.00 P 2.85 2.85 2.85 3.96 +1.24 33 30 124 +30
16OCT26 76.00 P 3.74 3.74 3.74 4.92 +1.43 34 30 30 +30
16OCT26 77.00 P 0.00 0.00 0.00 5.90 +1.50 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.90 +1.54 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 7.90 +1.55 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.90 +1.55 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 9.90 +1.55 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.90 +1.55 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.90 +1.55 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.90 +1.55 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.90 +1.55 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.90 +1.55 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.90 +1.55 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.90 +1.55 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.90 +1.55 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 19.23 +1.88 148 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 19.90 +1.55 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 20.90 +1.55 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 22.23 +1.88 164 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 22.90 +1.55 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 0.11 - 29 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 0.21 - 29 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 0.38 - 29 0 0 -
23OCT26 69.00 P 0.71 0.71 0.71 0.62 - 29 30 30 -
23OCT26 70.00 P 0.83 0.99 0.83 0.97 - 30 60 60 -
23OCT26 71.00 P 0.69 1.52 0.69 1.40 - 30 180 180 -
23OCT26 72.00 P 1.06 1.71 1.05 1.94 - 29 223 134 -
23OCT26 73.00 P 1.02 1.02 1.02 2.58 - 29 30 30 -
23OCT26 74.00 P 1.43 3.56 1.43 3.32 - 29 60 30 -
23OCT26 75.00 P 0.00 0.00 0.00 4.14 - 29 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 5.03 - 29 0 0 -
23OCT26 77.00 P 1.50 1.50 1.50 5.96 - 29 5 5 -
23OCT26 78.00 P 0.00 0.00 0.00 6.92 - 29 0 0 -
23OCT26 79.00 P 0.00 0.00 0.00 7.90 - 0 0 0 -
23OCT26 80.00 P 0.00 0.00 0.00 8.90 - 0 0 0 -
23OCT26 81.00 P 0.00 0.00 0.00 9.90 - 0 0 0 -
23OCT26 82.00 P 0.00 0.00 0.00 10.90 - 0 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 11.90 - 0 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 12.90 - 0 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 13.90 - 0 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 15.23 - 78 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 15.90 - 0 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 16.90 - 0 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 17.90 - 0 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 19.23 - 91 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 20.23 - 94 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 22.23 - 100 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 332 0
29OCT26 65.00 P 0.13 0.13 0.13 0.12 +0.07 28 30 395 -7
29OCT26 67.50 P 0.00 0.00 0.00 0.44 +0.22 28 0 2,674 0
29OCT26 70.00 P 0.69 1.16 0.69 1.15 +0.46 27 114 2,599 +84
29OCT26 72.50 P 1.74 2.59 1.74 2.46 +0.80 27 95 1,959 +65
29OCT26 75.00 P 3.08 3.08 3.08 4.28 +1.16 27 60 1,100 +18
29OCT26 77.50 P 0.00 0.00 0.00 6.49 +1.39 27 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 8.90 +1.51 0 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 11.40 +1.55 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.90 +1.55 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.40 +1.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.23 +1.88 74 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.40 +1.55 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.40 +1.55 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.90 +1.22 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.40 +1.55 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 150 0
27NOV26 62.50 P 0.28 0.28 0.28 0.25 +0.09 27 30 266 0
27NOV26 65.00 P 0.68 0.68 0.68 0.59 +0.19 27 2 396 +2
27NOV26 67.50 P 1.00 1.19 1.00 1.19 +0.34 27 37 911 +34
27NOV26 70.00 P 2.13 2.20 2.13 2.13 +0.53 27 45 727 +5
27NOV26 72.50 P 3.33 3.33 3.33 3.40 +0.76 27 30 757 +30
27NOV26 75.00 P 3.79 4.86 3.79 4.99 +0.95 26 180 757 +63
27NOV26 77.50 P 0.00 0.00 0.00 6.94 +1.16 27 0 812 0
27NOV26 80.00 P 0.00 0.00 0.00 9.11 +1.32 27 0 688 0
27NOV26 82.50 P 0.00 0.00 0.00 11.45 +1.44 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 14.15 +1.77 37 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 16.73 +1.68 43 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.23 +1.88 48 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.65 +1.80 50 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.40 +1.55 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.90 +1.22 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.40 +1.55 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 +0.07 26 0 188 0
30DEC26 62.50 P 0.69 0.69 0.69 0.57 +0.14 26 30 704 -15
30DEC26 65.00 P 0.94 1.10 0.94 1.06 +0.23 26 32 1,034 +2
30DEC26 67.50 P 1.40 1.67 1.40 1.79 +0.37 26 35 444 +5
30DEC26 70.00 P 1.99 2.63 1.99 2.75 +0.48 26 42 1,800 +30
30DEC26 72.50 P 3.41 4.06 3.41 4.02 +0.67 26 90 1,258 0
30DEC26 75.00 P 4.44 5.74 4.44 5.75 +1.03 27 269 2,466 +88
30DEC26 77.50 P 6.09 6.26 6.09 7.40 +1.03 26 90 2,024 +90
30DEC26 80.00 P 0.00 0.00 0.00 9.43 +1.19 26 0 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 11.63 +1.32 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 14.25 +1.70 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.73 +1.68 35 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 19.23 +1.88 38 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.65 +1.80 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.40 +1.55 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.23 +1.55 51 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.73 +1.88 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.90 +1.55 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 36.73 +1.71 58 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 39.26 +1.91 62 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.25 +0.07 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.49 +0.13 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.89 +0.22 26 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.47 +0.33 26 0 85 0
28JAN27 67.50 P 2.30 2.30 2.30 2.28 +0.45 26 3 60 +3
28JAN27 70.00 P 0.00 0.00 0.00 3.23 +0.50 26 0 255 0
28JAN27 72.50 P 3.45 3.45 3.45 4.52 +0.68 26 30 30 0
28JAN27 75.00 P 6.19 6.19 6.19 6.13 +0.96 26 30 121 0
28JAN27 77.50 P 0.00 0.00 0.00 7.79 +1.03 26 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 9.74 +1.16 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 11.85 +1.27 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 14.25 +1.52 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 16.73 +1.68 31 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 19.23 +1.84 34 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.65 +1.80 36 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.40 +1.55 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.20 +0.05 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 +0.08 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.65 +0.14 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.05 +0.21 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.60 +0.30 27 0 7,627 0
30MAR27 65.00 P 2.30 2.30 2.30 2.33 +0.40 27 1 187 0
30MAR27 67.50 P 0.00 0.00 0.00 3.23 +0.49 27 0 289 0
30MAR27 70.00 P 4.14 4.26 4.14 4.26 +0.56 27 7 580 0
30MAR27 72.50 P 4.46 5.25 4.46 5.56 +0.66 27 60 1,298 +60
30MAR27 75.00 P 6.30 6.30 6.30 6.80 +0.60 26 14 1,598 +14
30MAR27 77.50 P 0.00 0.00 0.00 8.67 +0.93 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.48 +1.05 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.44 +1.15 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.54 +1.25 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.75 +1.24 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 19.23 +1.48 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.65 +1.67 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.40 +1.55 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.23 +1.55 38 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.73 +1.88 40 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.90 +1.55 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.73 +1.71 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 +0.06 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 +0.06 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.62 +0.09 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.96 +0.13 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.42 +0.18 27 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.03 +0.25 27 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.78 +0.33 27 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.69 +0.43 27 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.72 +0.72 27 0 32 0
29JUN27 70.00 P 5.64 5.80 5.64 5.80 +0.55 27 3 132 +3
29JUN27 72.50 P 0.00 0.00 0.00 7.17 +0.71 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.65 +0.82 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.26 +0.91 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.99 +0.92 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.86 +1.15 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.81 +1.21 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.83 +1.17 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.08 +1.60 28 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 22.11 +1.27 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.35 +1.33 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.64 +1.37 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.23 +1.55 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.73 +1.80 32 0 0 0
29SEP27 49.00 P 0.98 0.98 0.98 0.67 +0.07 28 1 1 +1
29SEP27 50.00 P 0.00 0.00 0.00 0.78 +0.10 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.17 +0.13 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.66 +0.19 29 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 2.27 +0.26 29 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.00 +0.34 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.84 +0.37 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.85 +0.46 29 0 43 0
29SEP27 67.50 P 0.00 0.00 0.00 5.99 +0.57 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.23 +0.60 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 8.57 +0.67 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 10.02 +0.70 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.59 +0.78 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.15 +0.70 28 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 14.91 +0.94 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.10 +1.42 30 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 18.75 +1.08 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.79 +1.17 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.86 +1.19 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.02 +1.28 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.20 +1.29 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.45 +1.36 28 0 0 0
TOTAL PUT 2,547 57,318 +1,002
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 8.585
29OCT26 4.70 C 0.00 0.00 0.00 3.89 +0.19 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.79 +0.19 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.69 +0.19 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.34 +0.19 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.84 +0.19 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.59 +0.19 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.34 +0.19 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.09 +0.19 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.85 +0.20 52 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.60 +0.20 44 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.35 +0.20 37 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 1.10 +0.17 30 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.85 +0.17 23 0 375 0
29OCT26 8.00 C 0.00 0.00 0.00 0.61 +0.18 22 0 660 0
29OCT26 8.25 C 0.00 0.00 0.00 0.38 +0.14 19 0 1,060 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 +0.11 22 0 1,480 0
29OCT26 8.75 C 0.00 0.00 0.00 0.09 +0.05 20 0 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 3.61 +0.20 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.36 +0.20 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.11 +0.20 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.86 +0.20 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.61 +0.19 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.36 +0.19 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.11 +0.19 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.86 +0.21 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.61 +0.21 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.37 +0.19 24 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 1.12 +0.18 19 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.89 +0.17 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.67 +0.15 21 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.46 +0.11 19 0 304 0
27NOV26 8.50 C 0.00 0.00 0.00 0.31 +0.09 20 0 402 0
27NOV26 8.75 C 0.00 0.00 0.00 0.19 +0.06 20 0 444 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 +0.04 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 3.91 +0.19 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.81 +0.19 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.71 +0.19 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 +0.21 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.12 +0.20 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.87 +0.20 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.62 +0.20 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.12 +0.19 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.87 +0.22 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 +0.19 23 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.38 +0.18 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 +0.18 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 +0.17 19 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 +0.15 17 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.13 19 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.12 19 0 175 0
30DEC26 8.75 C 0.22 0.22 0.22 0.23 +0.08 19 30 305 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 2.62 +0.20 22 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.12 +0.19 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.87 +0.18 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.63 +0.19 21 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.38 +0.17 17 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.15 +0.18 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.92 +0.17 19 0 30 0
28JAN27 8.00 C 0.62 0.62 0.62 0.71 +0.16 19 60 90 +60
28JAN27 8.25 C 0.00 0.00 0.00 0.52 +0.12 18 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.37 +0.10 18 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.27 +0.09 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.18 +0.06 19 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.12 +0.04 20 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 3.91 +0.19 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.81 +0.19 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.71 +0.19 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.37 +0.20 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.12 +0.20 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.87 +0.20 30 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.62 +0.20 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 +0.19 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 +0.19 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 +0.17 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 +0.15 15 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.16 +0.17 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.94 +0.15 18 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 +0.13 18 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 +0.08 18 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 +0.06 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.05 18 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 +0.04 18 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 +0.05 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 +0.02 19 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 3.91 +0.19 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.81 +0.19 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.71 +0.19 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.37 +0.20 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.12 +0.20 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.87 +0.20 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.62 +0.19 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 +0.18 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.88 +0.15 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.63 +0.12 16 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.41 +0.11 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.21 +0.14 18 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 +0.13 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.87 +0.12 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.72 +0.11 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.58 +0.07 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.47 +0.06 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.37 +0.06 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 +0.05 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.18 +0.03 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 - 18 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 3.37 +0.20 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.12 +0.20 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.87 +0.20 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.62 +0.19 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.38 +0.18 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.88 +0.13 15 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.65 +0.11 15 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.46 +0.12 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.28 +0.11 17 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.15 +0.14 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.96 +0.12 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 +0.11 18 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.70 +0.11 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.59 +0.09 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.49 +0.08 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.41 +0.07 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.33 +0.05 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.28 +0.05 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.06 - 19 0 0 -
TOTAL CALL 90 14,310 +60
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 780 0
29OCT26 8.00 P 0.03 0.03 0.03 0.02 -0.01 25 100 681 +13
29OCT26 8.25 P 0.07 0.07 0.06 0.05 -0.04 23 156 497 +155
29OCT26 8.50 P 0.13 0.13 0.13 0.12 -0.10 22 5 6 +5
29OCT26 8.75 P 0.00 0.00 0.00 0.26 -0.13 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.44 -0.17 21 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.67 -0.19 22 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.92 -0.19 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.20 -0.19 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.46 -0.18 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.96 -0.18 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.46 -0.18 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.96 - 89 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 -0.02 22 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 139 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 -0.08 21 0 397 0
27NOV26 8.50 P 0.00 0.00 0.00 0.21 -0.11 21 0 111 0
27NOV26 8.75 P 0.39 0.39 0.39 0.34 -0.14 21 77 77 +77
27NOV26 9.00 P 0.00 0.00 0.00 0.50 -0.16 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.70 -0.18 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.92 -0.19 19 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.20 -0.20 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.46 -0.20 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.97 -0.19 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.48 -0.17 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.98 - 61 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 261 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.04 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 -0.06 19 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.09 19 0 148 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.13 19 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.13 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.16 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 -0.17 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 -0.18 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 -0.13 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 -0.14 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 -0.13 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 -0.16 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 - 39 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 87 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.17 -0.07 19 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.26 -0.09 19 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.38 -0.12 19 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.53 -0.14 19 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.70 -0.15 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.90 -0.16 19 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.11 -0.18 19 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.38 -0.14 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.62 -0.14 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.12 -0.13 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.62 -0.14 36 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.11 - 39 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 -0.03 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.06 18 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.08 19 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.08 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 -0.10 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 -0.13 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.15 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 -0.16 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.17 -0.14 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 -0.15 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.63 -0.14 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.14 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.62 -0.14 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.11 - 33 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.11 -0.04 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 -0.04 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.41 -0.07 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 -0.08 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.67 -0.12 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.83 -0.13 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.01 -0.14 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.23 -0.11 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.45 -0.11 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.67 -0.12 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.14 -0.12 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 -0.14 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 - 29 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.07 -0.02 19 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.16 -0.03 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.22 -0.04 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.38 -0.08 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.49 -0.09 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.62 -0.09 20 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.76 -0.11 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.92 -0.09 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.06 -0.16 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.28 -0.13 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.48 -0.14 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.70 -0.13 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.16 -0.12 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.63 -0.13 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.12 - 27 0 0 -
TOTAL PUT 338 10,627 +250
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 18.430
29OCT26 9.00 C 0.00 0.00 0.00 9.44 +0.46 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.19 +0.46 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.69 +0.46 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.45 +0.47 109 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.95 +0.47 99 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.45 +0.47 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.95 +0.47 81 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.45 +0.47 71 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.95 +0.47 62 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.45 +0.47 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.95 +0.47 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.45 +0.47 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.95 +0.46 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.45 +0.46 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.95 +0.46 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.46 +0.45 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.97 +0.42 28 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.50 +0.37 28 0 15 0
29OCT26 17.50 C 0.71 1.07 0.70 1.07 +0.32 28 400 1,015 -400
29OCT26 18.00 C 0.00 0.00 0.00 0.69 +0.21 26 0 3,047 0
29OCT26 18.50 C 0.37 0.40 0.33 0.42 +0.12 27 403 3,965 +397
29OCT26 19.00 C 0.00 0.00 0.00 0.25 +0.09 29 0 2,828 0
29OCT26 19.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 1,807 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 4,220 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.98 +0.50 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.48 +0.47 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.98 +0.47 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.48 +0.46 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.99 +0.47 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.49 +0.46 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.99 +0.46 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.50 +0.44 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.02 +0.42 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.55 +0.39 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.11 +0.41 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.70 +0.35 28 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.33 +0.29 28 0 75 0
27NOV26 18.00 C 0.87 0.87 0.87 1.00 +0.22 28 15 165 +15
27NOV26 18.50 C 0.72 0.72 0.67 0.73 +0.14 27 118 144 +15
27NOV26 19.00 C 0.51 0.51 0.51 0.55 +0.12 29 15 120 0
27NOV26 19.50 C 0.00 0.00 0.00 0.38 +0.08 29 0 81 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 +0.05 28 0 637 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 29 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.49 +0.51 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.24 +0.51 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.00 +0.50 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.75 +0.47 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.50 +0.52 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.00 +0.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.51 +0.47 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.01 +0.50 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.51 +0.50 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.02 +0.49 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.52 +0.46 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.03 +0.51 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.54 +0.48 28 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.06 +0.46 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.58 +0.42 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.13 +0.41 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 +0.38 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.28 +0.34 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 +0.35 28 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 +0.25 26 0 127 0
30DEC26 18.00 C 1.15 1.15 1.15 1.22 +0.22 27 15 219 +15
30DEC26 18.50 C 0.92 0.92 0.90 0.99 +0.20 28 55 150 -30
30DEC26 19.00 C 0.72 0.72 0.72 0.78 +0.15 28 15 130 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 +0.13 29 0 150 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.09 28 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.05 28 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.52 +0.45 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.07 +0.47 26 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.59 +0.45 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.06 +0.39 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.58 +0.33 17 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.22 +0.39 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.81 +0.37 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.41 +0.33 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.05 +0.35 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.67 +0.26 26 0 30 0
28JAN27 18.00 C 0.00 0.00 0.00 1.39 +0.23 27 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.18 +0.24 28 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 0.93 +0.16 27 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.76 +0.12 28 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.58 +0.08 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.38 +0.08 28 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.54 +0.47 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.30 +0.51 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.05 +0.47 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.80 +0.50 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.56 +0.50 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.06 +0.49 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.51 +0.43 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.08 +0.49 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.59 +0.49 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.02 +0.40 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.52 +0.35 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.07 +0.41 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.59 +0.37 0 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.09 +0.34 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.66 +0.29 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.26 +0.29 24 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.97 +0.37 28 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.60 +0.34 28 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 +0.32 28 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.95 +0.29 28 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 +0.29 28 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 +0.20 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 +0.19 28 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 1.02 +0.17 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 +0.16 29 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.11 28 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.54 +0.47 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.30 +0.47 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.05 +0.47 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.80 +0.46 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.56 +0.48 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.06 +0.47 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.57 +0.47 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.08 +0.42 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.59 +0.49 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.02 +0.37 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.52 +0.35 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.07 +0.35 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.59 +0.29 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.12 +0.27 16 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.76 +0.30 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.32 +0.21 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.04 +0.27 25 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.69 +0.24 25 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.37 +0.21 25 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.08 +0.19 25 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.81 +0.15 25 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 +0.13 25 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.36 +0.12 25 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.17 +0.09 25 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.00 +0.04 25 0 501 0
29JUN27 21.00 C 0.00 0.00 0.00 0.75 +0.05 26 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 +0.02 26 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 0.00 26 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 0.00 26 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.52 +0.34 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.10 +0.31 15 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.69 +0.37 22 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.30 +0.37 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.93 +0.35 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.59 +0.23 25 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.26 +0.22 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.05 +0.39 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.67 +0.27 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.41 +0.26 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.16 +0.22 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.95 +0.23 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.74 +0.20 27 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.56 +0.19 27 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.41 +0.13 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.15 +0.14 28 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 0.90 +0.12 28 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.70 +0.10 28 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.54 +0.07 28 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 3 0
TOTAL CALL 1,036 25,983 +12
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 150 0
29OCT26 16.50 P 0.04 0.04 0.04 0.02 -0.05 30 200 870 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.10 29 0 400 0
29OCT26 17.50 P 0.18 0.18 0.18 0.12 -0.17 28 18 634 0
29OCT26 18.00 P 0.49 0.55 0.35 0.26 -0.26 28 1,000 3,077 +900
29OCT26 18.50 P 0.77 0.89 0.55 0.49 -0.34 29 1,815 1,866 +971
29OCT26 19.00 P 0.00 0.00 0.00 0.78 -0.39 28 0 1,067 0
29OCT26 19.50 P 0.00 0.00 0.00 1.17 -0.42 28 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 1.60 -0.46 27 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.57 -0.47 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.68 -0.44 63 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.71 -0.44 79 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.74 -0.30 93 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.77 -0.38 108 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.70 -0.45 107 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.77 -0.38 127 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.77 -0.38 135 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.77 -0.38 143 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 203 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.08 28 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 -0.11 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.16 29 0 31 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 -0.23 28 0 60 0
27NOV26 18.00 P 0.65 0.65 0.65 0.51 -0.29 28 15 203 +15
27NOV26 18.50 P 0.89 0.89 0.89 0.76 -0.33 29 15 93 -15
27NOV26 19.00 P 1.26 1.26 1.26 1.07 -0.32 29 30 15 -15
27NOV26 19.50 P 0.00 0.00 0.00 1.37 -0.39 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.75 -0.42 28 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.62 -0.54 28 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.68 -0.44 41 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.71 -0.44 50 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.74 -0.41 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.77 -0.38 68 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.70 -0.45 68 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.79 -0.36 81 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.77 -0.38 85 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.79 -0.36 92 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 205 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.07 28 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.09 28 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.12 28 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.17 27 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 -0.22 28 0 25 0
30DEC26 18.00 P 0.70 0.70 0.70 0.70 -0.28 28 10 215 -10
30DEC26 18.50 P 1.07 1.07 1.07 0.96 -0.31 28 15 30 -15
30DEC26 19.00 P 0.00 0.00 0.00 1.27 -0.28 29 0 164 0
30DEC26 19.50 P 0.00 0.00 0.00 1.55 -0.35 28 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.91 -0.37 28 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.79 -0.37 31 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.72 -0.46 35 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.71 -0.44 40 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.74 -0.41 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.77 -0.38 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.76 -0.39 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.79 -0.36 64 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.77 -0.38 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.79 -0.36 73 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.15 -0.08 28 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.22 -0.12 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.32 -0.14 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.45 -0.19 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.62 -0.24 27 0 160 0
28JAN27 18.00 P 0.00 0.00 0.00 0.84 -0.26 28 0 75 0
28JAN27 18.50 P 0.00 0.00 0.00 1.09 -0.30 28 0 75 0
28JAN27 19.00 P 0.00 0.00 0.00 1.40 -0.26 29 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.67 -0.33 28 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.02 -0.35 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.87 -0.42 30 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.76 -0.45 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.73 -0.46 36 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.74 -0.41 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.77 -0.38 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.76 -0.39 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.79 -0.36 56 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.78 -0.37 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.09 28 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.34 -0.11 28 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.14 28 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.60 -0.18 27 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.21 27 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 -0.27 27 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 -0.29 28 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 -0.23 28 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.78 -0.30 28 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 -0.31 28 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.53 -0.25 30 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.29 -0.38 30 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.13 -0.41 31 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.03 -0.27 33 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.96 -0.44 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.93 -0.40 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.91 -0.37 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.90 -0.36 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.90 -0.30 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.87 -0.30 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 -0.07 26 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.09 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.11 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.13 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 -0.14 26 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.59 -0.17 26 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.75 -0.21 26 0 75 0
29JUN27 17.00 P 1.07 1.07 1.07 0.95 -0.24 26 15 90 +15
29JUN27 17.50 P 0.00 0.00 0.00 1.17 -0.21 26 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.41 -0.28 26 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.67 -0.31 26 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 1.92 -0.43 25 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.23 -0.39 25 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.57 -0.49 25 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.39 -0.44 27 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.21 -0.46 28 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.09 -0.47 29 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.01 -0.47 31 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.96 -0.43 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.93 -0.40 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.92 -0.40 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.92 -0.31 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.90 -0.29 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.42 -0.10 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.54 -0.11 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.68 -0.13 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.83 -0.18 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.01 -0.19 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.23 -0.21 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.47 -0.23 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.69 -0.29 27 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 2.00 -0.27 28 0 90 0
29SEP27 19.00 P 0.00 0.00 0.00 2.30 -0.29 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.62 -0.29 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 2.95 -0.32 28 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.67 -0.35 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.45 -0.38 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.29 -0.40 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.17 -0.42 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.08 -0.43 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.02 -0.39 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.99 -0.35 35 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.95 -0.33 37 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.94 -0.33 39 0 0 0
TOTAL PUT 3,133 19,498 +1,846
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 81.800
16OCT26 62.00 C 0.00 0.00 0.00 19.82 -1.22 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 18.82 -1.22 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 17.82 -1.22 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 16.82 -1.22 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 15.82 -1.22 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 14.82 -1.22 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 13.82 -1.22 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 12.82 -1.22 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 11.82 -1.22 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 10.83 -1.21 50 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 9.83 -1.22 45 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 8.83 -1.22 41 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 7.83 -1.23 36 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 6.84 -1.23 37 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 5.87 -1.23 38 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 4.92 -1.22 38 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 4.01 -1.21 38 0 150 0
16OCT26 79.00 C 0.00 0.00 0.00 3.23 -1.12 41 0 30 0
16OCT26 80.00 C 3.32 3.32 2.84 2.45 -1.15 39 43 80 -10
16OCT26 81.00 C 2.27 2.27 2.27 1.71 -1.18 36 30 98 +30
16OCT26 82.00 C 0.00 0.00 0.00 1.27 -0.96 39 0 3 0
16OCT26 83.00 C 1.39 1.41 0.85 0.84 -0.81 39 126 82 +32
16OCT26 84.00 C 1.25 1.25 0.55 0.53 -0.68 38 165 380 +70
16OCT26 85.00 C 0.84 0.84 0.46 0.32 -0.52 38 106 482 +100
16OCT26 86.00 C 0.52 0.52 0.39 0.18 -0.39 38 16 627 +10
16OCT26 87.00 C 0.00 0.00 0.00 0.10 -0.27 38 0 227 0
16OCT26 88.00 C 0.15 0.15 0.14 0.05 -0.18 38 42 153 +14
16OCT26 89.00 C 0.00 0.00 0.00 0.03 -0.11 40 0 247 0
16OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.07 41 0 116 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 105 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 245 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 18.86 - 0 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 17.86 - 0 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 16.86 - 0 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 15.86 - 0 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 14.87 - 41 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 13.87 - 38 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 12.87 - 34 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 11.88 - 36 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 10.89 - 36 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 9.90 - 35 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 8.93 - 35 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 7.98 - 35 0 0 -
23OCT26 75.00 C 0.00 0.00 0.00 7.04 - 35 0 0 -
23OCT26 76.00 C 0.00 0.00 0.00 6.15 - 35 0 0 -
23OCT26 77.00 C 0.00 0.00 0.00 5.29 - 35 0 0 -
23OCT26 78.00 C 0.00 0.00 0.00 4.60 - 38 0 0 -
23OCT26 79.00 C 0.00 0.00 0.00 3.76 - 35 0 0 -
23OCT26 80.00 C 0.00 0.00 0.00 3.07 - 35 0 0 -
23OCT26 81.00 C 0.00 0.00 0.00 2.47 - 35 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 1.97 - 35 0 0 -
23OCT26 83.00 C 1.80 1.80 1.50 1.50 - 35 30 30 -
23OCT26 84.00 C 1.46 1.46 1.16 1.16 - 35 60 60 -
23OCT26 85.00 C 1.13 1.13 1.06 0.89 - 36 33 32 -
23OCT26 86.00 C 0.00 0.00 0.00 0.65 - 36 0 0 -
23OCT26 87.00 C 0.83 0.83 0.83 0.47 - 36 2 2 -
23OCT26 88.00 C 0.00 0.00 0.00 0.33 - 36 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 0.22 - 35 0 0 -
23OCT26 90.00 C 0.33 0.33 0.33 0.15 - 35 3 3 -
23OCT26 91.00 C 0.00 0.00 0.00 0.10 - 35 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 99.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 101.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 102.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 103.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 48.85 -1.21 111 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.85 -1.21 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.85 -1.21 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.85 -1.21 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.86 -1.21 119 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.86 -1.21 112 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.86 -1.21 101 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.86 -1.21 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.86 -1.21 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.86 -1.21 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.86 -1.22 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.87 -1.21 93 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.87 -1.21 86 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.87 -1.21 76 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.87 -1.21 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.87 -1.22 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.87 -1.22 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.88 -1.21 77 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.38 -1.21 61 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.88 -1.22 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.39 -1.21 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.89 -1.22 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.39 -1.22 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.90 -1.22 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.41 -1.22 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.94 -1.42 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.54 -1.21 35 0 0 0
29OCT26 75.00 C 7.94 7.94 7.94 7.30 -1.24 35 27 119 -27
29OCT26 77.50 C 5.70 5.70 5.70 5.26 -1.13 35 30 471 +30
29OCT26 80.00 C 4.13 4.13 3.99 3.52 -1.05 35 6,420 6,905 +5,849
29OCT26 82.50 C 2.65 2.65 2.30 2.19 -0.82 34 45 1,437 -30
29OCT26 85.00 C 1.58 1.58 1.29 1.31 -0.60 35 87 5,647 +75
29OCT26 87.50 C 1.06 1.06 0.74 0.70 -0.45 35 268 9,264 -89
29OCT26 90.00 C 0.53 0.60 0.49 0.34 -0.29 35 1,170 13,817 -1,070
29OCT26 92.50 C 0.36 0.36 0.31 0.16 -0.17 35 321 13,329 +87
29OCT26 95.00 C 0.21 0.22 0.18 0.07 -0.09 35 64 2,655 +61
29OCT26 97.50 C 0.13 0.13 0.12 0.03 -0.04 35 26 14,548 -8
29OCT26 100.00 C 0.07 0.07 0.07 0.01 -0.02 35 38 1,558 -38
29OCT26 102.50 C 0.08 0.08 0.08 0.01 -0.01 39 9 3,489 -9
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,863 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,751 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 681 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,136 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.93 -1.21 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.94 -1.21 74 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.94 -1.21 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.95 -1.21 74 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.95 -1.21 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.95 -1.21 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.96 -1.21 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.96 -1.21 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.97 -1.21 62 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.97 -1.21 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.98 -1.21 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.98 -1.21 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.98 -1.22 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.99 -1.21 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.99 -1.21 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.00 -1.21 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.00 -1.21 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.00 -1.22 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.52 -1.21 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.03 -1.22 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.56 -1.21 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.10 -1.20 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.68 -1.19 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.31 -1.17 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.02 -1.14 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.85 -1.09 41 0 15 0
27NOV26 72.50 C 11.13 11.17 11.13 10.85 -1.18 41 60 77 +52
27NOV26 75.00 C 9.22 9.33 9.22 8.96 -1.10 41 60 214 0
27NOV26 77.50 C 7.79 7.79 7.70 7.30 -0.98 41 60 152 +60
27NOV26 80.00 C 6.27 6.36 6.27 5.81 -0.90 40 90 927 -90
27NOV26 82.50 C 4.96 4.98 4.48 4.58 -0.79 41 130 1,179 +38
27NOV26 85.00 C 3.97 4.03 3.56 3.59 -0.66 41 39 3,406 0
27NOV26 87.50 C 0.00 0.00 0.00 2.77 -0.50 41 0 10,476 0
27NOV26 90.00 C 2.37 2.37 2.34 2.08 -0.40 41 31 2,432 +1
27NOV26 92.50 C 0.00 0.00 0.00 1.53 -0.32 41 0 2,304 0
27NOV26 95.00 C 1.40 1.40 1.28 1.11 -0.25 41 11 691 -1
27NOV26 97.50 C 1.20 1.20 1.20 0.79 -0.20 41 6 2,041 -6
27NOV26 100.00 C 0.81 0.81 0.75 0.56 -0.14 41 112 2,279 +12
27NOV26 102.50 C 0.64 0.64 0.64 0.39 -0.11 41 1 1,672 -1
27NOV26 105.00 C 0.50 0.50 0.48 0.27 -0.08 41 30 2,216 +30
27NOV26 107.50 C 0.44 0.44 0.40 0.18 -0.06 41 42 684 +42
27NOV26 110.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 4,255 0
27NOV26 112.50 C 0.30 0.30 0.28 0.08 -0.03 41 8 1,072 -1
27NOV26 115.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 436 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.03 -1.21 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.04 -1.21 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.04 -1.21 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.05 -1.21 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.06 -1.21 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.07 -1.21 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.07 -1.21 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.08 -1.21 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.09 -1.21 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.09 -1.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.10 -1.21 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.11 -1.21 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.12 -1.21 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.12 -1.22 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.13 -1.21 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.14 -1.21 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.15 -1.21 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.16 -1.21 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.70 -1.21 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.25 -1.21 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.84 -1.19 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.46 -1.18 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.15 -1.16 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.92 -1.13 40 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 15.79 -1.10 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.81 -1.02 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.92 -0.99 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.20 -0.94 40 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.42 -0.97 38 0 635 0
30DEC26 80.00 C 7.46 7.46 7.46 7.10 -0.81 39 30 946 0
30DEC26 82.50 C 6.54 6.54 6.54 5.86 -0.77 39 30 167 0
30DEC26 85.00 C 0.00 0.00 0.00 4.89 -0.64 39 0 1,307 0
30DEC26 87.50 C 4.63 4.63 4.16 4.01 -0.58 39 168 3,729 -16
30DEC26 90.00 C 3.50 3.50 3.49 3.30 -0.51 40 53 8,656 +20
30DEC26 92.50 C 3.18 3.18 2.92 2.72 -0.44 40 252 3,766 +60
30DEC26 95.00 C 2.45 2.45 2.41 2.17 -0.37 40 85 11,113 +85
30DEC26 97.50 C 0.00 0.00 0.00 1.72 -0.31 40 0 964 0
30DEC26 100.00 C 0.00 0.00 0.00 1.35 -0.26 40 0 1,798 0
30DEC26 102.50 C 1.40 1.40 1.36 1.05 -0.22 40 10 1,182 -10
30DEC26 105.00 C 0.00 0.00 0.00 0.82 -0.17 40 0 1,178 0
30DEC26 107.50 C 0.00 0.00 0.00 0.63 -0.14 40 0 2,272 0
30DEC26 110.00 C 0.00 0.00 0.00 0.48 -0.12 40 0 17,390 0
30DEC26 112.50 C 0.00 0.00 0.00 0.37 -0.09 40 0 3,119 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 6,132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 -0.06 40 0 6,940 0
30DEC26 120.00 C 0.48 0.48 0.48 0.16 -0.04 40 10 2,347 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 808 0
28JAN27 33.00 C 0.00 0.00 0.00 49.11 -1.21 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 48.12 -1.21 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 47.13 -1.21 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 46.14 -1.21 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 45.15 -1.21 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 44.16 -1.21 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 43.17 -1.21 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 42.18 -1.21 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 41.19 -1.21 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 40.20 -1.21 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 39.21 -1.22 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 38.23 -1.21 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 37.24 -1.21 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 36.25 -1.21 38 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 35.27 -1.21 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 34.28 -1.21 39 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 33.30 -1.21 39 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 32.32 -1.21 39 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 29.89 -1.21 39 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 27.49 -1.20 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 25.14 -1.18 39 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 22.84 -1.17 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 20.62 -1.15 39 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.48 -1.13 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.46 -1.09 39 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.55 -1.05 39 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 12.78 -1.00 39 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 11.14 -0.95 39 0 0 0
28JAN27 77.50 C 9.79 9.83 9.58 9.36 -0.97 38 120 330 +120
28JAN27 80.00 C 8.44 8.46 8.44 8.05 -0.88 38 90 323 +90
28JAN27 82.50 C 7.57 7.57 7.57 6.88 -0.82 38 30 877 +30
28JAN27 85.00 C 6.38 6.43 5.97 5.85 -0.77 38 1,658 2,338 +1,547
28JAN27 87.50 C 0.00 0.00 0.00 4.99 -0.70 39 0 165 0
28JAN27 90.00 C 0.00 0.00 0.00 4.25 -0.63 39 0 2,120 0
28JAN27 92.50 C 0.00 0.00 0.00 3.62 -0.57 40 0 116 0
28JAN27 95.00 C 3.48 3.48 3.30 3.05 -0.46 40 60 207 +60
28JAN27 97.50 C 2.82 2.82 2.82 2.52 -0.40 40 30 189 +30
28JAN27 100.00 C 2.44 2.47 2.43 2.07 -0.36 40 749 944 +749
28JAN27 102.50 C 0.00 0.00 0.00 1.70 -0.30 40 0 148 0
28JAN27 105.00 C 0.00 0.00 0.00 1.38 -0.27 40 0 101 0
28JAN27 107.50 C 0.00 0.00 0.00 1.12 -0.23 40 0 145 0
28JAN27 110.00 C 0.00 0.00 0.00 0.88 -0.22 39 0 35 0
28JAN27 112.50 C 0.00 0.00 0.00 0.71 -0.16 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.57 -0.14 39 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.46 -0.11 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.37 -0.09 39 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.29 -0.08 39 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.23 -0.07 39 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.18 -0.06 39 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 370 0
28JAN27 132.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.29 -1.21 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.31 -1.21 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.32 -1.21 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.34 -1.21 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.36 -1.21 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.38 -1.21 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.40 -1.21 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.42 -1.21 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.44 -1.21 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.46 -1.21 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.49 -1.21 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.52 -1.21 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.55 -1.21 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.58 -1.21 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.63 -1.20 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.67 -1.20 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.72 -1.20 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.78 -1.20 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.45 -1.19 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.18 -1.18 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.97 -1.16 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.83 -1.15 40 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 21.79 -1.12 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.84 -1.10 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.99 -1.07 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.18 -0.90 40 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 14.62 -0.83 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.96 -0.80 39 0 191 0
30MAR27 77.50 C 11.84 11.84 11.48 11.48 -0.87 39 60 385 +60
30MAR27 80.00 C 10.80 10.80 10.80 10.16 -0.93 39 30 527 +30
30MAR27 82.50 C 9.53 9.53 9.44 9.05 -0.87 39 56 490 -1
30MAR27 85.00 C 8.59 8.66 8.07 8.07 -0.79 40 560 1,534 +500
30MAR27 87.50 C 7.36 7.36 7.34 7.14 -0.77 40 66 3,640 0
30MAR27 90.00 C 0.00 0.00 0.00 6.34 -0.71 40 0 5,650 0
30MAR27 92.50 C 0.00 0.00 0.00 5.63 -0.66 40 0 1,410 0
30MAR27 95.00 C 5.65 5.65 5.20 4.99 -0.57 41 34 147 +28
30MAR27 97.50 C 0.00 0.00 0.00 4.40 -0.53 41 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 3.83 -0.49 41 0 4,603 0
30MAR27 102.50 C 0.00 0.00 0.00 3.33 -0.45 41 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 2.90 -0.40 41 0 5,278 0
30MAR27 107.50 C 3.06 3.06 3.06 2.51 -0.37 41 4 368 -4
30MAR27 110.00 C 0.00 0.00 0.00 2.17 -0.33 41 0 6,314 0
30MAR27 112.50 C 0.00 0.00 0.00 1.82 -0.29 40 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 1.57 -0.26 40 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.35 -0.24 40 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 1.20 -0.21 41 0 2,844 0
30MAR27 122.50 C 0.00 0.00 0.00 1.00 -0.19 40 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 0.86 -0.16 40 0 344 0
30MAR27 127.50 C 0.00 0.00 0.00 0.74 -0.14 40 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.63 -0.13 40 0 279 0
30MAR27 132.50 C 0.00 0.00 0.00 0.54 -0.12 40 0 153 0
30MAR27 135.00 C 0.88 0.88 0.88 0.46 -0.10 40 5 412 -5
30MAR27 137.50 C 0.00 0.00 0.00 0.40 -0.09 40 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.34 -0.08 40 0 329 0
30MAR27 142.50 C 0.69 0.69 0.68 0.30 -0.07 41 2 223 +2
30MAR27 145.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.21 -0.05 40 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 158 0
30MAR27 157.50 C 0.45 0.45 0.45 0.12 -0.02 41 21 30 -21
30MAR27 160.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 462 0
30MAR27 165.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 727 0
30MAR27 182.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.58 -1.20 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.61 -1.20 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.64 -1.21 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.67 -1.21 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.71 -1.21 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.75 -1.21 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.79 -1.21 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.84 -1.20 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.89 -1.20 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.95 -1.20 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 40.01 -1.20 41 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 39.08 -1.20 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.16 -1.19 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.24 -1.19 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.33 -1.18 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.42 -1.19 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.53 -1.18 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.65 -1.17 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.48 -1.15 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.38 -1.14 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.35 -1.12 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.41 -1.09 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.55 -1.07 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.78 -1.04 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.10 -1.01 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.51 -0.98 41 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 16.86 -1.11 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.46 -0.90 41 0 47 0
29JUN27 77.50 C 14.61 14.61 14.61 14.05 -0.89 40 30 60 +30
29JUN27 80.00 C 13.46 13.46 13.46 12.86 -0.89 40 30 583 +30
29JUN27 82.50 C 11.94 11.94 11.94 11.79 -0.87 41 30 384 +30
29JUN27 85.00 C 11.18 11.18 11.18 10.77 -0.78 41 30 396 +30
29JUN27 87.50 C 0.00 0.00 0.00 9.88 -0.69 41 0 4,651 0
29JUN27 90.00 C 0.00 0.00 0.00 9.04 -0.74 41 0 2,110 0
29JUN27 92.50 C 0.00 0.00 0.00 8.27 -0.68 41 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 7.59 -0.63 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 6.94 -0.61 42 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 6.33 -0.55 42 0 818 0
29JUN27 102.50 C 0.00 0.00 0.00 5.73 -0.52 42 0 245 0
29JUN27 105.00 C 5.49 5.49 5.49 5.19 -0.48 42 30 220 0
29JUN27 107.50 C 5.13 5.13 5.02 4.69 -0.45 42 228 375 +30
29JUN27 110.00 C 0.00 0.00 0.00 4.24 -0.42 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 3.72 -0.50 41 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 3.36 -0.35 41 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 3.03 -0.43 41 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 2.73 -0.31 41 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 2.47 -0.28 41 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 2.22 -0.26 41 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.00 -0.24 41 0 0 0
29JUN27 130.00 C 2.45 2.45 2.45 1.80 -0.23 41 5 267 +5
29JUN27 132.50 C 0.00 0.00 0.00 1.63 -0.20 41 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.46 -0.19 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.32 -0.17 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.19 -0.16 41 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 1.07 -0.15 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.96 -0.14 41 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.87 -0.12 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.78 -0.12 41 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.70 -0.11 41 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.63 -0.10 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.57 -0.09 41 0 78 0
29JUN27 160.00 C 1.10 1.10 1.10 0.51 -0.08 41 100 68 -75
29JUN27 162.50 C 0.00 0.00 0.00 0.46 -0.08 41 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.34 -0.05 41 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.30 -0.06 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.20 -0.04 41 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 49.90 -1.20 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 48.96 -1.19 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.88 -0.98 28 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 46.95 -0.98 35 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 46.00 -0.99 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 45.22 -1.22 42 0 517 0
29SEP27 39.00 C 0.00 0.00 0.00 44.18 -0.99 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 43.28 -0.96 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 42.47 -0.90 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.55 -1.18 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 40.66 -1.17 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 39.77 -1.16 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 38.89 -1.16 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 38.02 -1.15 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 37.15 -1.15 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 36.30 -1.14 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 35.46 -1.13 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.63 -1.13 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 32.60 -1.10 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 30.63 -1.09 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 28.75 -1.06 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 26.94 -1.04 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.22 -1.00 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.57 -0.97 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 22.01 -0.94 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.52 -0.91 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 18.88 -0.86 41 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 17.52 -0.72 41 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 16.31 -0.93 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 15.18 -0.88 41 0 200 0
29SEP27 82.50 C 14.66 14.66 14.66 14.07 -0.94 41 50 140 +50
29SEP27 85.00 C 0.00 0.00 0.00 13.11 -0.78 41 0 216 0
29SEP27 87.50 C 0.00 0.00 0.00 12.27 -0.68 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 11.37 -0.70 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 10.59 -0.67 42 0 618 0
29SEP27 95.00 C 10.41 10.41 10.41 9.87 -0.68 42 55 185 0
29SEP27 97.50 C 0.00 0.00 0.00 9.20 -0.65 42 0 72 0
29SEP27 100.00 C 8.97 8.97 8.97 8.58 -0.57 43 100 156 0
29SEP27 102.50 C 0.00 0.00 0.00 7.97 -0.51 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.37 -0.48 43 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 6.81 -0.46 43 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 6.30 -0.42 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.65 -0.57 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 5.22 -0.37 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 4.82 -0.35 42 0 4 0
29SEP27 120.00 C 4.92 4.92 4.92 4.45 -0.47 42 4 105 +4
29SEP27 122.50 C 0.00 0.00 0.00 4.11 -0.31 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.80 -0.28 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.51 -0.38 42 0 60 0
29SEP27 130.00 C 4.12 4.12 4.12 3.24 -0.35 42 50 168 +50
29SEP27 132.50 C 0.00 0.00 0.00 2.99 -0.24 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.76 -0.31 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.55 -0.21 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.35 -0.20 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.17 -0.19 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.01 -0.17 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.85 -0.16 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.71 -0.21 42 0 308 0
29SEP27 152.50 C 0.00 0.00 0.00 1.58 -0.14 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.46 -0.13 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.35 -0.12 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.25 -0.11 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.15 -0.11 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.07 -0.10 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.99 -0.09 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.91 -0.09 42 0 0 0
TOTAL CALL 14,796 343,836 +8,751
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 34 0
16OCT26 76.00 P 0.00 0.00 0.00 0.05 0.00 39 0 16 0
16OCT26 77.00 P 0.11 0.11 0.09 0.10 0.00 39 30 30 +30
16OCT26 78.00 P 0.14 0.14 0.14 0.19 +0.01 38 5 709 +5
16OCT26 79.00 P 0.27 0.27 0.27 0.35 +0.04 38 20 112 +20
16OCT26 80.00 P 0.66 0.66 0.66 0.60 +0.12 38 30 439 +30
16OCT26 81.00 P 0.80 1.08 0.65 0.96 +0.22 39 68 437 +5
16OCT26 82.00 P 0.94 1.60 0.94 1.38 +0.30 37 32 252 +6
16OCT26 83.00 P 1.55 2.20 1.55 1.97 +0.44 37 30 37 -3
16OCT26 84.00 P 0.00 0.00 0.00 2.75 +0.69 40 0 111 0
16OCT26 85.00 P 3.17 3.41 3.17 3.54 +0.85 40 90 266 +90
16OCT26 86.00 P 0.00 0.00 0.00 4.35 +0.93 38 0 155 0
16OCT26 87.00 P 0.00 0.00 0.00 5.27 +0.95 38 0 30 0
16OCT26 88.00 P 0.00 0.00 0.00 6.23 +1.04 38 0 30 0
16OCT26 89.00 P 0.00 0.00 0.00 7.21 +1.11 38 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 8.20 +1.15 0 0 35 0
16OCT26 91.00 P 0.00 0.00 0.00 9.20 +1.18 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 10.20 +1.20 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 11.20 +1.20 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 12.20 +1.20 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 13.20 +1.20 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 14.20 +1.20 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 15.20 +1.20 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 16.20 +1.20 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 17.20 +1.20 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 18.20 +1.20 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 19.20 +1.20 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 20.20 +1.20 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 21.20 +1.20 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 22.20 +1.20 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 23.20 +1.20 0 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 24.20 +1.20 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
23OCT26 74.00 P 0.14 0.14 0.14 0.11 - 36 24 24 -
23OCT26 75.00 P 0.00 0.00 0.00 0.17 - 35 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 0.28 - 36 0 0 -
23OCT26 77.00 P 0.41 0.41 0.41 0.43 - 36 1 1 -
23OCT26 78.00 P 0.55 0.55 0.55 0.62 - 35 1 1 -
23OCT26 79.00 P 0.75 0.75 0.72 0.88 - 35 3 3 -
23OCT26 80.00 P 1.05 1.05 1.05 1.18 - 35 1 1 -
23OCT26 81.00 P 1.68 1.68 1.68 1.57 - 35 15 15 -
23OCT26 82.00 P 0.00 0.00 0.00 2.06 - 35 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 2.59 - 34 0 0 -
23OCT26 84.00 P 2.92 3.08 2.92 3.29 - 35 20 20 -
23OCT26 85.00 P 0.00 0.00 0.00 4.00 - 35 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 4.83 - 37 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 5.58 - 35 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 6.45 - 35 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 7.36 - 35 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 8.29 - 35 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 9.25 - 35 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 10.22 - 35 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 11.21 - 36 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 12.20 - 0 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 13.20 - 0 0 0 -
23OCT26 96.00 P 0.00 0.00 0.00 14.20 - 0 0 0 -
23OCT26 97.00 P 0.00 0.00 0.00 15.20 - 0 0 0 -
23OCT26 98.00 P 0.00 0.00 0.00 16.20 - 0 0 0 -
23OCT26 99.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
23OCT26 100.00 P 0.00 0.00 0.00 18.20 - 0 0 0 -
23OCT26 101.00 P 0.00 0.00 0.00 19.20 - 0 0 0 -
23OCT26 102.00 P 0.00 0.00 0.00 20.20 - 0 0 0 -
23OCT26 103.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 169 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 0.00 35 0 372 0
29OCT26 72.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 195 0
29OCT26 75.00 P 0.34 0.34 0.34 0.37 +0.05 35 1 569 +1
29OCT26 77.50 P 0.68 0.74 0.68 0.82 +0.12 35 2 1,415 0
29OCT26 80.00 P 1.37 1.65 1.31 1.60 +0.27 34 6,438 9,402 +3,542
29OCT26 82.50 P 2.40 2.52 2.25 2.80 +0.49 35 32 3,505 0
29OCT26 85.00 P 3.96 3.96 3.96 4.40 +0.72 35 30 4,321 0
29OCT26 87.50 P 5.64 6.10 5.64 6.28 +0.89 35 127 16,898 -30
29OCT26 90.00 P 0.00 0.00 0.00 8.44 +0.94 35 0 2,316 0
29OCT26 92.50 P 0.00 0.00 0.00 10.77 +1.02 34 0 10,927 0
29OCT26 95.00 P 0.00 0.00 0.00 13.21 +1.14 35 0 1,362 0
29OCT26 97.50 P 0.00 0.00 0.00 15.70 +1.20 0 0 2,436 0
29OCT26 100.00 P 0.00 0.00 0.00 18.20 +1.20 0 0 4,591 -2,061
29OCT26 102.50 P 0.00 0.00 0.00 20.70 +1.20 0 0 1,164 -45
29OCT26 105.00 P 0.00 0.00 0.00 23.20 +1.20 0 0 1,446 0
29OCT26 107.50 P 0.00 0.00 0.00 25.70 +1.20 0 0 1,168 0
29OCT26 110.00 P 0.00 0.00 0.00 28.20 +1.20 0 0 2,430 0
29OCT26 112.50 P 0.00 0.00 0.00 30.70 +1.20 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 33.20 +1.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 35.70 +1.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.20 +1.20 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 40.70 +1.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.20 +1.20 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 45.70 +1.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.20 +1.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 50.70 +1.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.20 +1.20 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 55.70 +1.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.20 +1.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 60.70 +1.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.20 +1.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 65.70 +1.20 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 70.70 +1.20 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 75.70 +1.20 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 80.70 +1.20 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.20 +1.20 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 85.70 +1.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 90.70 +1.20 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 93.20 +1.20 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 95.70 +1.20 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 98.20 +1.20 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 100.70 +1.20 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 103.20 +1.20 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 105.70 +1.20 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
27NOV26 57.50 P 0.11 0.11 0.11 0.03 +0.01 42 13 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 222 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 +0.05 41 0 136 0
27NOV26 67.50 P 0.58 0.59 0.56 0.46 +0.09 41 71 186 +71
27NOV26 70.00 P 0.86 0.88 0.84 0.79 +0.13 41 8 557 +8
27NOV26 72.50 P 1.17 1.19 1.17 1.26 +0.19 41 6 468 +6
27NOV26 75.00 P 1.95 1.95 1.92 1.91 +0.26 41 29 519 0
27NOV26 77.50 P 2.61 2.72 2.61 2.71 +0.31 41 5 1,079 +5
27NOV26 80.00 P 3.59 3.61 3.59 3.73 +0.45 41 5 1,749 +5
27NOV26 82.50 P 4.40 4.96 4.40 5.00 +0.59 41 9 1,718 +4
27NOV26 85.00 P 6.13 6.28 6.13 6.54 +0.76 41 2 2,427 0
27NOV26 87.50 P 7.77 8.00 7.77 8.34 +0.92 43 32 4,794 +14
27NOV26 90.00 P 0.00 0.00 0.00 9.92 +0.84 41 0 6,998 0
27NOV26 92.50 P 0.00 0.00 0.00 11.89 +0.91 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 13.99 +0.58 41 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 16.15 +0.55 40 0 903 0
27NOV26 100.00 P 0.00 0.00 0.00 18.34 +0.66 37 0 3,780 0
27NOV26 102.50 P 0.00 0.00 0.00 20.86 +1.13 41 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 23.31 +1.00 42 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 25.72 +1.18 41 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 28.20 +1.19 0 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 30.70 +1.20 0 0 75 -55
27NOV26 115.00 P 0.00 0.00 0.00 33.20 +1.20 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 35.70 +1.20 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 38.23 +1.23 55 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 40.73 +1.23 58 0 115 0
27NOV26 125.00 P 0.00 0.00 0.00 43.20 +1.08 0 0 85 0
27NOV26 127.50 P 0.00 0.00 0.00 45.70 +1.20 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 48.20 +1.20 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 50.70 +1.20 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.20 +1.20 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 55.70 +1.20 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.20 +1.20 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 60.70 +1.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.20 +1.20 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 65.70 +1.20 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 70.70 +1.20 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 75.70 +1.20 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 80.70 +1.20 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.20 +1.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 85.70 +1.20 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 90.70 +1.20 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 93.20 +1.20 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 95.70 +1.20 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 98.20 +1.20 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 100.70 +1.20 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 103.20 +1.20 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 105.70 +1.20 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 222 0
30DEC26 62.50 P 0.60 0.60 0.60 0.42 +0.05 40 2 56 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.68 +0.08 40 0 409 0
30DEC26 67.50 P 1.17 1.17 1.17 1.05 +0.12 40 75 1,338 +30
30DEC26 70.00 P 1.51 1.51 1.51 1.55 +0.17 40 2 886 +2
30DEC26 72.50 P 0.00 0.00 0.00 2.19 +0.23 40 0 840 0
30DEC26 75.00 P 0.00 0.00 0.00 2.99 +0.30 40 0 914 0
30DEC26 77.50 P 3.75 3.79 3.73 3.95 +0.37 40 64 906 +46
30DEC26 80.00 P 4.73 5.04 4.73 5.07 +0.45 41 107 5,649 +1
30DEC26 82.50 P 6.08 6.10 5.98 6.41 +0.56 41 78 1,942 +63
30DEC26 85.00 P 7.55 7.69 7.55 7.87 +0.61 41 60 25,219 -60
30DEC26 87.50 P 9.14 9.14 9.14 9.24 +0.41 40 2 12,237 +2
30DEC26 90.00 P 0.00 0.00 0.00 10.98 +0.76 40 0 6,498 0
30DEC26 92.50 P 0.00 0.00 0.00 12.83 +0.46 40 0 5,507 0
30DEC26 95.00 P 0.00 0.00 0.00 15.20 +0.85 43 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 17.28 +0.86 43 0 2,998 0
30DEC26 100.00 P 0.00 0.00 0.00 19.48 +1.06 44 0 8,140 0
30DEC26 102.50 P 0.00 0.00 0.00 21.69 +0.84 45 0 1,731 0
30DEC26 105.00 P 0.00 0.00 0.00 24.00 +1.16 46 0 1,789 0
30DEC26 107.50 P 0.00 0.00 0.00 26.28 +0.72 46 0 2,219 0
30DEC26 110.00 P 28.12 28.12 28.12 28.54 +0.71 45 275 18,997 -275
30DEC26 112.50 P 0.00 0.00 0.00 30.96 +0.99 46 0 2,628 0
30DEC26 115.00 P 0.00 0.00 0.00 33.37 +0.88 46 0 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.82 +1.11 47 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 38.23 +1.23 45 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 40.73 +1.23 48 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 43.20 +1.08 0 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 45.70 +1.20 0 0 1,170 -51
30DEC26 130.00 P 0.00 0.00 0.00 48.20 +1.20 0 0 879 0
30DEC26 132.50 P 0.00 0.00 0.00 50.70 +1.20 0 0 488 0
30DEC26 135.00 P 0.00 0.00 0.00 53.20 +1.18 0 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 55.70 +1.20 0 0 0 -90
30DEC26 140.00 P 57.48 57.48 57.48 58.20 +1.20 0 280 3,017 -158
30DEC26 142.50 P 0.00 0.00 0.00 60.70 +1.20 0 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 63.20 +1.20 0 0 4,750 0
30DEC26 147.50 P 0.00 0.00 0.00 65.70 +1.20 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.70 +1.20 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.70 +1.20 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.70 +1.20 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.20 +1.20 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 85.70 +1.20 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 90.70 +1.20 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 93.20 +1.20 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 95.70 +1.20 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 98.20 +1.20 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 100.70 +1.20 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 103.20 +1.20 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 105.70 +1.20 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 108.20 +1.20 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 110.70 +1.20 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 113.20 +1.20 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 115.70 +1.20 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 118.20 +1.20 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 4 0
28JAN27 57.50 P 0.00 0.00 0.00 0.30 +0.03 40 0 4 0
28JAN27 60.00 P 0.68 0.68 0.68 0.48 +0.04 40 2 20 +2
28JAN27 62.50 P 0.00 0.00 0.00 0.74 +0.06 40 0 15 0
28JAN27 65.00 P 1.20 1.25 1.20 1.10 +0.09 40 162 439 +162
28JAN27 67.50 P 1.60 1.60 1.59 1.58 +0.14 40 130 290 +130
28JAN27 70.00 P 2.14 2.18 2.13 2.17 +0.19 40 42 251 +39
28JAN27 72.50 P 2.77 2.84 2.77 2.90 +0.25 40 60 258 +38
28JAN27 75.00 P 3.65 3.65 3.65 3.75 +0.26 40 60 1,716 0
28JAN27 77.50 P 4.50 4.57 4.50 4.79 +0.37 40 130 1,650 +100
28JAN27 80.00 P 5.60 5.79 5.60 5.96 +0.47 40 160 860 +80
28JAN27 82.50 P 6.86 7.06 6.78 7.29 +0.55 41 1,030 1,444 +757
28JAN27 85.00 P 8.40 8.40 8.39 8.75 +0.59 41 69 2,008 0
28JAN27 87.50 P 0.00 0.00 0.00 10.38 +0.63 41 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 11.75 +0.34 39 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.54 +0.72 39 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.46 +0.81 39 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.44 +0.84 39 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.53 +0.90 39 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 21.69 +0.84 39 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 24.00 +1.08 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 26.28 +0.72 40 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 28.54 +0.71 40 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 30.96 +0.99 41 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 33.37 +0.88 41 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 35.82 +1.11 42 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 38.23 +1.20 41 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 40.73 +1.23 43 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 43.20 +1.08 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 45.70 +1.20 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 48.20 +1.20 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 50.70 +1.20 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 53.20 +1.18 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 55.70 +1.20 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 58.20 +1.20 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 60.70 +1.20 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 63.20 +1.20 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 65.70 +1.20 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 70.70 +1.20 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 75.70 +1.20 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 +0.04 41 0 471 0
30MAR27 60.00 P 1.39 1.39 1.39 1.19 +0.07 41 2 29 +2
30MAR27 62.50 P 0.00 0.00 0.00 1.62 +0.11 41 0 82 0
30MAR27 65.00 P 2.21 2.21 2.21 2.15 +0.11 41 65 671 +61
30MAR27 67.50 P 0.00 0.00 0.00 2.80 +0.18 41 0 606 0
30MAR27 70.00 P 3.43 3.43 3.43 3.55 +0.27 41 315 1,063 +250
30MAR27 72.50 P 0.00 0.00 0.00 4.39 +0.33 41 0 1,205 0
30MAR27 75.00 P 5.23 5.23 5.23 5.35 +0.33 41 80 3,422 +80
30MAR27 77.50 P 6.23 6.23 6.23 6.45 +0.44 41 18,005 19,689 +18,000
30MAR27 80.00 P 0.00 0.00 0.00 7.69 +0.50 41 0 9,498 0
30MAR27 82.50 P 8.63 8.90 8.58 9.03 +0.54 41 531 1,976 +473
30MAR27 85.00 P 10.18 10.18 10.03 10.53 +0.62 41 90 10,182 +90
30MAR27 87.50 P 0.00 0.00 0.00 12.10 +0.65 42 0 1,684 0
30MAR27 90.00 P 0.00 0.00 0.00 13.78 +0.68 42 0 8,825 0
30MAR27 92.50 P 15.15 15.15 15.15 15.49 +0.56 42 1 15,075 +1
30MAR27 95.00 P 0.00 0.00 0.00 17.37 +0.60 42 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 18.83 +0.73 40 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 20.80 +0.77 40 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 22.81 +0.80 40 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 24.92 +0.87 40 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 27.05 +0.88 40 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 29.27 +0.96 40 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 31.51 +0.97 40 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 33.79 +1.00 40 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 36.13 +1.05 40 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 38.48 +1.06 40 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 40.88 +1.10 40 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 43.30 +1.12 40 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 45.74 +1.14 40 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 48.21 +1.17 40 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 50.70 +1.19 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 53.20 +1.18 0 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 55.70 +1.20 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 58.20 +1.20 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 60.70 +1.20 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 63.20 +1.20 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 65.70 +1.20 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 5 -2
30MAR27 152.50 P 0.00 0.00 0.00 70.70 +1.20 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 75.70 +1.20 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.70 +1.20 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.20 +1.20 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.70 +1.20 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 90.70 +1.20 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 93.20 +1.20 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 95.70 +1.20 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 98.20 +1.20 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 100.70 +1.20 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 103.20 +1.20 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 105.70 +1.20 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 0.00 41 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.70 +0.03 41 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.99 +0.05 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.38 +0.12 42 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.80 +0.09 42 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 +0.12 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.94 +0.17 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 3.65 +0.21 42 0 312 0
29JUN27 67.50 P 0.00 0.00 0.00 4.42 +0.23 42 0 1,295 0
29JUN27 70.00 P 0.00 0.00 0.00 5.27 +0.26 42 0 821 0
29JUN27 72.50 P 0.00 0.00 0.00 6.23 +0.32 42 0 175 0
29JUN27 75.00 P 7.21 7.21 7.21 7.29 +0.15 42 60 8,618 0
29JUN27 77.50 P 0.00 0.00 0.00 8.47 +0.41 42 0 1,013 0
29JUN27 80.00 P 9.46 9.60 9.46 9.74 +0.50 42 61 897 +29
29JUN27 82.50 P 0.00 0.00 0.00 11.11 +0.49 42 0 944 0
29JUN27 85.00 P 0.00 0.00 0.00 12.58 +0.53 42 0 9,195 0
29JUN27 87.50 P 0.00 0.00 0.00 14.16 +0.65 42 0 294 0
29JUN27 90.00 P 15.52 15.52 15.52 15.84 +0.71 42 2 1,098 +2
29JUN27 92.50 P 0.00 0.00 0.00 17.47 +0.40 42 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.88 +0.64 41 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 21.11 +0.52 43 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 22.55 +0.70 41 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 24.48 +0.78 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 26.47 +0.79 41 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 28.48 +0.80 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 30.57 +0.88 41 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 32.70 +0.89 41 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 34.85 +0.90 41 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 37.05 +0.94 41 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 39.96 +0.77 45 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 41.58 +1.00 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.87 +1.01 41 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 46.21 +1.05 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.58 +1.07 41 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 50.95 +1.08 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 53.36 +1.11 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.79 +1.13 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.25 +1.16 41 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 60.71 +1.16 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.20 +1.19 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 65.70 +1.20 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 70.70 +1.20 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 75.70 +1.20 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 80.70 +1.20 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.20 +1.20 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 85.70 +1.20 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 90.70 +1.20 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 93.20 +1.20 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 95.70 +1.20 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 98.20 +1.20 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 100.70 +1.20 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 103.20 +1.20 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 105.70 +1.20 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.40 +0.03 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.46 +0.03 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.54 +0.05 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.80 +0.06 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.92 +0.07 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.04 +0.07 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.16 +0.07 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.30 +0.09 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.71 +0.10 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.18 +0.15 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.80 +0.22 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.46 +0.21 42 0 152 0
29SEP27 62.50 P 0.00 0.00 0.00 4.18 +0.21 42 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.95 +0.22 42 0 3,505 0
29SEP27 67.50 P 0.00 0.00 0.00 5.80 +0.25 42 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 6.74 +0.29 42 0 968 0
29SEP27 72.50 P 0.00 0.00 0.00 7.78 +0.32 42 0 523 0
29SEP27 75.00 P 8.77 8.77 8.77 8.91 +0.37 42 2 4,082 +2
29SEP27 77.50 P 9.92 9.92 9.92 10.12 +0.40 42 1 172 +1
29SEP27 80.00 P 11.25 11.25 11.19 11.34 +0.35 42 5 138 +5
29SEP27 82.50 P 0.00 0.00 0.00 12.81 +0.47 42 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 14.29 +0.52 42 0 564 0
29SEP27 87.50 P 0.00 0.00 0.00 15.85 +0.58 43 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 17.50 +0.62 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 19.14 +0.60 43 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 20.87 +0.60 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 22.30 +0.71 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.14 +0.74 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 26.00 +0.75 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.87 +0.76 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 29.87 +0.84 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.88 +0.85 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.90 +0.85 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.98 +0.90 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.13 +0.94 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.28 +0.94 42 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 42.46 +0.96 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.68 +1.00 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.94 +1.02 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.22 +1.03 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 51.51 +1.04 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.83 +1.06 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.20 +1.10 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.57 +1.10 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 60.97 +1.12 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.37 +1.12 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 65.80 +1.15 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.26 +1.17 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 70.72 +1.17 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.20 +1.19 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 75.70 +1.20 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 80.70 +1.20 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 83.20 +1.20 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 85.70 +1.20 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0
TOTAL PUT 29,190 422,069 +21,462
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 119.100
16OCT26 94.00 C 0.00 0.00 0.00 25.13 -1.33 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 24.13 -1.33 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 23.13 -1.33 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 22.13 -1.33 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 21.13 -1.33 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 20.14 -1.32 62 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 19.14 -1.32 58 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 18.14 -1.32 55 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 17.14 -1.33 51 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 16.14 -1.33 48 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 15.14 -1.33 45 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 14.14 -1.34 41 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 13.15 -1.34 45 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 12.16 -1.34 45 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 11.17 -1.35 44 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 10.20 -1.35 45 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 9.24 -1.36 45 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 8.30 -1.36 45 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 7.38 -1.36 44 0 0 0
16OCT26 113.00 C 0.00 0.00 0.00 6.50 -1.36 45 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 5.66 -1.34 45 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 4.86 -1.33 44 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 4.13 -1.29 45 0 30 0
16OCT26 117.00 C 0.00 0.00 0.00 3.35 -1.21 42 0 30 0
16OCT26 118.00 C 0.00 0.00 0.00 2.76 -1.19 43 0 110 0
16OCT26 119.00 C 0.00 0.00 0.00 2.24 -1.09 43 0 110 0
16OCT26 120.00 C 0.00 0.00 0.00 1.79 -1.00 43 0 37 0
16OCT26 121.00 C 1.60 1.60 1.60 1.40 -0.92 43 3 63 +3
16OCT26 122.00 C 0.00 0.00 0.00 1.08 -0.82 44 0 30 0
16OCT26 123.00 C 0.00 0.00 0.00 0.82 -0.73 44 0 81 0
16OCT26 124.00 C 0.00 0.00 0.00 0.61 -0.64 44 0 1 0
16OCT26 125.00 C 0.00 0.00 0.00 0.47 -0.54 45 0 101 0
16OCT26 126.00 C 0.00 0.00 0.00 0.34 -0.47 45 0 30 0
16OCT26 127.00 C 0.00 0.00 0.00 0.24 -0.38 45 0 455 0
16OCT26 128.00 C 0.00 0.00 0.00 0.17 -0.31 45 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.12 -0.24 45 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.08 -0.19 45 0 4 0
16OCT26 131.00 C 0.00 0.00 0.00 0.05 -0.15 45 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.04 -0.10 46 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.02 -0.08 45 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
16OCT26 139.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
16OCT26 140.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 19.21 - 39 0 0 -
23OCT26 101.00 C 0.00 0.00 0.00 18.22 - 39 0 0 -
23OCT26 102.00 C 0.00 0.00 0.00 17.24 - 41 0 0 -
23OCT26 103.00 C 0.00 0.00 0.00 16.26 - 41 0 0 -
23OCT26 104.00 C 0.00 0.00 0.00 15.28 - 40 0 0 -
23OCT26 105.00 C 0.00 0.00 0.00 14.32 - 40 0 0 -
23OCT26 106.00 C 0.00 0.00 0.00 13.36 - 40 0 0 -
23OCT26 107.00 C 0.00 0.00 0.00 12.42 - 40 0 0 -
23OCT26 108.00 C 0.00 0.00 0.00 11.50 - 40 0 0 -
23OCT26 109.00 C 0.00 0.00 0.00 10.60 - 40 0 0 -
23OCT26 110.00 C 0.00 0.00 0.00 9.72 - 40 0 0 -
23OCT26 111.00 C 0.00 0.00 0.00 8.87 - 40 0 0 -
23OCT26 112.00 C 0.00 0.00 0.00 8.05 - 40 0 0 -
23OCT26 113.00 C 0.00 0.00 0.00 7.27 - 40 0 0 -
23OCT26 114.00 C 0.00 0.00 0.00 6.52 - 40 0 0 -
23OCT26 115.00 C 0.00 0.00 0.00 5.82 - 40 0 0 -
23OCT26 116.00 C 0.00 0.00 0.00 5.01 - 38 0 0 -
23OCT26 117.00 C 0.00 0.00 0.00 4.41 - 38 0 0 -
23OCT26 118.00 C 0.00 0.00 0.00 3.86 - 39 0 0 -
23OCT26 119.00 C 0.00 0.00 0.00 3.36 - 39 0 0 -
23OCT26 120.00 C 3.24 3.24 2.73 2.90 - 39 60 60 -
23OCT26 121.00 C 2.75 2.75 2.75 2.49 - 39 30 30 -
23OCT26 122.00 C 0.00 0.00 0.00 2.12 - 39 0 0 -
23OCT26 123.00 C 0.00 0.00 0.00 1.79 - 39 0 0 -
23OCT26 124.00 C 0.00 0.00 0.00 1.50 - 39 0 0 -
23OCT26 125.00 C 0.00 0.00 0.00 1.25 - 40 0 0 -
23OCT26 126.00 C 0.00 0.00 0.00 1.07 - 40 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 0.90 - 41 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 0.74 - 41 0 0 -
23OCT26 129.00 C 0.00 0.00 0.00 0.60 - 41 0 0 -
23OCT26 130.00 C 0.00 0.00 0.00 0.48 - 41 0 0 -
23OCT26 131.00 C 0.00 0.00 0.00 0.38 - 40 0 0 -
23OCT26 132.00 C 0.00 0.00 0.00 0.30 - 40 0 0 -
23OCT26 133.00 C 0.00 0.00 0.00 0.24 - 40 0 0 -
23OCT26 134.00 C 0.00 0.00 0.00 0.19 - 41 0 0 -
23OCT26 135.00 C 0.00 0.00 0.00 0.15 - 41 0 0 -
23OCT26 136.00 C 0.00 0.00 0.00 0.11 - 40 0 0 -
23OCT26 137.00 C 0.00 0.00 0.00 0.09 - 41 0 0 -
23OCT26 138.00 C 0.00 0.00 0.00 0.07 - 41 0 0 -
23OCT26 139.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
23OCT26 140.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 26.74 -1.33 34 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.13 -1.46 0 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 21.78 -1.15 40 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 19.32 -1.34 39 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 16.91 -1.35 40 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 14.56 -1.35 40 0 25 0
29OCT26 107.50 C 0.00 0.00 0.00 12.31 -1.34 40 0 25 0
29OCT26 110.00 C 0.00 0.00 0.00 10.20 -1.32 40 0 25 0
29OCT26 112.50 C 0.00 0.00 0.00 8.27 -1.27 40 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 6.54 -1.21 40 0 163 0
29OCT26 117.50 C 5.05 5.05 5.05 4.95 -1.22 39 4 155 +4
29OCT26 120.00 C 4.26 4.29 4.26 3.68 -1.01 39 40 1,091 -40
29OCT26 122.50 C 3.42 3.42 3.42 2.68 -0.89 39 30 1,276 0
29OCT26 125.00 C 2.15 2.17 2.08 1.91 -0.73 39 290 1,374 +200
29OCT26 127.50 C 1.62 1.64 1.62 1.34 -0.58 39 60 889 +30
29OCT26 130.00 C 1.08 1.10 0.98 0.94 -0.42 40 105 1,332 +105
29OCT26 132.50 C 0.74 0.75 0.70 0.62 -0.37 40 200 928 +200
29OCT26 135.00 C 0.57 0.57 0.52 0.39 -0.29 40 206 844 +206
29OCT26 137.50 C 0.00 0.00 0.00 0.24 -0.22 40 0 713 0
29OCT26 140.00 C 0.30 0.30 0.30 0.15 -0.15 40 30 780 +30
29OCT26 142.50 C 0.00 0.00 0.00 0.09 -0.10 40 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.03 -0.05 40 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 27.88 -0.65 55 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.67 -0.58 54 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.44 -0.59 53 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.25 -0.64 51 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.87 -1.25 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.95 -1.21 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 15.13 -1.18 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 13.43 -1.14 47 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 11.86 -1.09 47 0 120 0
27NOV26 115.00 C 0.00 0.00 0.00 10.41 -1.04 47 0 197 0
27NOV26 117.50 C 9.33 9.33 9.33 8.97 -1.01 47 30 209 +30
27NOV26 120.00 C 8.09 8.09 8.09 7.76 -0.80 47 20 90 +20
27NOV26 122.50 C 6.95 6.95 6.95 6.66 -0.83 47 30 280 +30
27NOV26 125.00 C 6.07 6.07 5.81 5.74 -0.69 47 45 805 +30
27NOV26 127.50 C 0.00 0.00 0.00 4.83 -0.74 46 0 146 0
27NOV26 130.00 C 0.00 0.00 0.00 4.21 -0.54 47 0 218 0
27NOV26 132.50 C 0.00 0.00 0.00 3.52 -0.58 47 0 238 0
27NOV26 135.00 C 0.00 0.00 0.00 2.99 -0.45 47 0 579 0
27NOV26 137.50 C 0.00 0.00 0.00 2.54 -0.47 48 0 64 0
27NOV26 140.00 C 0.00 0.00 0.00 2.15 -0.42 48 0 813 0
27NOV26 142.50 C 1.90 1.91 1.90 1.78 -0.40 48 14 202 +14
27NOV26 145.00 C 1.64 1.64 1.64 1.47 -0.35 48 50 361 -2
27NOV26 147.50 C 1.44 1.44 1.34 1.21 -0.30 48 150 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.99 -0.26 48 0 413 0
27NOV26 152.50 C 0.00 0.00 0.00 0.81 -0.22 48 0 105 0
27NOV26 155.00 C 0.84 0.92 0.84 0.66 -0.19 48 80 142 +65
27NOV26 157.50 C 0.72 0.72 0.72 0.53 -0.17 48 50 261 +50
27NOV26 160.00 C 0.00 0.00 0.00 0.43 -0.14 48 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.33 -0.13 47 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.27 -0.10 47 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.22 -0.08 48 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.17 -0.08 47 0 227 0
27NOV26 172.50 C 0.00 0.00 0.00 0.14 -0.06 48 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 28.89 -0.55 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.76 -0.57 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.66 -0.59 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.71 -0.40 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.62 -1.16 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.85 -1.13 46 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 17.18 -1.09 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.61 -1.05 46 0 129 0
30DEC26 112.50 C 0.00 0.00 0.00 14.14 -1.01 46 0 135 0
30DEC26 115.00 C 0.00 0.00 0.00 12.77 -0.96 46 0 284 0
30DEC26 117.50 C 11.71 11.71 11.71 11.15 -0.98 45 1 229 -1
30DEC26 120.00 C 0.00 0.00 0.00 10.03 -0.90 45 0 904 0
30DEC26 122.50 C 8.99 8.99 8.99 8.96 -0.86 45 30 206 +30
30DEC26 125.00 C 0.00 0.00 0.00 8.01 -0.80 45 0 5,811 0
30DEC26 127.50 C 0.00 0.00 0.00 7.14 -0.80 46 0 233 0
30DEC26 130.00 C 0.00 0.00 0.00 6.38 -0.71 46 0 282 0
30DEC26 132.50 C 0.00 0.00 0.00 5.67 -0.60 46 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 5.15 -0.52 47 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 4.49 -0.61 46 0 580 0
30DEC26 140.00 C 4.14 4.14 4.14 3.93 -0.63 46 4 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 3.45 -0.57 46 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 3.02 -0.51 46 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 2.63 -0.47 46 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 2.30 -0.42 46 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 2.00 -0.38 46 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 1.73 -0.34 46 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 1.50 -0.31 46 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.30 -0.27 46 0 817 0
30DEC26 162.50 C 1.44 1.44 1.44 1.12 -0.25 46 50 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.97 -0.18 46 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.83 -0.17 46 0 77 0
30DEC26 170.00 C 0.00 0.00 0.00 0.72 -0.14 46 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.62 -0.12 46 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.53 -0.11 46 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.45 -0.10 46 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.39 -0.09 46 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.33 -0.08 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.29 -0.06 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.24 -0.06 46 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.18 -0.05 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 63 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 70 0 380 0
28JAN27 92.50 C 0.00 0.00 0.00 29.85 -0.79 48 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 27.88 -0.78 48 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 25.93 -0.78 48 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 24.12 -0.58 48 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 22.35 -0.17 48 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 20.35 -0.52 46 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 18.76 -0.54 46 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 17.26 -0.56 46 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 15.84 -1.08 46 0 42 0
28JAN27 115.00 C 0.00 0.00 0.00 14.51 -1.04 46 0 62 0
28JAN27 117.50 C 0.00 0.00 0.00 13.13 -0.85 45 0 60 0
28JAN27 120.00 C 0.00 0.00 0.00 11.88 -0.92 45 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 10.84 -0.87 45 0 90 0
28JAN27 125.00 C 0.00 0.00 0.00 9.89 -0.82 46 0 30 0
28JAN27 127.50 C 9.38 9.38 9.30 9.00 -0.77 46 60 90 +60
28JAN27 130.00 C 8.53 8.53 8.53 8.28 -0.65 46 30 90 +30
28JAN27 132.50 C 0.00 0.00 0.00 7.42 -0.71 46 0 270 0
28JAN27 135.00 C 6.81 6.81 6.81 6.91 -0.53 47 30 120 +30
28JAN27 137.50 C 0.00 0.00 0.00 6.23 -0.66 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 5.62 -0.65 47 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 5.05 -0.61 47 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 32.25 -0.04 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.42 -0.24 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.69 -0.18 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.00 -0.29 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.36 -0.41 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.81 -0.31 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 22.33 -0.30 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.52 -0.76 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.58 -0.39 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 17.77 -1.49 46 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 16.23 -1.50 45 0 30 0
30MAR27 120.00 C 16.10 16.10 16.09 15.14 -1.44 45 90 90 +90
30MAR27 122.50 C 0.00 0.00 0.00 14.98 -0.52 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.94 -0.72 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.59 -1.11 47 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 12.06 -0.74 48 0 70 0
30MAR27 132.50 C 0.00 0.00 0.00 10.99 -1.00 47 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 10.26 -0.94 47 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 9.64 -0.89 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 8.93 -0.73 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 8.27 -0.90 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 7.66 -0.86 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.09 -0.82 47 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 6.55 -0.79 47 0 295 0
30MAR27 152.50 C 0.00 0.00 0.00 6.06 -0.75 47 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.59 -0.73 47 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.17 -0.69 47 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.77 -0.66 47 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.40 -0.63 47 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.06 -0.60 47 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 3.74 -0.57 47 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.45 -0.54 47 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 3.18 -0.51 47 0 100 0
30MAR27 175.00 C 3.71 3.71 3.71 2.92 -0.49 47 60 75 +60
30MAR27 177.50 C 3.49 3.49 3.49 2.69 -0.47 47 15 16 +15
30MAR27 180.00 C 3.34 3.34 3.34 2.48 -0.44 47 100 1,207 +54
30MAR27 182.50 C 0.00 0.00 0.00 2.28 -0.42 47 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.04 -0.45 47 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.93 -0.37 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.78 -0.35 47 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.63 -0.33 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.50 -0.31 47 0 432 0
30MAR27 197.50 C 2.25 2.28 2.25 1.34 -0.33 47 100 221 +100
30MAR27 200.00 C 0.00 0.00 0.00 1.23 -0.27 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.04 -0.24 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.88 -0.21 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.74 -0.19 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.63 -0.18 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.54 -0.15 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.46 -0.13 47 0 116 0
30MAR27 235.00 C 1.33 1.33 1.33 0.38 -0.11 47 50 100 +20
30MAR27 240.00 C 1.24 1.24 1.24 0.32 -0.09 47 50 71 +50
30MAR27 245.00 C 1.25 1.26 1.25 0.27 -0.09 47 30 31 +30
30MAR27 250.00 C 1.19 1.22 0.93 0.23 -0.07 47 400 216 +200
30MAR27 255.00 C 1.12 1.19 0.86 0.19 -0.07 47 1,011 802 +602
30MAR27 260.00 C 1.13 1.17 1.09 0.17 -0.05 47 150 150 +131
30MAR27 265.00 C 1.11 1.11 1.00 0.14 -0.05 47 100 1,523 +100
29JUN27 92.50 C 0.00 0.00 0.00 35.52 -0.34 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.88 -0.15 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.26 -0.25 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.73 -0.38 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.22 -0.35 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.43 -0.73 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.48 -0.10 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.77 -0.50 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.90 -0.29 49 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 22.44 -0.48 48 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 21.20 -0.36 48 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 20.11 -0.84 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.73 +0.19 50 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 18.01 -0.65 48 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 17.52 -0.27 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.24 -0.58 48 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.23 -0.31 50 0 60 0
29JUN27 135.00 C 15.11 15.14 15.11 14.65 -1.11 48 135 135 +135
29JUN27 137.50 C 14.44 14.44 14.44 14.64 -0.30 50 45 45 +45
29JUN27 140.00 C 0.00 0.00 0.00 13.96 -0.15 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.23 -0.04 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.54 -0.17 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 11.89 -0.14 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.27 -0.13 50 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 10.68 -0.11 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.12 -0.10 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.59 -0.08 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.08 -0.07 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.60 -0.06 50 0 120 0
29JUN27 165.00 C 8.23 8.23 8.23 8.15 -0.05 50 30 55 0
29JUN27 167.50 C 0.00 0.00 0.00 7.72 -0.03 50 0 10 0
29JUN27 170.00 C 7.49 7.49 7.47 7.31 -0.03 50 62 99 +56
29JUN27 172.50 C 7.14 7.14 7.14 6.92 -0.02 50 30 68 0
29SEP27 92.50 C 0.00 0.00 0.00 38.56 -0.15 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 37.03 -0.20 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.51 -0.26 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.09 -0.27 50 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 32.70 -0.31 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.99 -0.68 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.08 -0.30 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.86 -0.20 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 27.67 -0.20 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.53 -0.21 50 0 90 0
29SEP27 117.50 C 0.00 0.00 0.00 25.10 -0.64 49 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 24.44 -0.34 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.07 -0.60 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.12 -0.66 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.21 -0.64 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.32 -0.64 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.51 -0.60 49 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 18.71 -0.58 49 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 18.04 -0.54 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 17.54 -0.59 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.85 -0.58 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.29 -0.45 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.60 -0.44 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 14.95 -0.42 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 14.32 -0.40 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 13.72 -0.38 50 0 78 0
TOTAL CALL 4,190 70,677 +2,812
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 100 0
16OCT26 108.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 35 0
16OCT26 109.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 15 0
16OCT26 110.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 15 0
16OCT26 111.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 30 0
16OCT26 113.00 P 0.46 0.48 0.46 0.37 -0.03 45 422 452 +422
16OCT26 114.00 P 0.00 0.00 0.00 0.53 -0.01 45 0 30 0
16OCT26 115.00 P 0.00 0.00 0.00 0.75 +0.01 45 0 3 0
16OCT26 116.00 P 1.08 1.08 1.08 1.02 +0.04 45 5 5 +5
16OCT26 117.00 P 0.00 0.00 0.00 1.35 +0.08 45 0 30 0
16OCT26 118.00 P 1.71 1.71 1.71 1.75 +0.14 46 30 30 -30
16OCT26 119.00 P 2.21 2.57 1.89 2.23 +0.22 46 62 32 +2
16OCT26 120.00 P 0.00 0.00 0.00 2.79 +0.31 46 0 36 0
16OCT26 121.00 P 0.00 0.00 0.00 3.41 +0.40 47 0 90 0
16OCT26 122.00 P 3.50 3.50 3.50 3.98 +0.38 44 10 10 +10
16OCT26 123.00 P 0.00 0.00 0.00 4.71 +0.47 44 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 5.50 +0.69 45 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 6.32 +0.77 44 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 7.19 +0.87 44 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 8.10 +0.95 44 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 9.03 +1.02 44 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 9.98 +1.09 44 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 10.95 +1.15 45 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 11.92 +1.18 44 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 12.91 +1.22 44 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 13.90 +1.25 0 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 14.90 +1.27 0 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 15.90 +1.28 0 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 16.90 +1.29 0 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 17.90 +1.30 0 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 18.90 - 0 0 0 -
16OCT26 139.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
16OCT26 140.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
23OCT26 100.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
23OCT26 101.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
23OCT26 102.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
23OCT26 103.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
23OCT26 104.00 P 0.00 0.00 0.00 0.08 - 40 0 0 -
23OCT26 105.00 P 0.00 0.00 0.00 0.12 - 41 0 0 -
23OCT26 106.00 P 0.00 0.00 0.00 0.16 - 40 0 0 -
23OCT26 107.00 P 0.00 0.00 0.00 0.22 - 40 0 0 -
23OCT26 108.00 P 0.00 0.00 0.00 0.30 - 40 0 0 -
23OCT26 109.00 P 0.44 0.44 0.44 0.40 - 40 10 10 -
23OCT26 110.00 P 0.00 0.00 0.00 0.53 - 41 0 0 -
23OCT26 111.00 P 0.83 0.83 0.83 0.68 - 41 7 7 -
23OCT26 112.00 P 0.96 1.01 0.96 0.87 - 41 24 24 -
23OCT26 113.00 P 1.22 1.22 1.22 1.09 - 41 10 10 -
23OCT26 114.00 P 0.00 0.00 0.00 1.35 - 41 0 0 -
23OCT26 115.00 P 0.00 0.00 0.00 1.67 - 41 0 0 -
23OCT26 116.00 P 0.00 0.00 0.00 2.01 - 41 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 2.41 - 41 0 0 -
23OCT26 118.00 P 0.00 0.00 0.00 2.86 - 41 0 0 -
23OCT26 119.00 P 0.00 0.00 0.00 3.34 - 41 0 0 -
23OCT26 120.00 P 0.00 0.00 0.00 3.90 - 42 0 0 -
23OCT26 121.00 P 0.00 0.00 0.00 4.48 - 42 0 0 -
23OCT26 122.00 P 0.00 0.00 0.00 5.08 - 41 0 0 -
23OCT26 123.00 P 0.00 0.00 0.00 5.64 - 40 0 0 -
23OCT26 124.00 P 0.00 0.00 0.00 6.34 - 40 0 0 -
23OCT26 125.00 P 0.00 0.00 0.00 7.09 - 40 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 7.86 - 40 0 0 -
23OCT26 127.00 P 0.00 0.00 0.00 8.68 - 40 0 0 -
23OCT26 128.00 P 0.00 0.00 0.00 9.52 - 40 0 0 -
23OCT26 129.00 P 0.00 0.00 0.00 10.39 - 40 0 0 -
23OCT26 130.00 P 0.00 0.00 0.00 11.27 - 40 0 0 -
23OCT26 131.00 P 0.00 0.00 0.00 12.19 - 40 0 0 -
23OCT26 132.00 P 0.00 0.00 0.00 13.11 - 40 0 0 -
23OCT26 133.00 P 0.00 0.00 0.00 14.05 - 40 0 0 -
23OCT26 134.00 P 0.00 0.00 0.00 15.01 - 40 0 0 -
23OCT26 135.00 P 0.00 0.00 0.00 15.97 - 40 0 0 -
23OCT26 136.00 P 0.00 0.00 0.00 16.95 - 41 0 0 -
23OCT26 137.00 P 0.00 0.00 0.00 17.93 - 41 0 0 -
23OCT26 138.00 P 0.00 0.00 0.00 18.91 - 40 0 0 -
23OCT26 139.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
23OCT26 140.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.02 0.00 42 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.04 0.00 41 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 425 0
29OCT26 102.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 767 0
29OCT26 105.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 914 0
29OCT26 107.50 P 0.84 0.84 0.74 0.57 0.00 40 160 577 +111
29OCT26 110.00 P 1.10 1.14 1.00 0.97 +0.01 40 227 629 +119
29OCT26 112.50 P 1.83 1.83 1.49 1.55 +0.05 40 74 644 +48
29OCT26 115.00 P 2.43 2.43 2.43 2.33 +0.10 40 30 687 +30
29OCT26 117.50 P 0.00 0.00 0.00 3.38 +0.22 41 0 3,749 0
29OCT26 120.00 P 0.00 0.00 0.00 4.64 +0.35 41 0 644 0
29OCT26 122.50 P 0.00 0.00 0.00 6.01 +0.31 40 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 7.71 +0.60 40 0 169 0
29OCT26 127.50 P 0.00 0.00 0.00 9.60 +0.72 40 0 214 0
29OCT26 130.00 P 0.00 0.00 0.00 11.66 +0.84 40 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 13.85 +0.95 40 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 16.15 +1.06 40 0 767 0
29OCT26 137.50 P 0.00 0.00 0.00 18.52 +1.13 40 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 20.95 +1.20 40 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 23.66 +0.83 53 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 26.12 +1.04 55 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 28.61 +1.07 59 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 30.90 +0.88 0 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 33.61 +1.10 66 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 36.28 +1.27 76 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 38.40 +0.89 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 40.90 +0.89 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 43.40 +0.89 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 46.10 +1.09 82 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 48.60 +1.09 85 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.10 +1.09 88 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 53.60 +1.09 91 0 0 0
27NOV26 92.50 P 0.78 0.79 0.77 0.53 +0.02 48 121 422 +121
27NOV26 95.00 P 0.00 0.00 0.00 0.76 +0.03 48 0 520 0
27NOV26 97.50 P 1.29 1.34 1.26 1.05 +0.04 48 158 524 +52
27NOV26 100.00 P 1.64 1.64 1.58 1.43 +0.05 48 120 227 +19
27NOV26 102.50 P 2.08 2.13 2.04 1.93 +0.09 48 235 265 +231
27NOV26 105.00 P 2.57 2.57 2.57 2.51 +0.13 48 30 40 +30
27NOV26 107.50 P 3.19 3.19 3.19 3.18 +0.13 48 29 62 +29
27NOV26 110.00 P 0.00 0.00 0.00 4.03 +0.19 48 0 229 0
27NOV26 112.50 P 4.77 4.77 4.77 4.98 +0.27 48 5 39 +5
27NOV26 115.00 P 0.00 0.00 0.00 6.02 +0.32 48 0 144 0
27NOV26 117.50 P 0.00 0.00 0.00 7.23 +0.36 48 0 324 0
27NOV26 120.00 P 8.24 8.24 8.12 8.45 +0.32 48 62 422 0
27NOV26 122.50 P 0.00 0.00 0.00 9.94 +0.49 49 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 11.47 +0.67 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 12.91 +0.49 47 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 14.69 +0.68 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 16.52 +0.72 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 18.46 +0.79 47 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 20.47 +0.26 47 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 22.66 +0.42 48 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 24.80 +0.45 48 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 27.00 +0.52 48 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 29.15 +0.18 47 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 31.53 +0.44 48 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 33.84 +0.16 48 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 36.28 +0.69 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.58 +0.54 47 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.91 +0.50 42 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 43.46 +0.66 47 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 46.10 +0.96 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 48.60 +0.81 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 51.10 +0.80 58 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 53.60 +0.80 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.30 +0.08 46 0 219 0
30DEC26 95.00 P 0.00 0.00 0.00 1.68 +0.08 46 0 14 0
30DEC26 97.50 P 0.00 0.00 0.00 2.16 +0.12 46 0 252 0
30DEC26 100.00 P 0.00 0.00 0.00 2.75 +0.12 47 0 97 0
30DEC26 102.50 P 0.00 0.00 0.00 3.43 +0.17 47 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 4.16 +0.22 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.02 +0.24 47 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 5.95 +0.32 47 0 529 0
30DEC26 112.50 P 0.00 0.00 0.00 7.01 +0.45 47 0 81 0
30DEC26 115.00 P 0.00 0.00 0.00 8.14 +0.45 47 0 2,438 0
30DEC26 117.50 P 8.94 8.94 8.94 9.31 +0.37 47 30 335 +30
30DEC26 120.00 P 0.00 0.00 0.00 10.61 +0.41 47 0 350 0
30DEC26 122.50 P 11.65 11.65 11.65 12.06 +0.48 47 30 36 +30
30DEC26 125.00 P 0.00 0.00 0.00 13.35 +0.56 46 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 14.96 +0.62 46 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 16.59 +0.63 46 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 18.46 +0.27 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 20.31 +0.27 47 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 22.23 +0.32 47 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 24.24 +0.49 47 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 26.29 +0.48 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.38 +0.39 48 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 30.51 +0.30 48 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 32.70 +0.31 48 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 34.91 +0.25 48 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 37.16 +0.21 48 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 39.44 +0.54 48 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 41.74 +0.44 48 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 44.09 +0.59 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 46.43 +0.71 49 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 48.79 +0.71 48 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 51.15 +0.54 48 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 53.60 +0.78 48 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 55.93 +0.71 45 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 58.43 +0.69 46 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 60.91 +0.68 46 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 63.40 +0.80 0 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 65.90 +0.79 0 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 68.40 +0.82 0 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 70.90 +0.63 0 0 500 0
30DEC26 192.50 P 0.00 0.00 0.00 73.40 +0.97 0 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 75.90 +0.78 0 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 78.40 +0.78 0 0 45 0
30DEC26 200.00 P 0.00 0.00 0.00 80.90 +0.88 0 0 3,080 0
30DEC26 205.00 P 0.00 0.00 0.00 85.90 +0.73 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 90.90 +0.73 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 95.90 +0.82 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 100.90 +0.52 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 105.90 +0.79 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 110.90 +0.52 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 115.90 +0.73 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 120.90 +0.73 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.90 +0.73 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.90 +0.52 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.90 +0.81 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.90 +0.80 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.90 +0.80 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.90 +0.80 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.90 +0.54 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.90 +0.80 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.90 +0.59 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.90 +0.79 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.90 +0.79 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.90 +0.95 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 190.90 +0.80 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 200.90 +0.80 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 210.90 +0.79 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 220.90 +0.55 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 230.90 +0.83 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.04 +0.04 46 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.56 +0.07 46 0 2 0
28JAN27 97.50 P 0.00 0.00 0.00 3.09 +0.08 46 0 30 0
28JAN27 100.00 P 3.88 3.88 3.88 3.88 +0.11 47 5 250 +5
28JAN27 102.50 P 4.72 4.72 4.72 4.59 +0.13 47 50 110 +30
28JAN27 105.00 P 0.00 0.00 0.00 5.46 +0.16 47 0 160 0
28JAN27 107.50 P 0.00 0.00 0.00 6.34 +0.23 47 0 581 0
28JAN27 110.00 P 0.00 0.00 0.00 7.40 +0.37 47 0 598 0
28JAN27 112.50 P 0.00 0.00 0.00 8.42 +0.38 47 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 9.68 +0.46 47 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 10.86 +0.44 47 0 120 0
28JAN27 120.00 P 0.00 0.00 0.00 12.11 +0.42 47 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 13.39 +0.19 46 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 14.88 +0.03 46 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 16.49 +0.10 46 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 18.19 +0.12 46 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 19.94 +0.19 47 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 21.73 +0.18 47 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 23.63 +0.21 47 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 25.56 +0.27 47 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 27.55 +0.26 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.79 -0.13 47 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 4.48 -0.02 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.18 -0.02 47 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 6.18 +0.02 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.08 +0.06 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 8.00 +0.22 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.09 +0.27 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 10.18 +0.33 48 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 11.35 +0.49 48 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 12.65 +0.51 48 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 13.94 +0.54 48 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 15.32 +0.67 48 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 16.82 +0.45 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 18.30 +0.40 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 19.57 +0.21 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 21.20 +0.14 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 22.90 +0.26 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 24.64 +0.28 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 26.45 +0.30 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.31 +0.20 48 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.18 +0.22 48 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.12 +0.37 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 34.09 +0.17 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.10 +0.17 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.13 +0.31 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.20 +0.18 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.30 +0.19 49 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.43 +0.29 49 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.60 +0.19 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.76 +0.04 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.98 +0.12 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.20 -0.02 50 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 55.42 -0.10 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.70 -0.02 50 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 59.97 -0.03 50 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.26 -0.03 50 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 64.57 +0.59 50 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 66.87 +0.58 49 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 69.20 +0.58 49 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 71.54 +0.58 49 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 73.89 +0.59 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 76.27 +0.50 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.61 +0.48 47 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 80.98 +0.46 46 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 85.94 +0.59 47 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 90.90 +0.62 0 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 95.90 +0.66 0 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 100.90 +0.52 0 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 105.90 +0.66 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 110.90 +0.52 0 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 115.90 +0.63 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 120.90 +0.73 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 125.90 +0.71 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 130.90 +0.52 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 135.90 +0.71 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.90 +0.80 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.90 +0.80 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 6.65 +0.31 49 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 7.44 +0.29 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.30 +0.23 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 9.24 +0.24 49 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 10.09 +0.13 48 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 11.15 +0.25 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.21 +0.24 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.48 +0.28 49 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 14.89 +0.50 49 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 16.00 +0.29 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 17.42 +0.43 49 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 18.54 +0.22 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 20.28 +0.43 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 22.33 +1.00 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 23.79 +0.94 50 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 24.63 -0.06 48 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 26.27 +0.27 48 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 27.98 +0.28 48 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 29.73 +0.30 48 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 31.50 +0.24 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.33 +0.34 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.21 +0.38 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 37.07 +0.36 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.31 +0.57 50 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 40.96 +0.39 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 42.93 +0.43 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.94 +0.41 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 46.97 +0.40 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 49.05 +0.46 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.11 +0.34 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.20 +0.44 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.32 +0.37 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 57.49 +0.31 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.00 +0.29 50 0 20 0
29SEP27 95.00 P 0.00 0.00 0.00 9.93 +0.27 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.90 +0.29 50 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 11.81 +0.17 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 12.88 +0.28 49 0 0 0
29SEP27 105.00 P 13.94 13.94 13.94 14.12 +0.39 50 80 80 +80
29SEP27 107.50 P 0.00 0.00 0.00 15.19 +0.33 49 0 90 0
29SEP27 110.00 P 15.87 15.87 15.87 16.47 +0.41 49 30 90 +30
29SEP27 112.50 P 0.00 0.00 0.00 17.65 +0.47 49 0 135 0
29SEP27 115.00 P 18.44 18.44 18.44 19.10 +0.53 49 30 196 +30
29SEP27 117.50 P 0.00 0.00 0.00 20.32 +0.40 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.72 +0.62 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.43 +0.78 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.92 +0.79 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.44 +0.76 50 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.83 +0.55 49 0 30 0
29SEP27 132.50 P 29.07 29.07 29.07 29.71 +0.21 50 30 105 +30
29SEP27 135.00 P 30.62 30.62 30.62 30.70 -0.40 48 30 120 +30
29SEP27 137.50 P 0.00 0.00 0.00 32.44 +0.30 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 34.21 +0.33 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.00 +0.34 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 38.10 +0.63 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.96 +0.67 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.19 -0.07 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.46 +0.38 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.39 +0.20 49 0 0 0
TOTAL PUT 2,146 62,514 +1,499
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 50.600
29OCT26 33.00 C 0.00 0.00 0.00 17.64 +0.83 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.64 +0.83 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.64 +0.83 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.62 +0.80 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.65 +0.84 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.66 +0.84 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.63 +0.81 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.63 +0.81 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.68 +0.93 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.66 +0.90 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.67 +0.91 29 0 10 0
29OCT26 44.00 C 0.00 0.00 0.00 6.67 +0.89 25 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.68 +0.86 24 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.72 +0.83 26 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 3.79 +0.75 26 0 105 0
29OCT26 48.00 C 0.00 0.00 0.00 2.92 +0.72 26 0 237 0
29OCT26 49.00 C 0.00 0.00 0.00 2.19 +0.57 27 0 383 0
29OCT26 50.00 C 1.51 1.62 1.51 1.45 +0.37 24 145 554 +70
29OCT26 52.50 C 0.54 0.54 0.46 0.48 +0.15 26 23 1,327 +23
29OCT26 55.00 C 0.17 0.17 0.13 0.10 +0.03 26 34 905 -30
29OCT26 57.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 307 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.71 +0.88 29 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.71 +0.87 24 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.73 +0.92 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.73 +0.90 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.75 +0.89 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.79 +0.86 25 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.85 +0.83 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.96 +0.78 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 4.13 +0.81 25 0 106 0
27NOV26 48.00 C 0.00 0.00 0.00 3.37 +0.71 25 0 240 0
27NOV26 49.00 C 0.00 0.00 0.00 2.70 +0.53 25 0 954 0
27NOV26 50.00 C 0.00 0.00 0.00 2.12 +0.46 25 0 633 0
27NOV26 52.50 C 0.00 0.00 0.00 1.00 +0.24 24 0 837 0
27NOV26 55.00 C 0.46 0.46 0.43 0.44 +0.15 25 42 559 +5
27NOV26 57.50 C 0.23 0.24 0.20 0.17 +0.07 25 312 863 +264
27NOV26 60.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 269 0
27NOV26 65.00 C 0.03 0.03 0.03 0.01 0.00 28 30 45 +27
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 22.68 +0.93 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.68 +0.93 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.68 +0.93 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.68 +0.93 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.69 +0.93 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.69 +0.88 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.69 +0.88 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.70 +0.89 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.70 +0.88 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.70 +0.89 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.70 +0.88 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.71 +0.88 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.72 +0.87 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.73 +0.84 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.73 +0.85 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.80 +0.85 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.88 +0.81 23 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.00 +0.77 23 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 5.17 +0.72 23 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 4.40 +0.66 23 0 52 0
30DEC26 48.00 C 0.00 0.00 0.00 3.74 +0.62 24 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 3.11 +0.57 24 0 573 0
30DEC26 50.00 C 0.00 0.00 0.00 2.53 +0.44 23 0 241 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 +0.31 24 0 1,111 0
30DEC26 55.00 C 0.87 0.87 0.81 0.77 +0.19 23 30 319 +30
30DEC26 57.50 C 0.50 0.50 0.46 0.37 +0.10 23 30 158 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.05 23 0 97 0
30DEC26 62.50 C 0.12 0.12 0.12 0.07 +0.02 23 2 64 +2
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 11.75 +0.80 26 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 10.76 +0.76 24 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 9.81 +0.87 24 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.88 +0.83 24 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.93 +0.81 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.06 +0.78 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.23 +0.73 23 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.45 +0.69 23 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 4.72 +0.72 23 0 75 0
28JAN27 48.00 C 0.00 0.00 0.00 4.04 +0.51 23 0 125 0
28JAN27 49.00 C 0.00 0.00 0.00 3.48 +0.52 23 0 27 0
28JAN27 50.00 C 0.00 0.00 0.00 2.92 +0.45 23 0 30 0
28JAN27 52.50 C 0.00 0.00 0.00 1.83 +0.33 23 0 44 0
28JAN27 55.00 C 0.00 0.00 0.00 1.07 +0.22 23 0 90 0
28JAN27 57.50 C 0.71 0.71 0.71 0.58 +0.14 23 15 85 +15
28JAN27 60.00 C 0.40 0.40 0.40 0.29 +0.07 23 2 47 +2
28JAN27 62.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 38 0
28JAN27 65.00 C 0.16 0.16 0.16 0.07 +0.02 23 15 90 +15
28JAN27 67.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.78 +0.91 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.85 +0.94 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.84 +0.92 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.88 +0.93 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.92 +0.95 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.92 +0.92 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.99 +0.93 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.99 +0.90 26 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.04 +0.87 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.12 +0.85 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.18 +0.85 24 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.29 +0.82 23 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.38 +0.74 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 7.57 +0.74 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.79 +0.71 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.05 +0.66 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 5.36 +0.61 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.81 +0.60 23 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.17 +0.48 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 +0.47 23 0 295 0
30MAR27 52.50 C 0.00 0.00 0.00 2.53 +0.38 23 0 1,474 0
30MAR27 55.00 C 1.72 1.72 1.69 1.67 +0.26 23 33 125 -1
30MAR27 57.50 C 0.00 0.00 0.00 1.07 +0.20 23 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 +0.12 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 +0.07 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 18.06 +0.92 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.09 +0.91 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.13 +0.90 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.20 +0.93 23 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.23 +0.88 22 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.32 +0.90 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.37 +0.85 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.48 +0.84 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.61 +0.80 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.80 +0.81 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.97 +0.76 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.34 +0.86 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.60 +0.61 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 6.92 +0.58 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.27 +0.71 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.60 +0.59 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.04 +0.41 22 0 60 0
29JUN27 50.00 C 4.56 4.56 4.56 4.56 +0.41 22 12 167 0
29JUN27 52.50 C 0.00 0.00 0.00 3.39 +0.25 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.53 +0.30 23 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.86 +0.20 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.31 +0.14 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.91 +0.11 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 +0.04 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 12.59 +0.76 16 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.78 +0.72 18 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.01 +0.72 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.25 +0.68 20 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.53 +0.66 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.10 +0.89 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.42 +0.62 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.76 +0.57 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.15 +0.76 23 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.35 +0.48 22 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.83 +0.47 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.32 +0.43 22 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 4.20 +0.35 22 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 3.27 +0.28 22 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 2.52 +0.22 23 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.92 +0.18 23 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.45 +0.15 23 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.14 +0.15 23 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 0.85 +0.08 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.62 +0.05 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.44 +0.03 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
TOTAL CALL 725 18,556 +437
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29OCT26 43.00 P 0.01 0.01 0.01 0.01 0.00 32 30 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 531 0
29OCT26 46.00 P 0.09 0.09 0.09 0.05 -0.09 26 5 739 +5
29OCT26 47.00 P 0.19 0.21 0.19 0.12 -0.16 26 22 948 +22
29OCT26 48.00 P 0.32 0.32 0.31 0.26 -0.26 26 21 942 -4
29OCT26 49.00 P 0.54 0.54 0.54 0.49 -0.39 26 16 844 -16
29OCT26 50.00 P 0.90 0.93 0.85 0.85 -0.50 26 79 3,428 +12
29OCT26 52.50 P 0.00 0.00 0.00 2.37 -0.70 28 0 1,039 0
29OCT26 55.00 P 4.65 4.65 4.65 4.49 -0.85 28 5 705 +5
29OCT26 57.50 P 0.00 0.00 0.00 6.90 -0.92 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.40 -1.11 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.90 -0.92 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.40 -0.92 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.90 -0.92 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.42 -0.90 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.92 -0.90 78 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.40 -0.92 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 362 0
27NOV26 45.00 P 0.29 0.29 0.28 0.21 -0.11 25 6 402 0
27NOV26 46.00 P 0.39 0.42 0.39 0.35 -0.16 25 25 245 +10
27NOV26 47.00 P 0.58 0.60 0.57 0.55 -0.22 25 46 383 -15
27NOV26 48.00 P 0.83 0.83 0.79 0.81 -0.28 25 75 447 -16
27NOV26 49.00 P 1.19 1.19 1.19 1.13 -0.37 24 2 465 +2
27NOV26 50.00 P 1.47 1.60 1.47 1.54 -0.44 24 44 826 -12
27NOV26 52.50 P 0.00 0.00 0.00 3.00 -0.80 24 0 1,801 0
27NOV26 55.00 P 0.00 0.00 0.00 5.02 -0.73 26 0 1,720 0
27NOV26 57.50 P 0.00 0.00 0.00 7.22 -0.85 25 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.62 -0.99 25 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 12.04 -1.04 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.52 -0.90 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.03 -0.88 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.53 -0.87 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.02 -0.88 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.52 -0.86 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.08 23 0 231 0
30DEC26 44.00 P 0.30 0.31 0.30 0.26 -0.11 23 30 333 +30
30DEC26 45.00 P 0.00 0.00 0.00 0.39 -0.15 23 0 361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.58 -0.19 23 0 597 0
30DEC26 47.00 P 0.85 0.85 0.85 0.80 -0.25 23 1 209 0
30DEC26 48.00 P 0.00 0.00 0.00 1.09 -0.32 23 0 128 0
30DEC26 49.00 P 0.00 0.00 0.00 1.46 -0.37 23 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.89 -0.45 23 0 723 0
30DEC26 52.50 P 0.00 0.00 0.00 3.32 -0.77 23 0 552 0
30DEC26 55.00 P 0.00 0.00 0.00 5.13 -0.80 22 0 46 0
30DEC26 57.50 P 0.00 0.00 0.00 7.33 -0.88 23 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.86 -0.75 29 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 12.21 -0.87 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.78 -0.68 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.14 -0.82 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.66 -0.78 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.25 -0.69 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.64 -0.79 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.17 -0.08 23 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.26 -0.11 23 0 4 0
28JAN27 44.00 P 0.00 0.00 0.00 0.39 -0.14 23 0 140 0
28JAN27 45.00 P 0.00 0.00 0.00 0.56 -0.16 23 0 34 0
28JAN27 46.00 P 0.00 0.00 0.00 0.77 -0.21 23 0 27 0
28JAN27 47.00 P 0.00 0.00 0.00 1.02 -0.26 23 0 38 0
28JAN27 48.00 P 0.00 0.00 0.00 1.33 -0.32 22 0 58 0
28JAN27 49.00 P 0.00 0.00 0.00 1.69 -0.38 22 0 127 0
28JAN27 50.00 P 0.00 0.00 0.00 2.15 -0.44 22 0 52 0
28JAN27 52.50 P 0.00 0.00 0.00 3.56 -0.73 22 0 26 0
28JAN27 55.00 P 0.00 0.00 0.00 5.41 -0.52 23 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 7.44 -0.91 23 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.86 -0.84 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.24 -0.88 27 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.78 -0.69 32 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.17 -0.80 32 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.66 -0.81 35 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.25 -0.71 42 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.64 -0.81 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 85 0
30MAR27 40.00 P 0.23 0.23 0.23 0.18 -0.06 22 1 69 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.08 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 -0.11 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 -0.14 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.66 -0.16 22 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.85 -0.20 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.09 -0.27 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 -0.27 22 0 70 0
30MAR27 48.00 P 1.77 1.77 1.73 1.73 -0.35 22 100 280 +100
30MAR27 49.00 P 0.00 0.00 0.00 2.14 -0.40 22 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.61 -0.44 22 0 1,218 0
30MAR27 52.50 P 0.00 0.00 0.00 4.00 -0.55 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.74 -0.66 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.68 -0.97 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.00 -0.81 24 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.30 -0.86 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.78 -0.82 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.18 -0.90 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.66 -0.92 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.25 -0.81 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.64 -0.92 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.22 -0.09 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 -0.09 23 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.41 -0.13 23 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.53 -0.17 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.70 -0.19 23 0 238 0
29JUN27 43.00 P 0.00 0.00 0.00 0.89 -0.23 23 0 104 0
29JUN27 44.00 P 0.00 0.00 0.00 1.13 -0.22 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.39 -0.25 23 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.70 -0.31 23 0 87 0
29JUN27 47.00 P 0.00 0.00 0.00 2.05 -0.39 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.44 -0.44 23 0 108 0
29JUN27 49.00 P 0.00 0.00 0.00 2.80 -0.55 22 0 300 0
29JUN27 50.00 P 3.55 3.55 3.55 3.35 -0.42 23 15 60 +15
29JUN27 52.50 P 0.00 0.00 0.00 4.62 -0.60 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.24 -0.68 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 8.08 -0.97 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 10.44 -0.62 25 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.53 -0.78 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.82 -0.86 25 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 17.24 -0.89 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.68 -0.90 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.25 -0.81 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.65 -0.91 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.55 -0.13 23 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.69 -0.17 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.85 -0.21 23 0 47 0
29SEP27 42.00 P 0.00 0.00 0.00 1.07 -0.23 23 0 64 0
29SEP27 43.00 P 0.00 0.00 0.00 1.31 -0.25 23 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.57 -0.30 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.88 -0.31 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.21 -0.37 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.60 -0.37 23 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.00 -0.44 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.46 -0.46 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.94 -0.51 24 0 65 0
29SEP27 52.50 P 0.00 0.00 0.00 5.32 -0.60 24 0 100 0
29SEP27 55.00 P 0.00 0.00 0.00 6.93 -0.68 24 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 8.76 -0.74 24 0 60 0
29SEP27 60.00 P 0.00 0.00 0.00 10.77 -0.80 25 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.95 -0.85 26 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 15.27 -0.76 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.51 -0.77 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.93 -0.73 29 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.25 -0.85 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.67 -0.90 29 0 0 0
TOTAL PUT 523 30,862 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 212.200
29OCT26 147.50 C 0.00 0.00 0.00 64.92 +2.56 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 62.43 +2.56 50 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 59.93 +2.56 36 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 57.43 +2.55 0 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 54.94 +2.56 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 52.44 +2.55 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 49.95 +2.56 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 47.45 +2.55 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 44.96 +2.55 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 42.46 +2.53 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 39.97 +2.52 34 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 37.48 +2.50 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 35.01 +2.48 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 32.54 +2.43 34 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 30.09 +2.38 34 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 27.66 +2.30 34 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 25.27 +2.21 34 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 22.93 +2.10 34 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 20.64 +1.97 34 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 18.43 +1.82 34 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 16.32 +1.66 34 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 14.31 +1.48 34 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 10.68 +1.41 34 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 7.63 +0.98 34 0 79 0
29OCT26 215.00 C 5.29 5.29 5.29 5.04 +0.45 33 23 104 +23
29OCT26 220.00 C 3.56 3.56 3.56 3.48 +0.44 35 23 188 +23
29OCT26 225.00 C 0.00 0.00 0.00 2.15 +0.22 35 0 169 0
29OCT26 230.00 C 0.00 0.00 0.00 1.27 +0.02 34 0 77 0
29OCT26 235.00 C 0.00 0.00 0.00 0.71 -0.02 34 0 116 0
29OCT26 240.00 C 0.00 0.00 0.00 0.38 -0.03 34 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 45.81 +2.33 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 43.45 +2.28 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.13 +2.23 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.83 +2.16 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 36.58 +2.09 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 34.38 +2.02 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 32.23 +1.94 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 30.13 +1.85 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 28.10 +1.76 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.13 +1.67 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.23 +1.57 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 22.41 +1.47 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 20.67 +1.37 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 19.00 +1.27 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 16.40 +1.99 40 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 12.99 +1.05 38 0 81 0
27NOV26 215.00 C 0.00 0.00 0.00 10.68 +0.89 38 0 145 0
27NOV26 220.00 C 0.00 0.00 0.00 8.68 +0.74 38 0 40 0
27NOV26 225.00 C 7.10 7.10 7.10 7.01 +0.64 38 1 95 +1
27NOV26 230.00 C 0.00 0.00 0.00 5.67 +0.61 39 0 30 0
27NOV26 235.00 C 0.00 0.00 0.00 4.46 +0.48 39 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 3.45 +0.27 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 2.64 +0.11 39 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 2.00 +0.06 39 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 1.46 +0.03 38 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 1.08 +0.01 38 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.80 0.00 38 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.42 -0.01 38 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 80.67 +2.55 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 78.20 +2.54 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 75.74 +2.53 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.29 +2.53 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.84 +2.51 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 68.41 +2.51 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 65.98 +2.49 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 63.57 +2.47 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 61.18 +2.45 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 58.80 +2.42 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 56.70 +3.83 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.12 +2.37 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 51.82 +2.34 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 49.69 +2.44 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.59 +2.53 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 45.11 +2.21 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 43.04 +2.25 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.63 +1.90 38 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 38.78 +2.07 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 36.77 +2.02 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 34.80 +1.95 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.90 +1.90 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 31.04 +1.83 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 29.25 +1.77 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 27.52 +1.70 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 25.85 +1.63 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 24.25 +1.57 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 22.71 +2.14 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 19.58 +1.67 38 0 25 0
30DEC26 210.00 C 0.00 0.00 0.00 16.99 +1.49 38 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 14.68 +1.34 38 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 12.52 +1.11 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 10.89 +1.18 39 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 8.97 +0.75 38 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 7.63 +0.46 38 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 6.59 +0.45 39 0 18 0
30DEC26 245.00 C 5.98 6.09 5.45 5.60 +0.62 39 75 90 +75
30DEC26 250.00 C 0.00 0.00 0.00 4.52 +0.39 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.74 +0.23 39 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 3.08 +0.28 39 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 2.52 +0.22 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.06 +0.19 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 1.67 +0.15 39 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 37.00 +1.92 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 35.19 +1.86 39 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 33.44 +1.80 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 31.75 +1.75 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 30.11 +1.70 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 28.52 +1.64 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 26.99 +1.58 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 25.52 +2.02 39 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 22.51 +1.64 39 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 19.99 +1.52 39 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 17.69 +1.39 39 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 15.63 +1.32 39 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 13.77 +1.21 39 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 12.10 +1.09 39 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 10.61 +0.98 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 9.31 +0.89 39 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 8.14 +0.88 40 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 6.77 +0.45 39 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 6.05 +0.49 40 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 5.04 +0.27 39 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 4.31 +0.36 39 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 3.68 +0.21 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 82.34 +2.47 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 80.00 +2.45 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 77.69 +2.43 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 75.40 +2.41 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 73.13 +2.39 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 70.88 +2.36 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 68.66 +2.34 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 66.47 +2.31 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 64.31 +2.29 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.18 +2.26 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 60.08 +2.22 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.62 +2.80 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 55.99 +2.16 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 54.00 +2.12 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 52.05 +2.09 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.13 +2.04 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 48.43 +2.18 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.43 +1.97 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 44.80 +2.08 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 43.01 +2.00 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 41.19 +1.84 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.53 +1.79 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.92 +1.75 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 36.35 +1.70 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 34.83 +1.66 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 33.35 +1.61 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 31.92 +1.57 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 30.53 +2.08 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 27.67 +1.72 39 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 25.25 +1.60 39 0 900 0
30MAR27 215.00 C 25.66 25.66 25.66 23.02 +1.51 39 1 1 +1
30MAR27 220.00 C 0.00 0.00 0.00 20.96 +1.41 39 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 19.07 +1.33 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 17.34 +1.26 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 15.74 +1.17 40 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 14.32 +1.13 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 12.98 +1.22 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.56 +0.96 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 10.44 +0.90 40 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 9.13 +0.59 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 8.18 +0.54 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.31 +0.48 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.53 +0.44 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 84.51 +2.30 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 82.32 +2.07 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.16 +2.25 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.13 +3.33 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 75.91 +1.98 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 73.82 +2.14 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 71.77 +2.11 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 69.75 +1.97 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.75 +2.04 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 66.85 +3.18 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 64.83 +3.06 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.97 +1.92 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.12 +1.89 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.28 +2.75 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 57.37 +2.67 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 54.75 +1.92 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 53.71 +2.75 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 51.35 +1.67 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 49.71 +2.03 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 49.11 +2.83 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 46.54 +1.55 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 45.97 +2.99 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 44.09 +2.04 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 42.62 +1.99 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.63 +1.89 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 39.89 +2.27 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 37.90 +1.70 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 36.59 +1.25 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 34.08 +1.18 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.51 +1.90 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 29.46 +1.29 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 27.36 +1.09 40 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 25.85 +1.53 40 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 24.23 +1.58 41 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 22.39 +1.41 40 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 20.77 +1.04 40 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 19.21 +1.03 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.75 +0.88 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 16.40 +1.01 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.70 +0.49 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.56 +0.44 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 12.50 +0.40 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 11.52 +0.36 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 53.38 +1.89 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.49 +2.43 42 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.05 +2.39 42 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.61 +2.32 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 48.21 +2.26 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 46.38 +1.74 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 45.07 +1.71 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 43.79 +1.82 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 42.55 +1.66 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 40.67 +1.92 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 38.57 +1.82 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 36.39 +2.01 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 34.09 +1.70 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 32.02 +1.39 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 30.34 +1.62 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 28.33 +1.25 41 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 26.84 +1.38 41 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 25.29 +1.29 41 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 24.01 +1.39 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 22.52 +1.20 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 21.20 +1.61 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 19.34 +0.54 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 18.16 +0.91 41 0 15 0
TOTAL CALL 123 7,007 +123
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.02 -0.06 34 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.04 -0.08 34 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.06 -0.13 34 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.11 -0.18 34 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.18 -0.27 34 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.30 -0.35 34 0 51 0
29OCT26 190.00 P 0.00 0.00 0.00 0.46 -0.45 34 0 59 0
29OCT26 192.50 P 0.94 0.94 0.94 0.68 -0.59 34 2 103 0
29OCT26 195.00 P 0.00 0.00 0.00 0.97 -0.76 34 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 1.36 -0.93 34 0 37 0
29OCT26 200.00 P 0.00 0.00 0.00 1.86 -1.10 35 0 69 0
29OCT26 205.00 P 0.00 0.00 0.00 3.28 -1.48 35 0 88 0
29OCT26 210.00 P 5.70 5.70 5.63 5.29 -1.82 35 46 181 +43
29OCT26 215.00 P 8.25 8.25 8.25 7.93 -1.87 35 23 104 +16
29OCT26 220.00 P 0.00 0.00 0.00 10.90 -2.29 34 0 78 0
29OCT26 225.00 P 0.00 0.00 0.00 14.61 -2.47 34 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 18.78 -2.55 34 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 23.26 -2.58 34 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 27.97 -2.61 34 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 32.84 -2.60 34 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 37.80 -2.60 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 42.80 -2.60 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 47.80 -2.60 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 52.80 -2.60 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 57.80 -2.60 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 62.80 -2.60 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.43 -0.22 38 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.55 -0.28 38 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.73 -0.33 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.91 -0.41 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.17 -0.46 38 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.44 -0.55 38 0 1 0
27NOV26 182.50 P 1.99 1.99 1.99 1.80 -0.61 38 2 4 +2
27NOV26 185.00 P 0.00 0.00 0.00 2.17 -0.78 38 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 2.74 -0.80 39 0 41 0
27NOV26 190.00 P 3.46 3.50 3.46 3.24 -0.95 39 32 40 +17
27NOV26 192.50 P 0.00 0.00 0.00 3.89 -0.98 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 4.55 -1.11 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 5.36 -1.15 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 6.19 -1.26 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 8.14 -1.45 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 10.43 -1.65 39 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 12.95 -1.94 39 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 16.09 -1.67 40 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 18.99 -2.17 38 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 22.53 -2.27 38 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 26.37 -2.31 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 30.41 -2.41 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 34.64 -2.49 38 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 39.05 -2.52 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 43.62 -2.54 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 48.30 -2.56 38 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 53.06 -2.58 38 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 57.92 -2.59 38 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 63.26 -2.17 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.24 -0.08 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.40 -0.12 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.52 -0.13 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.65 -0.16 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.81 -0.18 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.99 -0.21 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.20 -0.27 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.46 -0.27 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.73 -0.36 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.08 -0.37 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.44 -0.43 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.85 -0.51 39 0 30 0
30DEC26 180.00 P 0.00 0.00 0.00 3.35 -0.51 39 0 33 0
30DEC26 182.50 P 3.93 3.93 3.93 3.84 -0.62 39 15 15 +15
30DEC26 185.00 P 0.00 0.00 0.00 4.57 -0.69 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.00 -0.93 38 0 215 0
30DEC26 190.00 P 6.17 6.17 6.17 5.85 -0.92 39 3 216 0
30DEC26 192.50 P 0.00 0.00 0.00 6.58 -1.01 39 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 7.37 -1.11 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.25 -1.19 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 9.20 -1.26 39 0 56 0
30DEC26 205.00 P 0.00 0.00 0.00 11.30 -1.43 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 13.69 -1.58 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 16.35 -1.69 39 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 19.29 -1.48 39 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 22.30 -1.68 39 0 45 0
30DEC26 230.00 P 0.00 0.00 0.00 25.64 -1.85 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 29.20 -1.93 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 32.99 -2.03 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 36.89 -2.15 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 41.04 -2.18 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 45.91 -1.64 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 49.67 -2.31 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 54.15 -2.39 39 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 58.76 -2.41 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 63.43 -2.47 39 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 5.79 -0.52 40 0 15 0
28JAN27 185.00 P 0.00 0.00 0.00 6.46 -0.72 40 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 6.95 -1.08 39 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 7.93 -0.95 39 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 8.76 -1.00 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 9.64 -1.13 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 10.62 -1.17 39 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 11.62 -1.25 39 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 13.82 -1.38 39 0 30 0
28JAN27 210.00 P 0.00 0.00 0.00 16.27 -1.52 39 0 16 0
28JAN27 215.00 P 0.00 0.00 0.00 18.94 -1.62 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 21.86 -1.26 40 0 45 0
28JAN27 225.00 P 0.00 0.00 0.00 24.73 -1.61 39 0 15 0
28JAN27 230.00 P 0.00 0.00 0.00 27.96 -1.71 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 31.45 -1.80 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 35.38 -1.55 40 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 38.87 -1.97 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 43.26 -1.56 40 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 46.88 -2.13 39 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 51.67 -1.56 41 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 55.39 -2.26 39 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 59.83 -2.28 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.67 -0.10 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.80 -0.10 39 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.93 -0.15 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.12 -0.16 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.32 -0.15 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.51 -0.22 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.79 -0.22 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.06 -0.23 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.34 -0.29 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.70 -0.31 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.08 -0.32 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.46 -0.36 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.89 -0.44 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.40 -0.44 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.91 -0.44 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.43 -0.54 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.05 -0.59 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.72 -0.58 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.38 -0.83 39 0 30 0
30MAR27 180.00 P 0.00 0.00 0.00 8.30 -0.49 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.88 -0.75 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.72 -0.75 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.56 -0.96 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.50 -0.98 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.43 -1.05 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.42 -1.10 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.46 -1.16 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.55 -1.29 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.88 -1.41 39 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 20.41 -1.54 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 23.14 -1.63 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 26.09 -1.63 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 28.98 -1.44 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 32.10 -1.57 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 35.37 -1.66 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 38.87 -1.76 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 42.49 -1.77 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 46.15 -1.94 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 50.08 -1.95 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.03 -1.97 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 58.07 -2.11 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 62.29 -2.12 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 66.54 -2.14 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.79 -0.29 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.07 -0.30 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.36 -0.29 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.64 -0.36 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.98 -0.41 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.37 -0.42 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.76 -0.42 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.16 -0.50 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.62 -0.56 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.14 -0.57 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.67 -0.57 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.19 -0.63 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.77 -0.96 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.45 -0.98 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.13 -1.00 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.81 -1.03 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.49 -1.21 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.31 -1.27 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.16 -0.94 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.33 -1.02 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.87 -1.37 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.15 -0.72 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.16 -0.85 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 16.05 -1.08 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 17.07 -1.19 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 18.13 -1.18 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 19.23 -1.14 40 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 20.36 -1.35 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 22.76 -1.34 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 25.41 -1.36 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 28.05 -1.71 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 31.02 -1.72 40 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 33.97 -1.74 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 37.12 -2.13 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 40.44 -2.02 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 43.38 -1.84 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 47.35 -2.04 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 50.47 -2.01 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 54.84 -1.32 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 58.53 -1.46 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 61.79 -2.17 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 65.77 -2.18 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 70.49 -2.61 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.88 -0.73 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.91 -0.89 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.97 -0.76 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.71 -1.09 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.84 -1.12 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.87 -0.95 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.94 -0.95 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 23.20 -0.89 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 24.38 -0.94 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 26.70 -1.33 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 29.47 -1.38 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 32.31 -1.13 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 34.97 -1.69 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 37.97 -1.78 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 41.08 -1.61 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 44.49 -1.60 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 48.04 -1.38 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 51.37 -1.41 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 54.78 -1.58 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 58.45 -1.58 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 62.13 -1.60 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 65.83 -1.62 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 69.57 -1.77 41 0 0 0
TOTAL PUT 123 6,481 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 5.785
29OCT26 4.30 C 0.00 0.00 0.00 1.51 -0.05 83 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.41 -0.05 78 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.31 -0.05 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.21 -0.05 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 -0.05 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 -0.05 57 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.91 -0.05 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.81 -0.05 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 -0.05 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.33 -0.06 27 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.04 31 0 559 0
29OCT26 6.00 C 0.07 0.07 0.07 0.08 -0.03 32 120 732 +50
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 943 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 349 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.52 -0.04 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.41 -0.06 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 -0.03 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 -0.04 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 -0.05 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.94 -0.04 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.26 -0.04 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 308 0
27NOV26 6.50 C 0.05 0.05 0.05 0.04 -0.02 28 30 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 47 0
27NOV26 7.25 C 0.01 0.01 0.01 0.01 0.00 33 5 5 +5
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 -0.05 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 -0.05 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 -0.05 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.05 29 0 60 0
30DEC26 5.50 C 0.49 0.49 0.49 0.48 -0.05 27 29 79 +29
30DEC26 5.75 C 0.37 0.37 0.37 0.33 -0.05 27 30 549 +30
30DEC26 6.00 C 0.25 0.25 0.21 0.22 -0.03 27 414 846 +66
30DEC26 6.25 C 0.14 0.15 0.13 0.14 -0.03 27 327 900 +33
30DEC26 6.50 C 0.11 0.11 0.11 0.09 -0.02 28 30 577 +1
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 444 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.55 -0.06 35 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.46 -0.05 36 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.36 -0.06 33 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.27 -0.05 33 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.09 -0.05 32 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.00 -0.05 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
28JAN27 5.50 C 0.53 0.53 0.53 0.53 -0.05 27 26 86 +26
28JAN27 5.75 C 0.00 0.00 0.00 0.38 -0.04 26 0 222 0
28JAN27 6.00 C 0.28 0.28 0.26 0.26 -0.04 26 219 474 0
28JAN27 6.25 C 0.20 0.20 0.17 0.18 -0.03 26 266 215 +60
28JAN27 6.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 308 0
28JAN27 6.75 C 0.00 0.00 0.00 0.08 -0.02 27 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.60 -0.05 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 -0.05 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 -0.05 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.24 -0.05 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 -0.05 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.05 28 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.05 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.04 26 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 50 0
30MAR27 6.75 C 0.15 0.15 0.15 0.15 -0.02 27 30 236 +30
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 270 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 55 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 150 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.63 -0.06 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.54 -0.06 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 -0.06 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.26 -0.06 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 -0.06 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.04 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 -0.03 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 -0.03 26 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.02 26 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.02 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 90 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 0.00 27 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.64 -0.05 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.45 -0.06 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.36 -0.06 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.19 -0.06 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.11 -0.05 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.03 -0.06 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.22 -0.02 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 70 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 -0.02 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 1,526 12,543 +330
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 446 0
29OCT26 5.50 P 0.04 0.04 0.04 0.05 0.00 31 60 817 0
29OCT26 5.75 P 0.12 0.13 0.12 0.14 +0.02 32 87 1,734 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 1,298 0
29OCT26 6.25 P 0.00 0.00 0.00 0.50 +0.05 36 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 +0.05 33 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.97 +0.06 41 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.22 +0.06 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.47 +0.06 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.72 +0.06 63 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.97 +0.06 70 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.22 +0.06 76 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.47 +0.06 82 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.72 +0.06 88 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.97 +0.06 93 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.22 +0.06 98 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.47 +0.06 104 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 0.00 29 0 79 0
27NOV26 5.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 187 0
27NOV26 5.75 P 0.00 0.00 0.00 0.21 +0.01 28 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.53 +0.02 28 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.74 +0.04 28 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.97 +0.05 28 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.22 +0.06 33 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.47 +0.06 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.72 +0.06 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.97 +0.06 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.22 +0.06 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.47 +0.06 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.72 +0.06 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.97 +0.06 62 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.22 +0.06 65 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.47 +0.06 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 27 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 27 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 305 0
30DEC26 5.50 P 0.15 0.15 0.15 0.16 +0.01 28 60 544 0
30DEC26 5.75 P 0.23 0.25 0.23 0.26 +0.01 27 90 592 +30
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.04 27 0 713 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.03 27 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.05 27 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 +0.05 26 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.06 27 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.06 31 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.72 +0.06 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 +0.06 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 +0.06 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 +0.06 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.72 +0.06 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 +0.06 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.22 +0.06 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 +0.06 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.72 +0.06 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.97 +0.06 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.22 +0.06 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.72 +0.06 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.22 +0.06 73 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 0.00 27 0 116 0
28JAN27 5.25 P 0.00 0.00 0.00 0.11 0.00 26 0 222 0
28JAN27 5.50 P 0.17 0.18 0.17 0.19 +0.01 27 60 459 -60
28JAN27 5.75 P 0.28 0.30 0.28 0.29 +0.01 26 210 71 -40
28JAN27 6.00 P 0.41 0.41 0.41 0.43 +0.02 26 20 50 +20
28JAN27 6.25 P 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.00 +0.05 26 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.47 +0.06 28 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.72 +0.06 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.97 +0.06 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.22 +0.06 37 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.47 +0.06 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 28 0 200 0
30MAR27 4.80 P 0.07 0.07 0.07 0.07 0.00 27 30 0 -30
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 27 0 840 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 0.00 27 0 300 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 0.00 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 +0.01 26 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.01 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 +0.02 26 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 +0.02 25 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.04 25 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.04 25 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.05 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.72 +0.06 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 +0.06 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.22 +0.06 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 +0.06 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 +0.06 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.97 +0.06 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.22 +0.06 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.47 +0.06 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.72 +0.06 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.97 +0.06 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.22 +0.06 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.72 +0.06 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.22 +0.06 56 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 +0.01 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 +0.01 26 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 +0.01 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 +0.01 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 +0.02 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 +0.02 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 +0.03 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 +0.03 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 +0.04 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 +0.04 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 +0.04 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 +0.04 21 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.55 +0.05 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.77 +0.05 16 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.99 +0.05 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.45 +0.06 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.68 +0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.19 +0.01 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 +0.01 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.54 +0.02 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.69 +0.03 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 +0.03 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 +0.03 24 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.20 +0.04 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.39 +0.04 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.59 +0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.80 +0.05 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.02 +0.05 18 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.46 +0.05 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
TOTAL PUT 617 18,278 -80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 74.350
16OCT26 53.00 C 0.00 0.00 0.00 21.37 -1.26 100 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 20.37 -1.26 93 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 19.37 -1.26 84 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 18.37 -1.26 72 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 17.37 -1.27 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 16.37 -1.27 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 15.37 -1.27 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 14.37 -1.27 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 13.37 -1.27 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 12.37 -1.27 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 11.37 -1.27 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 10.37 -1.27 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 9.37 -1.27 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 8.37 -1.27 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 7.38 -1.27 40 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 6.39 -1.27 39 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 5.41 -1.27 38 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 4.45 -1.27 37 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 3.44 -1.35 29 0 1 0
16OCT26 72.00 C 4.20 4.20 3.86 2.76 -1.04 40 3 2 -1
16OCT26 73.00 C 3.29 3.29 1.63 2.01 -1.16 38 32 19 +17
16OCT26 74.00 C 2.49 2.49 1.08 1.38 -1.02 38 179 136 +75
16OCT26 75.00 C 1.80 1.80 0.73 0.88 -0.89 37 155 501 +60
16OCT26 76.00 C 1.92 1.92 0.59 0.57 -0.69 38 277 615 0
16OCT26 77.00 C 0.99 1.49 0.30 0.33 -0.52 38 317 268 +181
16OCT26 78.00 C 0.69 1.04 0.20 0.18 -0.42 38 265 344 +146
16OCT26 79.00 C 0.50 0.70 0.30 0.09 -0.29 38 103 175 +9
16OCT26 80.00 C 0.41 0.46 0.10 0.05 -0.18 39 147 157 +25
16OCT26 81.00 C 0.23 0.30 0.22 0.02 -0.11 38 46 125 +20
16OCT26 82.00 C 0.20 0.20 0.02 0.01 -0.07 39 359 364 +255
16OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 18.40 - 0 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 17.41 - 54 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 16.41 - 50 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 15.41 - 45 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 14.41 - 40 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 13.41 - 34 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 12.41 - 0 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 11.41 - 0 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 10.42 - 34 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 9.43 - 34 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 8.44 - 32 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 7.47 - 33 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 6.52 - 33 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 5.60 - 33 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 4.87 - 37 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 3.92 - 33 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 3.18 - 33 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 2.50 - 33 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 1.91 - 32 0 0 -
23OCT26 75.00 C 2.50 2.50 1.24 1.41 - 32 69 54 -
23OCT26 76.00 C 1.23 1.23 0.99 1.05 - 33 62 62 -
23OCT26 77.00 C 1.01 1.02 0.70 0.76 - 33 152 152 -
23OCT26 78.00 C 0.96 0.96 0.67 0.53 - 33 37 37 -
23OCT26 79.00 C 0.68 0.68 0.68 0.35 - 33 15 15 -
23OCT26 80.00 C 0.88 0.88 0.25 0.23 - 33 11 11 -
23OCT26 81.00 C 0.00 0.00 0.00 0.14 - 33 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 0.09 - 33 0 0 -
23OCT26 83.00 C 0.00 0.00 0.00 0.06 - 34 0 0 -
23OCT26 84.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 45.39 -1.26 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.40 -1.25 138 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.40 -1.25 129 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.40 -1.26 119 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.40 -1.26 100 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.40 -1.26 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.40 -1.26 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.40 -1.26 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.41 -1.26 107 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.41 -1.26 99 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.41 -1.26 90 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.41 -1.26 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.41 -1.26 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.41 -1.26 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.41 -1.27 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.42 -1.26 80 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.42 -1.26 74 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.42 -1.26 65 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 27.42 -1.26 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.42 -1.27 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.42 -1.27 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.43 -1.26 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.93 -1.26 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.43 -1.27 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.94 -1.26 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.44 -1.27 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.96 -1.26 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.51 -1.26 33 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 7.17 -1.22 34 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 5.04 -1.18 33 0 68 0
29OCT26 72.50 C 4.51 4.51 3.66 3.32 -0.86 34 62 989 +5
29OCT26 75.00 C 3.50 3.50 1.65 1.91 -0.81 33 716 1,858 -50
29OCT26 77.50 C 1.90 2.25 0.91 1.05 -0.51 34 440 1,850 +42
29OCT26 80.00 C 0.99 1.40 0.50 0.51 -0.38 34 1,873 4,515 -901
29OCT26 82.50 C 0.55 0.69 0.31 0.22 -0.22 34 275 3,484 +55
29OCT26 85.00 C 0.31 0.39 0.17 0.09 -0.11 34 382 2,523 +134
29OCT26 87.50 C 0.24 0.24 0.11 0.03 -0.06 34 26 3,229 -22
29OCT26 90.00 C 0.09 0.09 0.06 0.01 -0.03 34 6 3,998 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,171 0
29OCT26 95.00 C 0.06 0.06 0.06 0.01 0.00 42 5 1,146 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 439 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,608 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 372 0
29OCT26 105.00 C 0.01 0.01 0.01 0.01 0.00 57 180 712 +180
29OCT26 107.50 C 0.01 0.01 0.01 0.01 0.00 61 1 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 113 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 115 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 117 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 125 0 801 0
27NOV26 29.00 C 0.00 0.00 0.00 45.47 -1.21 81 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.47 -1.18 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.40 -1.32 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.48 -1.27 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.48 -1.29 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.49 -1.27 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.49 -1.17 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.40 -1.29 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 37.50 -1.18 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 36.50 -1.19 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.51 -1.20 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.51 -1.23 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.52 -1.31 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.52 -1.31 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 31.53 -1.35 52 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 30.42 -1.35 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.53 -1.20 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.54 -1.19 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.42 -1.39 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 26.42 -1.37 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.55 -1.33 33 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 24.56 -1.30 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.07 -1.23 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.54 -1.33 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.16 -1.36 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.73 -1.31 35 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 12.40 -1.50 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.38 -0.99 38 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 8.33 -0.97 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 6.47 -0.86 36 0 160 0
27NOV26 72.50 C 0.00 0.00 0.00 4.87 -0.87 35 0 1,146 0
27NOV26 75.00 C 4.70 4.70 3.31 3.55 -0.75 35 111 2,435 +101
27NOV26 77.50 C 3.78 3.79 2.28 2.55 -0.60 35 235 503 +145
27NOV26 80.00 C 2.67 2.86 1.65 1.80 -0.46 35 239 1,724 -195
27NOV26 82.50 C 1.60 1.60 1.16 1.21 -0.40 35 235 698 +160
27NOV26 85.00 C 1.18 1.18 0.86 0.79 -0.30 35 18 1,259 +3
27NOV26 87.50 C 1.08 1.08 0.71 0.50 -0.22 35 61 482 -33
27NOV26 90.00 C 0.75 0.75 0.44 0.31 -0.15 35 48 9,073 +15
27NOV26 92.50 C 0.44 0.44 0.38 0.19 -0.10 35 16 618 -15
27NOV26 95.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 887 0
27NOV26 97.50 C 0.25 0.25 0.25 0.07 -0.04 35 1 625 0
27NOV26 100.00 C 0.20 0.20 0.20 0.04 -0.03 35 1 1,120 0
27NOV26 102.50 C 0.18 0.18 0.18 0.02 -0.02 35 2 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 435 0
30DEC26 29.00 C 0.00 0.00 0.00 45.55 -1.26 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.56 -1.20 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.57 -1.25 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.55 -1.28 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.58 -1.26 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.57 -1.28 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.59 -1.26 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.60 -1.26 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 37.61 -1.26 45 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 36.62 -1.26 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.62 -1.24 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 34.63 -1.23 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.64 -1.26 42 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 32.64 -1.26 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.67 -1.24 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.66 -1.24 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.67 -1.26 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.67 -1.27 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.68 -1.28 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.69 -1.27 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.71 -1.30 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.72 -1.26 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.27 -1.34 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.84 -1.25 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.47 -1.23 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.18 -1.20 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 13.01 -1.15 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.97 -1.32 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.11 -1.02 34 0 2 0
30DEC26 70.00 C 9.10 9.10 7.19 7.53 -0.84 35 16 108 -1
30DEC26 72.50 C 7.86 7.88 6.80 6.02 -0.85 35 83 455 +83
30DEC26 75.00 C 4.73 4.73 4.44 4.74 -0.74 34 62 1,320 -30
30DEC26 77.50 C 4.93 5.01 3.59 3.65 -0.63 34 121 2,697 0
30DEC26 80.00 C 3.90 3.90 2.75 2.86 -0.52 35 72 547 +40
30DEC26 82.50 C 2.10 2.21 2.10 2.18 -0.45 35 107 288 -30
30DEC26 85.00 C 1.89 1.89 1.63 1.61 -0.38 35 80 2,380 +22
30DEC26 87.50 C 1.37 1.44 1.26 1.18 -0.30 34 50 1,228 -15
30DEC26 90.00 C 1.45 1.45 0.97 0.85 -0.24 34 136 5,557 +46
30DEC26 92.50 C 1.01 1.01 1.01 0.61 -0.18 34 15 2,626 +15
30DEC26 95.00 C 0.78 0.78 0.67 0.43 -0.13 34 117 5,208 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 -0.10 34 0 1,012 0
30DEC26 100.00 C 0.59 0.59 0.43 0.21 -0.07 34 9 3,318 +6
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.06 34 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 191 0
30DEC26 110.00 C 0.30 0.30 0.30 0.05 -0.02 35 5 3,181 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 610 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 411 0
30DEC26 117.50 C 0.17 0.17 0.17 0.01 -0.01 34 18 525 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 707 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5,333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30DEC26 170.00 C 0.03 0.03 0.03 0.01 0.00 58 316 1,527 +262
28JAN27 29.00 C 0.00 0.00 0.00 45.63 -1.25 55 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 44.64 -1.25 54 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 43.65 -1.25 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 42.66 -1.25 51 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 41.66 -1.26 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 40.67 -1.26 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 39.68 -1.26 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 38.69 -1.26 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 37.70 -1.26 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 36.71 -1.26 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 35.72 -1.26 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 34.73 -1.26 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 33.74 -1.26 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 32.75 -1.26 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 31.77 -1.26 37 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 30.78 -1.26 35 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 29.79 -1.26 34 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 28.81 -1.26 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 27.82 -1.26 34 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 26.84 -1.26 34 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 25.87 -1.25 35 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 24.90 -1.25 35 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 22.49 -1.24 35 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 20.14 -1.22 35 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 17.85 -1.20 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 15.67 -1.16 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.60 -1.41 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.68 -1.30 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.92 -0.98 35 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 8.43 -0.81 35 0 135 0
28JAN27 72.50 C 8.80 8.83 8.67 6.97 -0.81 35 75 192 +75
28JAN27 75.00 C 7.35 7.35 6.00 5.71 -0.72 35 121 1,105 +1
28JAN27 77.50 C 5.65 5.93 4.60 4.65 -0.62 35 51 97 +51
28JAN27 80.00 C 3.59 3.59 3.57 3.76 -0.56 35 48 63 +46
28JAN27 82.50 C 0.00 0.00 0.00 3.04 -0.47 35 0 66 0
28JAN27 85.00 C 0.00 0.00 0.00 2.40 -0.43 35 0 280 0
28JAN27 87.50 C 0.00 0.00 0.00 1.87 -0.37 35 0 56 0
28JAN27 90.00 C 0.00 0.00 0.00 1.45 -0.30 35 0 4 0
28JAN27 92.50 C 0.00 0.00 0.00 1.12 -0.24 35 0 19 0
28JAN27 95.00 C 1.44 1.44 1.44 0.85 -0.20 35 1 5 +1
28JAN27 97.50 C 0.00 0.00 0.00 0.65 -0.16 35 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.49 -0.13 35 0 23 0
28JAN27 102.50 C 0.00 0.00 0.00 0.36 -0.11 35 0 22 0
28JAN27 105.00 C 0.00 0.00 0.00 0.27 -0.08 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28JAN27 120.00 C 0.28 0.28 0.28 0.05 -0.01 35 2 83 +2
28JAN27 122.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28JAN27 130.00 C 0.20 0.20 0.19 0.01 0.00 34 5 10 +5
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 45.78 -1.26 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.80 -1.25 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.81 -1.26 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.83 -1.26 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.84 -1.26 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.86 -1.26 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.87 -1.26 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.89 -1.26 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.91 -1.26 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.92 -1.26 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.94 -1.26 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.96 -1.26 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.99 -1.25 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.01 -1.25 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.04 -1.25 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.07 -1.25 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.10 -1.25 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.14 -1.24 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.18 -1.24 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.23 -1.24 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.29 -1.23 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.36 -1.22 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 23.07 -1.20 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.85 -1.17 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.73 -1.13 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.71 -1.09 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.81 -1.04 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.04 -0.98 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.41 -0.92 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 10.07 -0.88 36 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 8.68 -0.79 36 0 210 0
30MAR27 75.00 C 7.27 7.27 7.27 7.45 -0.72 35 15 1,128 0
30MAR27 77.50 C 6.28 6.41 6.19 6.42 -0.59 36 102 627 0
30MAR27 80.00 C 5.14 5.14 5.14 5.44 -0.57 35 3 138 0
30MAR27 82.50 C 0.00 0.00 0.00 4.64 -0.50 36 0 75 0
30MAR27 85.00 C 3.98 3.98 3.97 3.93 -0.47 36 30 236 +23
30MAR27 87.50 C 3.93 3.93 3.93 3.29 -0.41 36 1 1,548 0
30MAR27 90.00 C 3.33 3.33 3.26 2.75 -0.36 36 40 5,837 -40
30MAR27 92.50 C 2.49 2.49 2.49 2.28 -0.32 35 15 1,331 +15
30MAR27 95.00 C 0.00 0.00 0.00 1.89 -0.27 35 0 292 0
30MAR27 97.50 C 0.00 0.00 0.00 1.56 -0.23 35 0 732 0
30MAR27 100.00 C 1.98 2.12 1.52 1.28 -0.20 35 65 1,291 +30
30MAR27 102.50 C 1.33 1.33 1.33 1.05 -0.17 35 15 578 +15
30MAR27 105.00 C 1.16 1.16 1.15 0.86 -0.14 35 25 644 -25
30MAR27 107.50 C 1.23 1.23 1.22 0.70 -0.12 35 30 306 +14
30MAR27 110.00 C 0.00 0.00 0.00 0.57 -0.10 35 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.46 -0.09 35 0 308 0
30MAR27 115.00 C 0.92 0.92 0.92 0.38 -0.07 35 10 308 0
30MAR27 117.50 C 0.00 0.00 0.00 0.30 -0.06 35 0 127 0
30MAR27 120.00 C 0.80 0.80 0.72 0.25 -0.04 35 10 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 96 0
30MAR27 130.00 C 0.52 0.52 0.52 0.10 -0.03 35 2 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 45.92 -1.30 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.99 -1.26 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.01 -1.26 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.04 -1.25 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.06 -1.26 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.09 -1.25 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.12 -1.25 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.15 -1.25 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.18 -1.25 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.21 -1.25 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.25 -1.25 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.29 -1.25 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.34 -1.24 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.39 -1.24 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.45 -1.24 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.52 -1.23 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.59 -1.23 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.67 -1.22 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.77 -1.21 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.86 -1.21 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.98 -1.18 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.10 -1.19 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.96 -1.15 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.91 -1.12 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.95 -1.10 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.30 -0.86 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 16.51 -0.85 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 14.96 -1.10 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 13.65 -0.82 38 0 2 0
29JUN27 70.00 C 11.84 11.84 11.84 11.99 -0.89 37 30 97 +30
29JUN27 72.50 C 0.00 0.00 0.00 10.69 -0.82 36 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 9.50 -0.77 36 0 1,800 0
29JUN27 77.50 C 8.09 8.09 8.09 8.46 -0.68 36 20 102 0
29JUN27 80.00 C 0.00 0.00 0.00 7.52 -0.61 36 0 570 0
29JUN27 82.50 C 0.00 0.00 0.00 6.71 -0.56 37 0 543 0
29JUN27 85.00 C 0.00 0.00 0.00 5.92 -0.52 37 0 106 0
29JUN27 87.50 C 0.00 0.00 0.00 5.21 -0.51 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 4.56 -0.45 36 0 470 0
29JUN27 92.50 C 0.00 0.00 0.00 4.01 -0.41 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.48 -0.39 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 3.06 -0.33 36 0 72 0
29JUN27 100.00 C 3.47 3.47 3.47 2.65 -0.32 36 6 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.32 -0.25 36 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 2.02 -0.18 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.74 -0.17 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.52 -0.19 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.31 -0.19 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 1.14 -0.15 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.99 -0.13 36 0 48 0
29JUN27 120.00 C 1.40 1.40 1.40 0.85 -0.13 36 20 592 +20
29JUN27 122.50 C 0.00 0.00 0.00 0.74 -0.07 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.64 -0.07 36 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.55 -0.07 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.47 -0.06 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.41 -0.05 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.26 -0.03 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 45.97 -1.26 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 45.00 -1.26 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.02 -1.27 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.06 -1.26 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.09 -1.26 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.13 -1.25 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.17 -1.25 36 0 0 0
29SEP27 36.00 C 40.47 40.47 40.47 39.48 -0.99 44 3 3 +3
29SEP27 37.00 C 0.00 0.00 0.00 38.72 -0.80 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.32 -1.25 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.39 -1.24 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.76 -1.68 42 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 34.54 -1.23 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.63 -1.22 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.74 -1.21 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.85 -1.21 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.97 -1.20 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.11 -1.19 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 29.25 -1.19 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.39 -1.19 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.57 -1.16 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.75 -1.16 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 24.76 -1.11 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.84 -1.11 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.05 -1.06 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.51 -1.41 37 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 17.72 -0.99 36 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 16.20 -0.92 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.79 -0.91 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.74 -0.91 37 0 7 0
29SEP27 72.50 C 12.64 12.64 12.32 12.48 -0.86 37 16 34 +16
29SEP27 75.00 C 11.30 11.30 11.30 11.44 -0.70 37 5 113 +5
29SEP27 77.50 C 0.00 0.00 0.00 10.26 -0.74 37 0 70 0
29SEP27 80.00 C 9.22 9.22 9.22 9.38 -0.63 37 15 84 +15
29SEP27 82.50 C 0.00 0.00 0.00 8.51 -0.57 37 0 36 0
29SEP27 85.00 C 0.00 0.00 0.00 7.64 -0.64 37 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 6.92 -0.54 37 0 69 0
29SEP27 90.00 C 7.42 7.42 7.42 6.23 -0.54 37 2 52 0
29SEP27 92.50 C 0.00 0.00 0.00 5.59 -0.49 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.06 -0.43 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 4.52 -0.44 37 0 261 0
29SEP27 100.00 C 5.25 5.25 4.36 4.06 -0.37 37 3 669 +3
29SEP27 102.50 C 0.00 0.00 0.00 3.66 -0.35 37 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 3.17 -0.44 36 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 2.93 -0.28 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.64 -0.27 37 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.35 -0.19 36 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 2.10 -0.22 37 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.89 -0.20 36 0 15 0
29SEP27 120.00 C 2.20 2.30 2.05 1.64 -0.25 36 7 1,064 +7
29SEP27 122.50 C 0.00 0.00 0.00 1.44 -0.24 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.31 -0.14 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.18 -0.14 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.04 -0.14 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.93 -0.12 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.84 -0.12 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.75 -0.10 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.66 -0.10 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.59 -0.08 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.53 -0.07 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.48 -0.06 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.42 -0.07 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.37 -0.06 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.34 -0.04 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 30 0
TOTAL CALL 9,162 149,443 +1,122
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
16OCT26 68.00 P 0.04 0.04 0.04 0.02 0.00 40 100 140 +100
16OCT26 69.00 P 0.08 0.08 0.08 0.04 0.00 39 12 84 +12
16OCT26 70.00 P 0.11 0.17 0.11 0.09 +0.01 39 11 249 +5
16OCT26 71.00 P 0.27 0.27 0.26 0.18 +0.02 38 31 112 +31
16OCT26 72.00 P 0.22 0.55 0.21 0.35 +0.07 38 83 156 +36
16OCT26 73.00 P 0.22 0.88 0.22 0.62 +0.13 38 138 162 -26
16OCT26 74.00 P 0.38 1.20 0.31 1.00 +0.22 37 360 341 +249
16OCT26 75.00 P 0.73 1.57 0.51 1.52 +0.36 37 124 71 +44
16OCT26 76.00 P 0.82 2.45 0.80 2.19 +0.54 38 95 94 +79
16OCT26 77.00 P 1.37 1.37 1.21 2.98 +0.71 39 32 33 +30
16OCT26 78.00 P 0.00 0.00 0.00 3.69 +0.70 28 0 0 0
16OCT26 79.00 P 3.64 3.64 3.64 4.72 +0.88 38 1 0 -1
16OCT26 80.00 P 0.00 0.00 0.00 5.67 +0.95 37 0 8 0
16OCT26 81.00 P 0.00 0.00 0.00 6.66 +1.17 39 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 7.65 +1.21 0 0 2 0
16OCT26 83.00 P 0.00 0.00 0.00 8.65 +1.24 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 9.65 +1.25 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 10.65 +1.25 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 11.65 +1.25 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 12.65 +1.25 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 13.65 +1.25 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 14.65 +1.25 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 15.65 +1.25 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 16.65 +1.25 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 17.65 +1.25 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 18.65 +1.25 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 19.65 +1.25 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 20.65 +1.25 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 21.65 - 0 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
23OCT26 66.00 P 0.09 0.09 0.09 0.03 - 33 3 3 -
23OCT26 67.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 0.11 - 33 0 0 -
23OCT26 69.00 P 0.26 0.26 0.26 0.19 - 33 28 28 -
23OCT26 70.00 P 0.40 0.42 0.38 0.32 - 33 69 69 -
23OCT26 71.00 P 0.54 0.56 0.54 0.50 - 33 40 40 -
23OCT26 72.00 P 0.39 0.89 0.39 0.75 - 33 27 21 -
23OCT26 73.00 P 0.99 1.33 0.99 1.07 - 32 98 62 -
23OCT26 74.00 P 1.09 1.82 1.09 1.52 - 33 148 120 -
23OCT26 75.00 P 1.84 2.40 1.84 2.00 - 32 46 46 -
23OCT26 76.00 P 0.00 0.00 0.00 2.62 - 32 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 3.34 - 33 0 0 -
23OCT26 78.00 P 0.00 0.00 0.00 4.22 - 36 0 0 -
23OCT26 79.00 P 0.00 0.00 0.00 4.92 - 32 0 0 -
23OCT26 80.00 P 0.00 0.00 0.00 5.96 - 38 0 0 -
23OCT26 81.00 P 0.00 0.00 0.00 6.74 - 33 0 0 -
23OCT26 82.00 P 0.00 0.00 0.00 7.69 - 32 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 8.67 - 33 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 9.65 - 0 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 10.65 - 0 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 11.65 - 0 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 12.65 - 0 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 13.65 - 0 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 14.65 - 0 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 15.65 - 0 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 16.65 - 0 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 17.65 - 0 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 18.65 - 0 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 19.65 - 0 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 20.65 - 0 0 0 -
23OCT26 96.00 P 0.00 0.00 0.00 21.65 - 0 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 421 0
29OCT26 60.00 P 0.03 0.03 0.03 0.01 0.00 39 9 862 +9
29OCT26 62.50 P 0.06 0.09 0.06 0.02 0.00 35 88 964 +30
29OCT26 65.00 P 0.16 0.16 0.16 0.07 +0.01 34 58 455 +28
29OCT26 67.50 P 0.36 0.37 0.35 0.23 +0.05 34 241 1,198 0
29OCT26 70.00 P 0.32 0.78 0.32 0.61 +0.13 34 202 1,839 +41
29OCT26 72.50 P 0.98 1.54 0.65 1.35 +0.27 34 348 4,020 +165
29OCT26 75.00 P 1.28 2.82 1.28 2.49 +0.47 34 389 5,501 -68
29OCT26 77.50 P 2.70 4.50 2.48 4.12 +0.72 34 117 2,786 -3
29OCT26 80.00 P 4.75 6.30 4.75 6.21 +0.92 37 295 2,384 -95
29OCT26 82.50 P 6.00 6.00 6.00 8.28 +1.08 33 1 2,575 -1
29OCT26 85.00 P 8.99 10.50 7.79 10.67 +0.88 33 10 4,560 -1
29OCT26 87.50 P 12.80 12.80 12.80 13.15 +1.23 0 1 2,282 -1
29OCT26 90.00 P 13.39 13.39 13.39 15.80 +1.28 55 10 4,123 0
29OCT26 92.50 P 0.00 0.00 0.00 18.28 +1.28 60 0 779 0
29OCT26 95.00 P 18.36 21.29 18.36 20.65 +1.16 0 165 998 +117
29OCT26 97.50 P 20.90 20.90 20.90 23.25 +1.26 69 1 535 0
29OCT26 100.00 P 0.00 0.00 0.00 25.75 +1.27 74 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 28.28 +1.30 81 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 30.84 +1.25 91 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.15 +1.14 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.65 +1.25 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.15 +1.25 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.65 +1.25 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.15 +1.25 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.65 +1.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.15 +1.25 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.65 +1.25 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.15 +1.25 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.65 +1.25 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.15 +1.25 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.65 +1.25 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.15 +1.25 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.65 +1.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.15 +1.25 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.65 +1.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.15 +1.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.65 +1.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.15 +1.25 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.65 +1.25 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 83.15 +1.25 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.65 +1.25 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 88.15 +1.25 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.65 +1.25 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 93.15 +1.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.65 +1.25 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
27NOV26 50.00 P 0.05 0.05 0.05 0.01 0.00 42 40 70 +40
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
27NOV26 55.00 P 0.10 0.10 0.10 0.02 0.00 35 2 47 +2
27NOV26 57.50 P 0.18 0.20 0.18 0.06 +0.01 35 190 303 +180
27NOV26 60.00 P 0.27 0.28 0.27 0.14 +0.03 35 56 245 +56
27NOV26 62.50 P 0.43 0.43 0.43 0.30 +0.05 35 1 132 +1
27NOV26 65.00 P 0.62 0.80 0.62 0.61 +0.11 35 39 2,335 +4
27NOV26 67.50 P 0.79 1.09 0.77 1.09 +0.18 35 66 380 +4
27NOV26 70.00 P 1.69 1.96 1.69 1.81 +0.29 35 20 990 +11
27NOV26 72.50 P 2.60 3.00 2.60 2.73 +0.36 35 67 2,401 +10
27NOV26 75.00 P 3.41 4.04 3.41 3.92 +0.50 35 31 2,828 +31
27NOV26 77.50 P 3.99 5.76 3.99 5.41 +0.65 35 89 3,070 +60
27NOV26 80.00 P 0.00 0.00 0.00 7.16 +0.70 35 0 1,970 0
27NOV26 82.50 P 0.00 0.00 0.00 9.25 +0.89 37 0 785 0
27NOV26 85.00 P 11.60 11.60 11.60 11.42 +1.06 39 15 1,362 +15
27NOV26 87.50 P 13.00 13.00 13.00 13.42 +0.82 35 1 1,354 +1
27NOV26 90.00 P 16.00 16.03 15.94 15.94 +1.30 40 100 5,476 0
27NOV26 92.50 P 0.00 0.00 0.00 18.35 +1.07 41 0 458 0
27NOV26 95.00 P 20.00 20.00 20.00 20.77 +1.28 43 1 390 0
27NOV26 97.50 P 0.00 0.00 0.00 23.45 +1.46 52 0 164 0
27NOV26 100.00 P 0.00 0.00 0.00 25.95 +1.47 55 0 309 0
27NOV26 102.50 P 0.00 0.00 0.00 28.28 +1.30 53 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 30.87 +1.28 60 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.15 +1.14 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.83 +1.43 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.37 +1.47 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.87 +1.47 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.36 +1.46 74 0 0 0
27NOV26 120.00 P 43.35 45.77 43.35 45.65 +1.25 0 108 90 0
27NOV26 122.50 P 0.00 0.00 0.00 48.37 +1.47 80 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.83 +1.34 81 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.37 +1.47 86 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.90 +1.50 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.33 +1.38 89 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.91 +1.46 95 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.15 +1.16 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.95 +1.55 101 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.15 +1.18 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.65 +1.20 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.33 +1.38 102 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.92 +1.52 108 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.38 +1.45 108 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.91 +1.46 112 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 83.38 +1.43 112 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.65 +1.20 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 88.42 +1.51 118 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.65 +1.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 93.41 +1.46 121 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.91 +1.46 123 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 446 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 +0.04 34 0 270 0
30DEC26 60.00 P 0.67 0.67 0.67 0.43 +0.08 34 30 3,608 +15
30DEC26 62.50 P 0.76 1.02 0.76 0.75 +0.13 35 189 1,640 +146
30DEC26 65.00 P 1.14 1.44 1.14 1.21 +0.18 35 171 2,305 +171
30DEC26 67.50 P 1.67 2.01 1.67 1.84 +0.24 35 128 1,042 -15
30DEC26 70.00 P 2.80 2.80 2.69 2.67 +0.31 35 12 11,781 +12
30DEC26 72.50 P 3.35 3.76 3.35 3.65 +0.39 34 16 1,418 0
30DEC26 75.00 P 3.90 3.90 3.90 4.87 +0.54 34 15 2,859 +15
30DEC26 77.50 P 4.98 6.68 4.88 6.33 +0.62 34 119 4,498 +16
30DEC26 80.00 P 6.93 8.39 6.93 7.95 +0.67 34 76 2,230 -60
30DEC26 82.50 P 0.00 0.00 0.00 9.80 +0.68 34 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 12.12 +1.27 37 0 7,083 0
30DEC26 87.50 P 0.00 0.00 0.00 14.28 +1.40 39 0 1,359 0
30DEC26 90.00 P 0.00 0.00 0.00 16.47 +1.32 39 0 6,207 0
30DEC26 92.50 P 17.10 17.10 17.10 18.52 +1.13 37 3 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 20.95 +1.21 39 0 4,812 0
30DEC26 97.50 P 0.00 0.00 0.00 23.54 +1.46 43 0 1,422 0
30DEC26 100.00 P 0.00 0.00 0.00 25.95 +1.05 45 0 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 28.32 +1.34 44 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 30.87 +1.28 48 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 33.15 +1.14 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.85 +1.45 53 0 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 38.37 +1.36 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 40.87 +1.47 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.36 +1.46 60 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.82 +1.42 61 0 0 0
30DEC26 122.50 P 45.85 48.27 45.85 48.37 +1.47 65 58 90 0
30DEC26 125.00 P 0.00 0.00 0.00 50.83 +1.34 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.37 +1.47 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.90 +1.50 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.33 +1.38 71 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.91 +1.46 76 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 63.23 +1.17 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.95 +1.44 80 0 0 0
30DEC26 142.50 P 65.84 68.28 65.84 68.15 +1.13 0 111 474 0
30DEC26 145.00 P 0.00 0.00 0.00 70.73 +1.28 76 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.33 +1.38 82 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.92 +1.41 87 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.38 +1.37 87 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.91 +1.46 90 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.38 +1.37 90 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.65 +1.20 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 88.42 +1.43 95 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.65 +1.14 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 93.41 +1.46 97 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.91 +1.46 99 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 1 0
28JAN27 55.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 2 0
28JAN27 57.50 P 0.00 0.00 0.00 0.47 +0.07 35 0 3 0
28JAN27 60.00 P 0.90 1.05 0.90 0.78 +0.12 35 77 252 +62
28JAN27 62.50 P 1.20 1.41 1.18 1.21 +0.18 35 61 154 +52
28JAN27 65.00 P 0.00 0.00 0.00 1.78 +0.23 35 0 68 0
28JAN27 67.50 P 0.00 0.00 0.00 2.53 +0.31 35 0 160 0
28JAN27 70.00 P 3.54 3.56 3.40 3.45 +0.40 35 85 1,136 +70
28JAN27 72.50 P 3.51 4.60 3.51 4.40 +0.42 34 88 643 +43
28JAN27 75.00 P 4.97 5.94 4.97 5.64 +0.49 34 55 168 +54
28JAN27 77.50 P 7.41 7.43 7.41 7.07 +0.58 34 60 157 +60
28JAN27 80.00 P 7.69 8.14 7.69 8.76 +0.69 35 30 165 +30
28JAN27 82.50 P 10.54 10.60 10.54 10.52 +0.84 35 30 150 +30
28JAN27 85.00 P 0.00 0.00 0.00 12.35 +0.88 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.63 +1.10 37 0 0 0
28JAN27 90.00 P 15.29 16.77 15.29 16.96 +1.30 39 56 71 +41
28JAN27 92.50 P 0.00 0.00 0.00 19.19 +1.57 40 0 1 0
28JAN27 95.00 P 20.00 20.00 20.00 21.20 +1.35 38 1 1 +1
28JAN27 97.50 P 0.00 0.00 0.00 23.67 +1.50 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 25.95 +1.05 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 28.32 +1.34 39 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 30.87 +1.28 43 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 33.15 +1.14 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 35.85 +1.45 47 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 38.37 +1.36 49 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 40.87 +1.47 51 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 43.36 +1.46 53 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 45.82 +1.42 54 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 48.37 +1.47 57 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 50.83 +1.34 58 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 53.37 +1.47 61 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 55.90 +1.50 64 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 58.33 +1.38 63 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 60.91 +1.46 67 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 63.23 +1.17 63 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 65.95 +1.44 71 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 68.15 +1.13 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 70.73 +1.28 68 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 73.33 +1.38 73 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 75.92 +1.41 77 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 614 0
30MAR27 52.50 P 0.70 0.70 0.70 0.45 +0.06 35 30 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.71 +0.10 35 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 +0.13 35 0 341 0
30MAR27 60.00 P 1.78 1.78 1.78 1.53 +0.19 35 45 6,600 +45
30MAR27 62.50 P 2.07 2.07 2.07 2.12 +0.25 35 68 536 +68
30MAR27 65.00 P 2.63 3.01 2.63 2.84 +0.30 36 60 3,399 +15
30MAR27 67.50 P 3.35 3.81 3.34 3.68 +0.33 36 45 518 -3
30MAR27 70.00 P 4.26 4.26 4.26 4.61 +0.40 35 30 11,164 +30
30MAR27 72.50 P 5.24 5.93 5.15 5.70 +0.46 35 241 1,948 +137
30MAR27 75.00 P 6.34 6.34 6.34 6.93 +0.52 35 15 1,202 +15
30MAR27 77.50 P 8.70 8.70 8.70 8.35 +0.61 35 20 929 0
30MAR27 80.00 P 8.56 8.56 8.56 9.97 +0.74 35 15 719 0
30MAR27 82.50 P 11.84 11.84 11.76 11.74 +0.84 36 45 395 +10
30MAR27 85.00 P 13.59 13.59 13.59 13.57 +0.81 36 15 7,347 -15
30MAR27 87.50 P 0.00 0.00 0.00 15.58 +1.02 36 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 17.74 +1.20 38 0 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 19.69 +1.14 37 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 22.02 +1.34 38 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 24.27 +1.43 39 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 26.46 +1.50 39 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 28.40 +1.15 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 31.15 +1.50 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 33.62 +1.61 42 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 35.99 +1.56 42 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 38.37 +1.36 42 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 40.99 +1.56 46 0 177 0
30MAR27 117.50 P 0.00 0.00 0.00 43.54 +1.55 48 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 46.05 +1.65 50 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 48.37 +1.47 49 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 50.83 +1.34 49 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 53.37 +1.47 52 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.90 +1.50 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.33 +1.38 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.91 +1.46 57 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.23 +1.17 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.95 +1.44 60 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.15 +1.13 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.73 +1.28 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.33 +1.38 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.92 +1.41 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.38 +1.37 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.91 +1.46 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 83.38 +1.37 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.65 +1.20 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 88.42 +1.43 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.65 +1.14 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 93.41 +1.46 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.91 +1.46 74 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.39 +0.05 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 +0.05 36 0 30 0
29JUN27 48.00 P 1.01 1.01 1.01 0.56 +0.07 36 30 0 -30
29JUN27 49.00 P 0.00 0.00 0.00 0.67 +0.09 36 0 30 0
29JUN27 50.00 P 1.11 1.11 1.11 0.78 +0.08 36 30 854 -29
29JUN27 52.50 P 0.00 0.00 0.00 1.12 +0.12 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.54 +0.16 36 0 116 0
29JUN27 57.50 P 0.00 0.00 0.00 2.06 +0.17 36 0 141 0
29JUN27 60.00 P 0.00 0.00 0.00 2.71 +0.23 36 0 351 0
29JUN27 62.50 P 3.03 3.03 3.03 3.46 +0.30 36 45 165 +37
29JUN27 65.00 P 0.00 0.00 0.00 4.31 +0.32 36 0 3,226 0
29JUN27 67.50 P 5.23 5.23 5.23 5.21 +0.37 36 1 308 -1
29JUN27 70.00 P 0.00 0.00 0.00 6.22 +0.40 36 0 6,889 0
29JUN27 72.50 P 0.00 0.00 0.00 7.38 +0.46 36 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 8.65 +0.51 36 0 3,686 0
29JUN27 77.50 P 10.27 10.27 10.27 10.05 +0.57 35 30 462 +30
29JUN27 80.00 P 10.69 10.69 10.69 11.63 +0.71 36 2 949 0
29JUN27 82.50 P 13.26 13.26 13.26 13.29 +0.72 36 15 340 -15
29JUN27 85.00 P 0.00 0.00 0.00 15.15 +0.90 37 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.09 +1.05 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.02 +1.11 38 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 20.97 +1.10 38 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 22.92 +1.10 37 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 25.12 +1.37 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 27.15 +1.16 38 0 32 0
29JUN27 102.50 P 0.00 0.00 0.00 29.46 +1.45 38 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 31.32 +1.07 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.91 +1.26 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.26 +1.34 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 38.67 +1.38 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 41.18 +1.46 41 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 43.54 +1.50 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.05 +1.63 43 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 48.37 +1.47 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.93 +1.44 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.37 +1.47 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.93 +1.53 47 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 58.33 +1.38 47 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 60.91 +1.46 49 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 63.43 +1.37 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.95 +1.44 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.15 +1.13 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.73 +1.28 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.33 +1.38 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.92 +1.41 56 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.43 +1.42 57 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.91 +1.46 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 83.38 +1.37 58 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.65 +1.20 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 88.42 +1.43 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.65 +1.14 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 93.41 +1.46 63 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.91 +1.46 64 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 0.00 36 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.55 +0.05 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.66 +0.06 36 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 0.77 +0.07 36 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.89 +0.08 36 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.01 +0.08 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.16 +0.11 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.32 +0.11 36 0 65 0
29SEP27 52.50 P 1.84 1.84 1.84 1.77 +0.16 36 45 60 +45
29SEP27 55.00 P 2.40 2.40 2.40 2.30 +0.16 37 1 169 +1
29SEP27 57.50 P 0.00 0.00 0.00 2.96 +0.21 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.69 +0.26 37 0 24 0
29SEP27 62.50 P 4.23 4.23 4.23 4.51 +0.28 37 38 85 +38
29SEP27 65.00 P 5.40 5.40 5.40 5.37 +0.33 36 1 164 +1
29SEP27 67.50 P 0.00 0.00 0.00 6.34 +0.39 36 0 272 0
29SEP27 70.00 P 0.00 0.00 0.00 7.42 +0.42 36 0 1,494 0
29SEP27 72.50 P 0.00 0.00 0.00 8.61 +0.47 36 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 9.91 +0.53 36 0 602 0
29SEP27 77.50 P 11.57 11.57 11.57 11.31 +0.58 36 2 183 +2
29SEP27 80.00 P 0.00 0.00 0.00 12.91 +0.73 36 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 14.51 +0.64 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 16.33 +0.82 37 0 53 0
29SEP27 87.50 P 0.00 0.00 0.00 18.24 +1.04 37 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 19.99 +0.95 37 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 21.68 +0.83 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 23.65 +0.88 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.63 +0.88 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.70 +0.96 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 29.83 +0.98 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.97 +0.99 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.19 +1.05 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.44 +1.07 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.72 +1.08 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.46 +1.49 39 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 43.54 +1.27 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.05 +1.41 39 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.37 +1.34 38 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.93 +1.44 40 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 53.37 +1.45 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.93 +1.53 42 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 58.33 +1.38 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.91 +1.46 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 63.43 +1.37 46 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.95 +1.44 47 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.15 +1.13 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.73 +1.28 46 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.33 +1.38 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.92 +1.41 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.43 +1.42 52 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.91 +1.46 52 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 83.38 +1.37 53 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 85.65 +1.20 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 88.42 +1.43 55 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 90.65 +1.14 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 93.41 +1.46 57 0 0 0
TOTAL PUT 6,547 208,739 +2,319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 22.800
29OCT26 15.50 C 0.00 0.00 0.00 7.47 -0.22 120 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.01 -0.20 119 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.49 -0.23 107 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.89 -0.27 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.49 -0.20 91 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.98 -0.22 82 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.47 -0.21 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.97 -0.24 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.38 -0.35 46 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.00 -0.27 55 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.06 -0.33 45 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 1.35 -0.31 45 0 22 0
29OCT26 23.00 C 0.82 0.90 0.82 0.83 -0.20 46 30 420 +30
29OCT26 24.00 C 0.59 0.59 0.45 0.46 -0.13 46 31 285 +30
29OCT26 25.00 C 0.23 0.23 0.20 0.22 -0.12 45 65 474 0
29OCT26 26.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 232 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 375 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 48 1 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 6.49 -0.23 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.96 -0.41 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.60 -0.14 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.03 -0.27 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.52 -0.33 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.20 -0.21 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.77 -0.11 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.36 -0.14 49 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.54 -0.40 45 0 30 0
27NOV26 22.00 C 2.25 2.25 2.25 1.92 -0.26 45 15 82 +15
27NOV26 23.00 C 1.63 1.63 1.47 1.42 -0.24 45 85 168 +49
27NOV26 24.00 C 0.00 0.00 0.00 1.01 -0.19 45 0 66 0
27NOV26 25.00 C 0.82 0.82 0.76 0.70 -0.16 45 9 42 +9
27NOV26 26.00 C 0.51 0.61 0.51 0.48 -0.14 45 30 93 +15
27NOV26 27.00 C 0.00 0.00 0.00 0.32 -0.11 45 1 36 +1
27NOV26 28.00 C 0.28 0.28 0.28 0.21 -0.08 45 10 56 +10
27NOV26 29.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.50 -0.29 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.15 -0.10 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.70 -0.10 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.23 -0.19 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.76 -0.22 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.32 -0.22 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.83 -0.17 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.34 -0.35 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.07 -0.16 48 0 0 0
30DEC26 20.00 C 3.87 3.87 3.87 3.69 -0.28 47 1 16 -1
30DEC26 21.00 C 0.00 0.00 0.00 2.96 -0.18 45 0 51 0
30DEC26 22.00 C 0.00 0.00 0.00 2.36 -0.23 44 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 -0.25 44 0 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.45 -0.16 44 0 80 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 -0.17 44 0 178 0
30DEC26 26.00 C 0.94 0.94 0.93 0.85 -0.17 44 14 55 -4
30DEC26 27.00 C 0.00 0.00 0.00 0.63 -0.15 44 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 -0.12 44 0 2,519 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.10 44 0 51 0
30DEC26 30.00 C 0.32 0.32 0.32 0.24 -0.08 44 30 693 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 502 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28JAN27 16.50 C 7.01 7.01 6.87 6.83 -0.22 54 30 80 +30
28JAN27 17.00 C 6.61 6.61 6.30 6.30 -0.41 49 36 83 +36
28JAN27 17.50 C 6.00 6.00 5.92 5.94 -0.28 51 46 100 +46
28JAN27 18.00 C 5.74 5.75 5.58 5.51 -0.30 49 66 136 +66
28JAN27 18.50 C 5.39 5.39 5.13 5.11 -0.29 49 111 213 +111
28JAN27 19.00 C 5.03 5.03 4.76 4.71 -0.29 48 39 39 +39
28JAN27 19.50 C 4.61 4.61 4.30 4.34 -0.09 47 130 130 +130
28JAN27 20.00 C 0.00 0.00 0.00 3.98 -0.23 47 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.27 -0.25 44 0 0 0
28JAN27 22.00 C 2.74 2.89 2.74 2.69 -0.22 44 48 30 +30
28JAN27 23.00 C 2.46 2.46 2.26 2.21 -0.18 44 33 46 +16
28JAN27 24.00 C 1.94 1.99 1.78 1.78 -0.17 44 7 49 +6
28JAN27 25.00 C 1.62 1.62 1.53 1.45 -0.14 44 12 12 +12
28JAN27 26.00 C 1.29 1.29 1.29 1.17 -0.13 44 1 32 +1
28JAN27 27.00 C 1.03 1.09 0.97 0.92 -0.12 44 34 73 +24
28JAN27 28.00 C 0.00 0.00 0.00 0.72 -0.10 44 0 28 0
28JAN27 29.00 C 0.63 0.63 0.63 0.56 -0.08 44 1 5 +1
28JAN27 30.00 C 0.00 0.00 0.00 0.44 -0.06 44 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.34 -0.05 44 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 7.94 -0.26 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.49 -0.26 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.07 -0.27 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.66 -0.24 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.31 -0.22 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.90 -0.19 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.54 -0.18 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.18 -0.25 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.84 -0.24 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.51 -0.23 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.90 -0.21 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.30 -0.11 44 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.82 -0.23 44 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.41 -0.17 44 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 2.05 -0.19 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.74 -0.17 44 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.47 -0.15 44 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 1.24 -0.12 44 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 -0.12 44 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.86 -0.10 44 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 -0.09 44 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 -0.08 44 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.07 44 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 -0.05 44 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.05 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.04 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.30 -0.28 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.88 -0.33 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.51 -0.32 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.13 -0.32 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.79 -0.27 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.43 -0.28 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.09 -0.29 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.79 -0.19 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.44 -0.28 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.14 -0.27 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.56 -0.27 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.05 -0.21 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.53 -0.32 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.12 -0.26 45 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.69 -0.28 44 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.38 -0.24 44 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.21 -0.16 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.94 -0.16 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.71 -0.16 45 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.50 -0.17 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.31 -0.14 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.15 -0.16 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.00 -0.15 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.88 -0.12 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.77 -0.12 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.67 -0.11 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.59 -0.10 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.52 -0.09 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.45 -0.08 45 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 7.89 -0.28 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.54 -0.31 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.19 -0.31 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.89 -0.27 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.58 -0.29 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.25 -0.27 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.98 -0.19 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.68 -0.21 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.15 -0.27 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.67 -0.20 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.24 -0.17 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.83 -0.28 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.47 -0.27 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.15 -0.19 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.87 -0.05 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.65 -0.14 47 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.40 -0.11 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.16 -0.14 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.97 -0.09 47 0 11 0
29SEP27 32.00 C 1.75 1.75 1.75 1.73 -0.15 46 1 1 +1
29SEP27 33.00 C 0.00 0.00 0.00 1.58 -0.12 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.45 -0.10 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.31 -0.10 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.18 -0.08 46 0 1 0
TOTAL CALL 917 13,130 +718
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 65 0
29OCT26 19.00 P 0.04 0.04 0.04 0.03 +0.01 47 16 98 -16
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 158 0
29OCT26 20.00 P 0.10 0.10 0.10 0.09 +0.02 46 45 229 +45
29OCT26 21.00 P 0.24 0.24 0.24 0.24 +0.04 45 20 294 +20
29OCT26 22.00 P 0.45 0.46 0.39 0.51 +0.06 44 47 380 +13
29OCT26 23.00 P 0.79 0.92 0.75 0.95 +0.10 43 75 450 0
29OCT26 24.00 P 0.00 0.00 0.00 1.61 +0.20 45 0 296 0
29OCT26 25.00 P 0.00 0.00 0.00 2.39 +0.19 45 0 281 0
29OCT26 26.00 P 0.00 0.00 0.00 3.27 +0.21 44 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.22 +0.37 44 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.20 +0.21 0 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.20 +0.26 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.20 +0.22 0 0 4 0
29OCT26 31.00 P 0.00 0.00 0.00 8.20 +0.28 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.20 +0.32 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.20 +0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.20 +0.28 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.20 +0.35 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.20 +0.36 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 26 0
27NOV26 18.00 P 0.15 0.15 0.15 0.10 +0.01 45 6 17 +6
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 37 0
27NOV26 20.00 P 0.39 0.39 0.39 0.39 +0.03 45 5 42 +5
27NOV26 21.00 P 0.00 0.00 0.00 0.68 +0.06 46 0 38 0
27NOV26 22.00 P 1.02 1.02 1.02 1.04 +0.09 45 5 346 0
27NOV26 23.00 P 1.48 1.54 1.31 1.52 +0.12 45 368 2,394 +332
27NOV26 24.00 P 0.00 0.00 0.00 2.11 +0.15 44 0 658 0
27NOV26 25.00 P 0.00 0.00 0.00 2.81 +0.19 45 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 3.48 +0.02 40 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.30 +0.01 37 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.28 +0.14 41 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.26 +0.24 44 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.23 +0.25 46 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.20 +0.28 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.20 +0.30 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.20 +0.22 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.20 +0.28 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.21 +0.36 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.21 +0.37 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 43 0 22 0
30DEC26 16.00 P 0.12 0.13 0.12 0.07 +0.01 45 2 39 -1
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 44 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.01 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.02 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.03 44 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 +0.04 44 0 36 0
30DEC26 21.00 P 0.96 0.99 0.89 0.98 +0.06 44 114 418 +114
30DEC26 22.00 P 1.37 1.40 1.23 1.38 +0.10 43 159 265 +109
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.10 43 0 256 0
30DEC26 24.00 P 0.00 0.00 0.00 2.47 +0.15 43 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 3.11 +0.16 43 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.76 +0.06 40 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.56 +0.09 40 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.40 -0.02 39 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.40 +0.19 44 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.29 +0.10 42 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.31 +0.26 47 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.26 +0.20 47 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.22 +0.21 46 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.21 +0.29 47 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 12.21 +0.24 50 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.21 +0.25 53 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.20 +0.36 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.20 +0.33 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.21 +0.37 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.21 +0.37 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.21 +0.37 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.20 +0.36 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.20 +0.36 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.20 +0.36 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.21 +0.33 74 0 0 0
28JAN27 16.50 P 0.23 0.23 0.23 0.18 +0.02 44 1 1 +1
28JAN27 17.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.62 +0.07 44 0 3 0
28JAN27 19.50 P 0.00 0.00 0.00 0.75 +0.07 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.90 +0.08 44 0 1 0
28JAN27 21.00 P 0.00 0.00 0.00 1.23 +0.08 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.65 +0.10 43 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 2.16 +0.13 43 0 20 0
28JAN27 24.00 P 2.54 2.54 2.54 2.74 +0.16 43 10 15 +10
28JAN27 25.00 P 0.00 0.00 0.00 3.40 +0.18 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.00 +0.04 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.75 +0.01 40 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.57 +0.08 40 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.42 +0.09 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.30 +0.01 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.39 +0.31 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.37 +0.31 48 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.30 +0.29 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.03 44 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.03 44 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.03 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 +0.04 44 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 +0.05 44 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 +0.05 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 +0.06 44 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 +0.06 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 +0.06 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 +0.06 44 0 84 0
30MAR27 21.00 P 0.00 0.00 0.00 1.69 +0.08 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.14 +0.11 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.65 +0.12 43 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.23 +0.14 43 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.89 +0.17 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.47 +0.04 42 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.21 +0.06 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.98 +0.09 42 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 6.77 +0.06 41 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.60 +0.09 41 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.65 +0.21 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.50 +0.12 44 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.39 +0.20 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.31 +0.28 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.28 +0.31 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.22 +0.26 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.22 +0.29 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.20 +0.27 0 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.21 +0.37 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.21 +0.34 49 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.21 +0.33 50 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 +0.01 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 +0.01 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.76 +0.01 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.90 +0.03 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.03 +0.03 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.19 +0.06 45 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 +0.06 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.55 +0.08 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 +0.09 45 0 15 0
29JUN27 20.00 P 1.79 1.79 1.79 1.85 +0.06 44 15 31 +4
29JUN27 21.00 P 0.00 0.00 0.00 2.34 +0.09 45 0 115 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 +0.11 44 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.35 +0.13 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 +0.09 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.52 +0.20 44 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.24 +0.15 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.94 +0.16 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.70 +0.19 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.46 +0.11 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.27 +0.13 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.11 +0.15 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.93 +0.28 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.79 +0.21 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.65 +0.19 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.53 +0.26 45 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.44 +0.25 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.35 +0.23 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.28 +0.16 43 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.27 +0.29 45 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.22 +0.04 45 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.38 +0.05 45 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.57 +0.08 45 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.73 +0.06 45 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 1.93 +0.10 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.13 +0.10 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.34 +0.10 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.84 +0.18 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.36 +0.20 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.84 +0.14 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.54 +0.29 46 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.20 +0.32 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.73 +0.18 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.41 +0.14 45 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.15 +0.16 45 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 7.90 +0.17 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.69 +0.25 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.49 +0.22 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.30 +0.21 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.13 +0.19 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.97 +0.24 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.83 +0.29 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.72 +0.25 45 0 0 0
TOTAL PUT 888 15,579 +642
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 494.800
16OCT26 375.00 C 0.00 0.00 0.00 119.93 +3.30 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 114.93 +3.29 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 109.94 +3.30 71 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 104.94 +3.30 64 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 99.94 +3.29 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 94.94 +3.29 0 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 89.94 +3.29 0 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 84.95 +3.29 55 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 79.95 +3.29 50 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 74.95 +3.28 43 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 69.95 +3.27 0 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 64.96 +3.25 44 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 59.97 +3.22 43 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 54.99 +3.17 43 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 50.02 +3.08 42 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 45.10 +2.97 43 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 40.22 +2.79 43 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 35.44 +2.56 43 0 15 0
16OCT26 465.00 C 0.00 0.00 0.00 30.80 +2.29 43 0 146 0
16OCT26 470.00 C 0.00 0.00 0.00 26.34 +2.08 43 0 176 0
16OCT26 475.00 C 21.40 21.40 21.40 21.47 +0.89 38 2 111 -2
16OCT26 480.00 C 22.36 22.36 18.12 17.69 +0.70 39 82 86 +28
16OCT26 485.00 C 18.06 18.06 14.53 14.27 +0.50 40 58 48 +28
16OCT26 490.00 C 24.00 24.00 24.00 11.25 +0.26 41 1 27 0
16OCT26 495.00 C 12.00 20.00 9.70 8.65 +0.04 41 9 76 -3
16OCT26 500.00 C 12.30 15.00 6.40 6.49 -0.19 42 157 281 -5
16OCT26 505.00 C 9.00 13.28 6.98 4.74 -0.32 42 83 160 +46
16OCT26 510.00 C 8.30 11.20 3.95 3.37 -0.48 42 96 210 +14
16OCT26 515.00 C 7.00 7.27 2.30 2.32 -0.47 42 64 114 +20
16OCT26 520.00 C 2.31 7.20 2.00 1.66 -0.32 43 212 236 +76
16OCT26 525.00 C 4.60 4.60 1.18 1.08 -0.29 43 35 841 +3
16OCT26 530.00 C 2.27 4.16 1.26 0.68 -0.25 43 226 189 +93
16OCT26 535.00 C 2.67 3.00 1.17 0.42 -0.20 43 20 85 +19
16OCT26 540.00 C 1.68 2.41 0.68 0.25 -0.15 43 114 72 +25
16OCT26 545.00 C 1.02 1.49 1.02 0.15 -0.11 43 27 28 +17
16OCT26 550.00 C 1.29 1.50 0.34 0.08 -0.08 43 42 75 +22
16OCT26 555.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
16OCT26 560.00 C 0.60 0.63 0.55 0.03 -0.03 44 50 50 +50
16OCT26 565.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 105.19 - 44 0 0 -
23OCT26 395.00 C 0.00 0.00 0.00 100.21 - 46 0 0 -
23OCT26 400.00 C 0.00 0.00 0.00 95.23 - 45 0 0 -
23OCT26 405.00 C 0.00 0.00 0.00 90.26 - 45 0 0 -
23OCT26 410.00 C 0.00 0.00 0.00 85.30 - 45 0 0 -
23OCT26 415.00 C 0.00 0.00 0.00 80.37 - 45 0 0 -
23OCT26 420.00 C 0.00 0.00 0.00 75.46 - 45 0 0 -
23OCT26 425.00 C 0.00 0.00 0.00 70.59 - 45 0 0 -
23OCT26 430.00 C 0.00 0.00 0.00 65.76 - 45 0 0 -
23OCT26 435.00 C 0.00 0.00 0.00 61.01 - 45 0 0 -
23OCT26 440.00 C 0.00 0.00 0.00 56.33 - 45 0 0 -
23OCT26 445.00 C 0.00 0.00 0.00 51.75 - 45 0 0 -
23OCT26 450.00 C 0.00 0.00 0.00 47.30 - 45 0 0 -
23OCT26 455.00 C 0.00 0.00 0.00 42.98 - 45 0 0 -
23OCT26 460.00 C 0.00 0.00 0.00 38.83 - 45 0 0 -
23OCT26 465.00 C 0.00 0.00 0.00 34.85 - 45 0 0 -
23OCT26 470.00 C 0.00 0.00 0.00 31.09 - 45 0 0 -
23OCT26 475.00 C 0.00 0.00 0.00 26.71 - 42 0 0 -
23OCT26 480.00 C 24.74 25.35 24.57 23.50 - 43 49 48 -
23OCT26 485.00 C 0.00 0.00 0.00 20.52 - 43 0 0 -
23OCT26 490.00 C 0.00 0.00 0.00 17.79 - 44 0 0 -
23OCT26 495.00 C 14.90 14.90 14.90 15.31 - 44 1 1 -
23OCT26 500.00 C 0.00 0.00 0.00 13.07 - 44 0 0 -
23OCT26 505.00 C 14.24 14.24 14.24 11.08 - 44 1 1 -
23OCT26 510.00 C 0.00 0.00 0.00 9.31 - 44 0 0 -
23OCT26 515.00 C 14.00 16.00 8.50 7.76 - 44 127 120 -
23OCT26 520.00 C 10.00 11.80 6.10 6.42 - 44 24 20 -
23OCT26 525.00 C 0.00 0.00 0.00 5.27 - 45 0 0 -
23OCT26 530.00 C 5.90 8.33 5.00 4.38 - 45 30 30 -
23OCT26 535.00 C 6.99 6.99 6.99 3.65 - 46 15 15 -
23OCT26 540.00 C 4.50 6.22 2.91 2.91 - 45 49 49 -
23OCT26 545.00 C 4.23 4.23 2.86 2.35 - 46 17 17 -
23OCT26 550.00 C 3.50 4.50 3.33 1.85 - 46 24 24 -
23OCT26 555.00 C 3.00 3.00 2.00 1.45 - 46 4 4 -
23OCT26 560.00 C 3.00 3.00 2.20 1.12 - 45 18 18 -
23OCT26 565.00 C 2.48 2.48 2.48 0.87 - 45 2 2 -
23OCT26 570.00 C 0.00 0.00 0.00 0.66 - 45 0 0 -
23OCT26 575.00 C 0.00 0.00 0.00 0.50 - 45 0 0 -
23OCT26 580.00 C 1.46 1.46 1.46 0.38 - 45 8 8 -
23OCT26 585.00 C 0.00 0.00 0.00 0.28 - 45 0 0 -
23OCT26 590.00 C 0.00 0.00 0.00 0.21 - 45 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 255.16 +3.33 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 250.17 +3.34 82 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 245.18 +3.34 88 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 240.18 +3.33 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 235.19 +3.33 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 230.20 +3.33 72 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 225.21 +3.33 79 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 220.21 +3.32 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 215.22 +3.32 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 210.23 +3.32 62 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 205.24 +3.33 69 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 200.24 +3.32 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 195.25 +3.32 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 185.27 +3.32 61 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 175.28 +3.31 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 165.30 +3.31 53 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 155.31 +3.31 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 145.33 +3.31 45 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 135.35 +3.31 45 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 125.37 +3.30 44 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 115.39 +3.27 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 105.44 +3.24 42 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 95.53 +3.18 42 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 85.70 +3.09 42 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 76.01 +2.96 42 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 66.53 +2.76 42 0 45 0
29OCT26 440.00 C 72.50 72.50 72.50 57.39 +2.51 42 2 1 -1
29OCT26 450.00 C 0.00 0.00 0.00 48.69 +2.20 42 0 285 0
29OCT26 460.00 C 51.00 51.00 51.00 40.57 +1.86 42 2 148 0
29OCT26 470.00 C 0.00 0.00 0.00 33.16 +1.50 42 0 571 0
29OCT26 480.00 C 0.00 0.00 0.00 26.55 +1.14 42 0 1,396 0
29OCT26 490.00 C 30.00 30.00 20.50 20.50 +0.71 41 38 1,367 +19
29OCT26 500.00 C 19.00 25.10 15.91 15.47 +0.26 41 73 1,825 -32
29OCT26 510.00 C 12.56 20.00 11.74 11.59 +0.21 41 57 1,278 +6
29OCT26 520.00 C 12.00 15.40 9.10 8.49 -0.02 41 78 1,612 +30
29OCT26 530.00 C 9.60 11.30 6.48 6.15 -0.09 41 229 900 +25
29OCT26 540.00 C 8.32 9.40 4.66 4.51 -0.08 42 146 700 -23
29OCT26 550.00 C 5.00 6.50 3.33 3.08 -0.05 42 68 692 +3
29OCT26 560.00 C 5.04 5.04 2.65 2.06 -0.12 42 52 891 +42
29OCT26 570.00 C 3.25 3.56 2.30 1.35 -0.11 42 26 328 -3
29OCT26 580.00 C 2.56 2.56 1.46 0.86 -0.10 42 43 289 0
29OCT26 590.00 C 2.00 2.00 1.56 0.54 -0.08 42 11 382 -3
29OCT26 600.00 C 1.10 1.63 0.88 0.33 -0.07 42 248 499 +28
29OCT26 610.00 C 1.19 1.19 1.19 0.20 -0.04 42 10 349 +10
29OCT26 620.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 183 0
29OCT26 640.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 325 0
29OCT26 650.00 C 0.42 0.42 0.42 0.02 -0.01 41 3 353 +2
29OCT26 660.00 C 0.33 0.35 0.33 0.01 -0.01 41 5 319 +5
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 71 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 74 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 78 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 83 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
27NOV26 240.00 C 0.00 0.00 0.00 255.78 +3.34 55 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 250.80 +3.34 53 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 245.82 +3.33 51 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 240.84 +3.33 48 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 235.86 +3.33 46 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 230.88 +3.33 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 225.90 +3.33 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 220.92 +3.33 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 215.94 +3.32 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 210.96 +3.32 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 205.98 +3.32 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 201.00 +3.32 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 196.02 +3.32 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 186.07 +3.32 40 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 176.11 +3.31 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 166.16 +3.30 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 156.23 +3.29 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 146.31 +3.27 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 136.43 +3.24 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 126.61 +3.19 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 116.88 +3.14 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 107.27 +3.05 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 97.84 +2.96 38 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 88.63 +2.82 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 79.71 +2.67 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 71.14 +2.49 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 62.98 +2.29 38 0 30 0
27NOV26 450.00 C 0.00 0.00 0.00 55.30 +2.07 38 0 60 0
27NOV26 460.00 C 0.00 0.00 0.00 48.14 +1.85 38 0 107 0
27NOV26 470.00 C 47.44 47.44 47.44 42.79 +1.68 40 30 766 -15
27NOV26 480.00 C 0.00 0.00 0.00 35.53 +2.43 38 0 767 0
27NOV26 490.00 C 30.30 30.30 29.70 29.21 +0.84 36 26 432 +15
27NOV26 500.00 C 32.98 32.98 25.00 24.54 +0.61 37 101 816 -45
27NOV26 510.00 C 28.00 28.00 21.00 20.51 +0.52 37 108 505 +82
27NOV26 520.00 C 24.80 24.80 18.00 16.85 +0.52 37 19 503 +1
27NOV26 530.00 C 20.80 20.80 14.47 13.80 +0.29 37 10 310 -3
27NOV26 540.00 C 15.90 15.90 11.90 11.28 +0.29 37 5 183 +1
27NOV26 550.00 C 10.70 14.30 9.70 9.18 +0.20 38 70 660 -5
27NOV26 560.00 C 12.00 12.00 9.73 7.49 +0.18 38 4 245 +1
27NOV26 570.00 C 7.80 10.00 6.80 6.01 +0.15 38 50 377 0
27NOV26 580.00 C 8.03 8.37 5.44 4.72 +0.13 38 19 1,242 -14
27NOV26 590.00 C 6.10 6.10 5.20 3.67 +0.06 38 21 99 +1
27NOV26 600.00 C 3.60 3.60 3.60 2.84 +0.04 38 5 122 0
27NOV26 610.00 C 4.55 4.55 2.80 2.18 +0.02 38 20 56 +18
27NOV26 620.00 C 3.81 3.81 3.81 1.66 0.00 38 15 393 -15
27NOV26 630.00 C 2.55 2.55 2.55 1.26 +0.04 38 2 79 +2
27NOV26 640.00 C 0.00 0.00 0.00 0.92 -0.01 38 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.69 -0.01 38 0 71 0
27NOV26 660.00 C 1.28 1.28 1.28 0.51 -0.01 38 5 360 +5
27NOV26 670.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 160 0
27NOV26 700.00 C 0.50 0.66 0.50 0.15 -0.01 38 15 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.11 0.00 38 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.04 0.00 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.03 0.00 38 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 800.00 C 0.18 0.19 0.18 0.01 0.00 40 19 22 +10
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 256.48 +3.34 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 251.51 +3.33 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 246.55 +3.34 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 241.58 +3.33 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 236.62 +3.33 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 231.65 +3.33 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 226.69 +3.33 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 221.73 +3.33 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 216.76 +3.32 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 211.80 +3.32 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 206.84 +3.32 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 201.88 +3.32 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 196.93 +3.32 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 187.03 +3.32 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 176.96 +3.12 0 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 167.36 +3.35 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 157.01 +2.79 0 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 147.16 +3.82 0 0 135 0
30DEC26 360.00 C 0.00 0.00 0.00 140.24 +5.33 47 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 128.46 +3.02 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 118.99 +2.84 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 110.14 +3.08 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 101.24 +3.01 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 92.62 +2.93 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 84.33 +2.83 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 76.40 +2.73 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 70.93 +4.67 40 0 18 0
30DEC26 450.00 C 0.00 0.00 0.00 61.75 +2.47 37 0 75 0
30DEC26 460.00 C 0.00 0.00 0.00 55.09 +2.33 37 0 107 0
30DEC26 470.00 C 0.00 0.00 0.00 48.90 +2.19 37 0 521 0
30DEC26 480.00 C 0.00 0.00 0.00 43.18 +2.04 37 0 435 0
30DEC26 490.00 C 36.90 36.90 36.90 36.80 +1.69 35 10 500 -10
30DEC26 500.00 C 38.07 38.07 32.58 32.16 +0.47 35 37 767 -7
30DEC26 510.00 C 28.72 28.72 28.72 27.97 +1.47 36 2 1,135 -2
30DEC26 520.00 C 30.30 30.30 30.30 24.21 +0.91 36 1 196 0
30DEC26 530.00 C 23.46 23.46 23.46 20.85 +0.79 36 15 572 0
30DEC26 540.00 C 0.00 0.00 0.00 17.88 +0.82 36 0 210 0
30DEC26 550.00 C 19.21 19.21 19.21 15.25 +0.49 36 6 691 0
30DEC26 560.00 C 16.00 16.10 12.84 12.96 +0.44 36 141 475 +102
30DEC26 570.00 C 15.00 16.00 15.00 10.96 +0.26 36 2 4,318 0
30DEC26 580.00 C 0.00 0.00 0.00 9.52 +0.70 37 0 1,009 0
30DEC26 590.00 C 10.00 11.05 9.20 7.74 +0.36 36 10 289 +4
30DEC26 600.00 C 8.00 10.00 8.00 6.76 +0.61 37 24 1,694 0
30DEC26 610.00 C 0.00 0.00 0.00 5.55 +0.45 37 0 514 0
30DEC26 620.00 C 5.85 5.85 5.85 4.60 +0.38 36 1 422 -1
30DEC26 630.00 C 0.00 0.00 0.00 3.80 +0.33 36 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 3.13 +0.28 36 0 1,195 0
30DEC26 650.00 C 4.50 4.50 4.50 2.57 +0.24 37 101 299 +100
30DEC26 660.00 C 0.00 0.00 0.00 2.10 +0.20 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.72 +0.17 37 0 419 0
30DEC26 680.00 C 2.30 2.30 2.30 1.44 +0.18 37 5 126 0
30DEC26 690.00 C 0.00 0.00 0.00 1.13 +0.11 36 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.92 +0.10 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.74 +0.08 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.59 +0.06 36 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.38 +0.04 36 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.31 +0.04 37 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 30 0
30DEC26 780.00 C 0.73 0.75 0.73 0.15 +0.02 36 65 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 144 0
30DEC26 820.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 257.09 +3.34 31 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 252.14 +3.34 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 247.19 +3.33 36 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 242.24 +3.33 36 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 237.29 +3.33 36 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 232.34 +3.33 36 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 227.39 +3.32 35 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 222.45 +3.33 36 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 217.50 +3.32 35 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 212.56 +3.31 35 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 207.63 +3.32 36 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 202.69 +3.30 35 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 197.77 +3.31 35 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 187.94 +3.29 35 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 178.15 +3.27 35 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 168.43 +3.25 35 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 158.78 +3.22 35 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 149.23 +3.18 35 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 140.24 +3.55 37 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 130.57 +3.08 35 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 121.51 +3.00 35 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 112.68 +2.92 35 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 104.11 +2.83 35 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 95.84 +2.73 35 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 87.89 +2.62 35 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 80.29 +2.50 35 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 73.07 +2.37 35 0 15 0
28JAN27 450.00 C 0.00 0.00 0.00 66.24 +2.23 35 0 15 0
28JAN27 460.00 C 0.00 0.00 0.00 59.82 +2.10 35 0 90 0
28JAN27 470.00 C 0.00 0.00 0.00 53.82 +2.35 35 0 136 0
28JAN27 480.00 C 47.16 47.16 47.16 47.07 +1.93 34 15 75 +1
28JAN27 490.00 C 43.47 43.47 43.47 41.78 +1.63 34 7 362 +7
28JAN27 500.00 C 42.89 42.89 38.06 37.17 +0.91 34 60 230 +30
28JAN27 510.00 C 0.00 0.00 0.00 32.95 +1.32 34 0 51 0
28JAN27 520.00 C 36.60 36.60 30.37 29.11 +0.94 35 13 43 +13
28JAN27 530.00 C 30.50 32.10 27.00 25.62 +0.82 35 5 105 +3
28JAN27 540.00 C 23.99 23.99 23.99 22.48 +0.69 35 15 45 +15
28JAN27 550.00 C 20.96 21.12 20.96 19.75 +0.64 35 27 192 +27
28JAN27 560.00 C 0.00 0.00 0.00 17.33 +0.58 35 0 5 0
28JAN27 570.00 C 0.00 0.00 0.00 15.24 +0.47 35 0 63 0
28JAN27 580.00 C 0.00 0.00 0.00 13.31 +0.66 35 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 11.50 +0.58 35 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 9.91 +0.51 35 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 8.51 +0.44 35 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 7.30 +0.39 35 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 6.24 +0.33 35 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 5.32 +0.29 35 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 4.53 +0.25 35 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 3.84 +0.21 35 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 3.26 +0.19 35 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 2.75 +0.15 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 2.32 +0.13 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 1.96 +0.12 35 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 1.65 +0.10 35 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 1.38 +0.08 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 1.16 +0.07 35 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.97 +0.06 35 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.81 +0.05 35 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.67 +0.04 35 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.56 +0.03 35 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 0 0
28JAN27 790.00 C 1.59 1.59 1.59 0.39 +0.02 35 100 290 +100
30MAR27 240.00 C 0.00 0.00 0.00 258.40 +3.33 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 253.49 +3.34 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 248.57 +3.33 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 243.67 +3.34 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 238.76 +3.33 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 233.86 +3.32 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 228.97 +3.32 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 224.09 +3.32 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 219.21 +3.32 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 214.35 +3.32 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 209.50 +3.31 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 204.66 +3.31 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 199.84 +3.30 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 190.25 +3.29 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 180.76 +3.27 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 171.38 +3.25 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 162.14 +3.23 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 153.05 +3.20 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 144.15 +3.17 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 135.45 +3.13 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 126.98 +3.08 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 118.76 +3.02 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 110.82 +2.97 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 103.16 +2.90 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 95.81 +2.82 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 88.78 +2.75 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 82.08 +2.66 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 77.17 +4.03 37 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 71.77 +4.57 37 0 21 0
30MAR27 470.00 C 0.00 0.00 0.00 62.15 +0.54 34 0 59 0
30MAR27 480.00 C 57.92 57.92 57.92 56.88 +0.99 34 7 41 0
30MAR27 490.00 C 0.00 0.00 0.00 52.02 +1.37 34 0 667 0
30MAR27 500.00 C 0.00 0.00 0.00 47.48 +1.18 34 0 294 0
30MAR27 510.00 C 0.00 0.00 0.00 43.25 +1.23 34 0 154 0
30MAR27 520.00 C 0.00 0.00 0.00 39.32 +1.16 34 0 239 0
30MAR27 530.00 C 0.00 0.00 0.00 35.68 +1.10 34 0 707 0
30MAR27 540.00 C 33.80 33.80 33.80 32.32 +1.04 35 15 680 0
30MAR27 550.00 C 36.57 36.57 36.57 29.22 +0.96 35 15 143 0
30MAR27 560.00 C 29.44 29.44 27.95 26.38 +0.88 35 45 127 -9
30MAR27 570.00 C 25.31 25.31 25.31 23.81 +0.42 35 15 73 -15
30MAR27 580.00 C 0.00 0.00 0.00 21.67 +0.88 35 0 349 0
30MAR27 590.00 C 20.71 20.71 20.71 19.39 +0.19 35 15 1,087 0
30MAR27 600.00 C 22.00 22.00 20.00 17.89 +1.20 35 13 530 +10
30MAR27 610.00 C 19.94 19.94 16.88 15.93 +1.01 35 2 408 0
30MAR27 620.00 C 0.00 0.00 0.00 14.25 +0.93 35 0 1,357 0
30MAR27 630.00 C 13.88 13.88 13.88 13.05 +0.81 36 15 1,130 0
30MAR27 640.00 C 0.00 0.00 0.00 11.37 +0.79 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 10.13 +0.72 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 9.02 +0.66 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 8.03 +0.61 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 7.13 +0.55 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 6.33 +0.50 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 5.61 +0.45 35 0 826 0
30MAR27 710.00 C 0.00 0.00 0.00 4.97 +0.41 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 4.40 +0.37 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.89 +0.34 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 3.44 +0.31 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 3.04 +0.28 35 0 154 0
30MAR27 760.00 C 4.50 4.50 4.50 2.68 +0.25 35 1 151 0
30MAR27 770.00 C 0.00 0.00 0.00 2.37 +0.23 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 2.09 +0.21 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.84 +0.19 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.62 +0.17 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.42 +0.15 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.25 +0.13 35 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 1.13 +0.12 35 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.97 +0.11 35 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.85 +0.10 35 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.65 +0.07 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.57 +0.06 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.50 +0.06 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.39 +0.05 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.34 +0.04 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 258.60 +3.53 35 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 253.70 +3.29 35 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 248.80 +3.27 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 243.91 +3.58 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 239.04 +3.27 35 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 234.17 +3.25 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 229.31 +3.66 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 224.48 +3.71 35 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 219.64 +3.21 35 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 214.83 +3.18 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 210.06 +3.19 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 205.29 +3.94 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 200.53 +3.11 35 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 191.18 +4.22 35 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 181.91 +4.09 35 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 172.84 +2.98 35 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 163.91 +2.91 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 155.23 +2.83 35 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 146.70 +2.75 35 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 138.51 +3.45 35 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 130.48 +2.62 35 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 122.82 +2.44 35 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 115.40 +2.49 35 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 108.24 +3.08 35 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 101.49 +2.25 35 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 94.78 +2.01 35 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 88.73 +1.97 35 0 0 0
29JUN27 450.00 C 93.00 93.00 93.00 85.28 +4.46 37 1 1 0
29JUN27 460.00 C 0.00 0.00 0.00 77.05 +1.67 35 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 71.22 +1.02 35 0 31 0
29JUN27 480.00 C 0.00 0.00 0.00 66.25 +0.93 35 0 75 0
29JUN27 490.00 C 0.00 0.00 0.00 61.85 +3.06 35 0 30 0
29JUN27 500.00 C 0.00 0.00 0.00 56.95 +0.57 35 0 38 0
29JUN27 510.00 C 62.44 62.44 62.44 52.19 -0.11 35 1 16 -1
29JUN27 520.00 C 56.00 56.00 56.00 50.09 +1.46 36 25 38 +25
29JUN27 530.00 C 0.00 0.00 0.00 45.89 +0.85 35 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 42.19 +0.47 35 0 40 0
29JUN27 550.00 C 0.00 0.00 0.00 39.59 +0.89 36 0 66 0
29JUN27 560.00 C 0.00 0.00 0.00 36.70 +0.77 36 0 81 0
29JUN27 570.00 C 0.00 0.00 0.00 34.08 +0.99 36 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 30.60 +1.71 35 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 28.30 +1.52 35 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 26.13 +1.45 35 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 23.98 +1.39 35 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 21.92 +1.16 35 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 20.28 +1.09 35 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 18.67 +0.51 35 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 17.05 +0.81 35 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 15.57 -0.10 35 0 54 0
29JUN27 670.00 C 20.93 20.93 20.93 14.39 +0.35 35 1 1 -1
29JUN27 680.00 C 0.00 0.00 0.00 13.22 +0.38 35 0 69 0
29JUN27 690.00 C 16.99 16.99 16.99 12.04 +0.15 35 1 1 0
29JUN27 700.00 C 0.00 0.00 0.00 10.95 +0.24 35 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 10.12 +0.24 35 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 9.30 +0.25 35 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 8.47 +0.24 35 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 7.64 +0.18 35 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 7.05 +0.16 35 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 6.49 +0.16 35 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.93 +0.16 35 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 5.37 +0.16 35 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.86 +0.10 35 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.49 +0.10 35 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 4.12 +0.10 35 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.75 +0.09 35 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.38 +0.09 35 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 3.07 +0.06 35 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 2.83 +0.05 35 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.60 +0.06 35 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.37 +0.06 35 0 120 0
29JUN27 880.00 C 0.00 0.00 0.00 2.13 +0.05 35 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.92 +0.04 35 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.77 +0.03 35 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.63 +0.03 35 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.49 +0.03 35 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.35 +0.04 35 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.20 +0.03 35 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.10 +0.02 35 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 1.02 +0.02 35 0 184 0
29SEP27 240.00 C 0.00 0.00 0.00 258.68 +3.24 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 253.81 +3.22 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 248.96 +3.21 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 244.11 +3.19 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 239.28 +3.15 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 234.49 +3.13 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 229.71 +3.12 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 224.95 +3.10 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 220.21 +3.02 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 215.53 +3.01 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 210.89 +3.01 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 206.24 +2.95 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 201.62 +2.84 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 192.65 +2.82 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 183.72 +2.65 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 175.17 +2.59 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 166.70 +2.52 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 158.57 +2.32 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 150.66 +2.32 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 142.90 +2.02 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 135.63 +2.02 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 128.40 +1.97 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 121.57 +1.69 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 115.05 +1.65 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 108.57 +1.54 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 102.63 +1.33 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 96.90 +1.31 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 91.19 +1.24 35 0 10 0
29SEP27 460.00 C 0.00 0.00 0.00 86.46 +1.44 35 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 80.81 +1.16 35 0 16 0
29SEP27 480.00 C 0.00 0.00 0.00 73.88 -1.10 34 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 71.78 +1.02 35 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 67.61 +0.98 35 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 61.49 -1.12 34 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 59.79 +0.90 35 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 56.31 +0.85 35 0 25 0
29SEP27 540.00 C 60.00 60.00 60.00 53.07 +0.96 35 20 20 +5
29SEP27 550.00 C 0.00 0.00 0.00 49.79 +0.85 35 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 47.03 +1.05 36 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 44.12 +0.89 35 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 41.45 +1.37 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 37.53 +0.15 35 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 35.99 +1.06 35 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 32.84 -0.98 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 30.74 -0.01 35 0 23 0
29SEP27 630.00 C 0.00 0.00 0.00 29.50 +0.84 35 0 16 0
29SEP27 640.00 C 0.00 0.00 0.00 26.54 -0.06 35 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 24.92 -0.11 35 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 23.34 -0.12 35 0 8 0
29SEP27 670.00 C 0.00 0.00 0.00 21.77 -0.78 35 0 73 0
29SEP27 680.00 C 22.00 22.00 22.00 20.19 -0.14 35 7 21 +7
29SEP27 690.00 C 21.00 21.00 21.00 18.74 -0.18 35 4 4 +4
29SEP27 700.00 C 0.00 0.00 0.00 17.60 -0.18 35 0 15 0
29SEP27 710.00 C 0.00 0.00 0.00 16.45 -0.19 35 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 15.31 -0.19 35 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 14.16 -0.20 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 13.14 -0.20 35 0 0 0
29SEP27 750.00 C 14.00 17.00 14.00 12.33 -0.21 35 2 2 +2
29SEP27 760.00 C 0.00 0.00 0.00 11.53 -0.21 35 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 10.72 -0.22 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 9.92 -0.22 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 9.13 -0.21 35 0 0 0
29SEP27 800.00 C 12.50 12.50 12.30 8.58 -0.20 35 3 4 +3
29SEP27 810.00 C 12.80 12.80 12.80 8.04 -0.20 35 1 46 +1
29SEP27 820.00 C 0.00 0.00 0.00 7.49 -0.21 35 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 6.94 -0.21 35 0 30 0
29SEP27 840.00 C 0.00 0.00 0.00 6.39 -0.22 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 5.92 -0.18 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.56 -0.18 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 5.21 -0.17 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 4.85 -0.18 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.49 -0.18 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 4.13 -0.19 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.81 -0.15 35 0 0 0
29SEP27 920.00 C 8.00 8.00 8.00 3.59 -0.14 35 1 10 +1
TOTAL CALL 4,154 80,860 +992
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
16OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 10 0
16OCT26 435.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 7 0
16OCT26 440.00 P 0.00 0.00 0.00 0.03 -0.12 43 0 47 0
16OCT26 445.00 P 0.00 0.00 0.00 0.07 -0.20 43 0 14 0
16OCT26 450.00 P 0.45 0.45 0.45 0.14 -0.33 43 20 174 0
16OCT26 455.00 P 0.50 0.50 0.48 0.27 -0.50 43 25 70 +22
16OCT26 460.00 P 0.50 0.50 0.50 0.49 -0.74 43 20 101 +20
16OCT26 465.00 P 0.55 1.24 0.55 0.85 -1.03 43 55 211 +55
16OCT26 470.00 P 0.87 1.54 0.87 1.42 -1.36 43 152 219 +123
16OCT26 475.00 P 1.39 2.23 1.30 2.24 -1.73 43 67 126 +50
16OCT26 480.00 P 1.40 3.80 1.40 3.38 -2.12 43 98 330 -2
16OCT26 485.00 P 2.00 4.98 2.00 4.89 -2.43 44 40 43 +26
16OCT26 490.00 P 3.08 5.15 3.08 6.82 -2.71 44 45 94 +17
16OCT26 495.00 P 5.00 6.98 5.00 9.21 -2.94 44 68 76 +15
16OCT26 500.00 P 8.29 11.63 5.26 12.08 -3.14 45 331 487 +290
16OCT26 505.00 P 6.73 15.20 6.51 15.38 -3.30 45 68 134 +60
16OCT26 510.00 P 10.50 18.22 9.69 19.08 -3.59 46 42 48 +8
16OCT26 515.00 P 22.18 22.98 21.43 22.78 -3.28 45 60 21 +12
16OCT26 520.00 P 18.03 18.03 18.03 26.67 -3.61 43 11 41 +11
16OCT26 525.00 P 0.00 0.00 0.00 31.12 -3.58 43 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 35.74 -3.54 43 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 40.49 -3.51 43 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 45.34 -3.47 43 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 50.26 -3.43 43 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 55.21 -3.42 42 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 60.20 -3.40 0 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 65.20 -3.40 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 70.20 -3.40 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 75.20 -3.40 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 80.20 -3.40 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 85.20 -3.40 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 90.20 -3.40 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 95.20 -3.40 0 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 395.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
23OCT26 400.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
23OCT26 405.00 P 0.00 0.00 0.00 0.07 - 46 0 0 -
23OCT26 410.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
23OCT26 415.00 P 0.00 0.00 0.00 0.16 - 45 0 0 -
23OCT26 420.00 P 0.00 0.00 0.00 0.25 - 45 0 0 -
23OCT26 425.00 P 0.00 0.00 0.00 0.38 - 45 0 0 -
23OCT26 430.00 P 0.00 0.00 0.00 0.55 - 45 0 0 -
23OCT26 435.00 P 0.00 0.00 0.00 0.80 - 46 0 0 -
23OCT26 440.00 P 0.00 0.00 0.00 1.14 - 46 0 0 -
23OCT26 445.00 P 0.00 0.00 0.00 1.57 - 46 0 0 -
23OCT26 450.00 P 2.07 2.10 1.52 2.10 - 46 25 25 -
23OCT26 455.00 P 1.86 1.86 1.86 2.83 - 46 2 2 -
23OCT26 460.00 P 0.00 0.00 0.00 3.71 - 46 0 0 -
23OCT26 465.00 P 0.00 0.00 0.00 4.73 - 46 0 0 -
23OCT26 470.00 P 5.00 5.00 5.00 6.02 - 46 3 3 -
23OCT26 475.00 P 0.00 0.00 0.00 7.54 - 46 0 0 -
23OCT26 480.00 P 5.69 6.85 5.69 9.23 - 46 6 6 -
23OCT26 485.00 P 7.06 7.06 7.06 11.25 - 46 6 6 -
23OCT26 490.00 P 0.00 0.00 0.00 13.52 - 46 0 0 -
23OCT26 495.00 P 12.00 12.95 12.00 15.96 - 47 3 3 -
23OCT26 500.00 P 14.39 17.73 14.39 18.80 - 47 22 11 -
23OCT26 505.00 P 20.63 20.63 20.63 21.83 - 47 2 2 -
23OCT26 510.00 P 23.83 23.83 23.68 25.07 - 47 22 22 -
23OCT26 515.00 P 0.00 0.00 0.00 27.79 - 45 0 0 -
23OCT26 520.00 P 0.00 0.00 0.00 31.38 - 45 0 0 -
23OCT26 525.00 P 0.00 0.00 0.00 35.22 - 45 0 0 -
23OCT26 530.00 P 0.00 0.00 0.00 39.22 - 45 0 0 -
23OCT26 535.00 P 0.00 0.00 0.00 43.34 - 45 0 0 -
23OCT26 540.00 P 0.00 0.00 0.00 47.68 - 45 0 0 -
23OCT26 545.00 P 0.00 0.00 0.00 52.08 - 45 0 0 -
23OCT26 550.00 P 0.00 0.00 0.00 56.63 - 45 0 0 -
23OCT26 555.00 P 0.00 0.00 0.00 61.25 - 45 0 0 -
23OCT26 560.00 P 0.00 0.00 0.00 65.95 - 45 0 0 -
23OCT26 565.00 P 0.00 0.00 0.00 70.73 - 45 0 0 -
23OCT26 570.00 P 0.00 0.00 0.00 75.54 - 45 0 0 -
23OCT26 575.00 P 0.00 0.00 0.00 80.42 - 45 0 0 -
23OCT26 580.00 P 0.00 0.00 0.00 85.32 - 45 0 0 -
23OCT26 585.00 P 0.00 0.00 0.00 90.26 - 45 0 0 -
23OCT26 590.00 P 0.00 0.00 0.00 95.22 - 45 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 136 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 129 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 238 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 270 0
29OCT26 390.00 P 0.31 0.31 0.31 0.05 -0.05 42 4 217 0
29OCT26 400.00 P 0.30 0.30 0.30 0.13 -0.11 42 10 489 0
29OCT26 410.00 P 0.60 0.60 0.60 0.29 -0.20 42 5 1,197 -5
29OCT26 420.00 P 1.10 1.10 1.10 0.58 -0.35 42 3 1,305 0
29OCT26 430.00 P 1.22 1.94 1.22 1.12 -0.52 42 4 719 -2
29OCT26 440.00 P 1.73 2.26 1.73 1.99 -0.80 42 21 585 +17
29OCT26 450.00 P 2.65 3.70 2.36 3.31 -1.14 42 133 715 -79
29OCT26 460.00 P 4.55 4.90 3.63 5.21 -1.34 42 25 727 -25
29OCT26 470.00 P 5.16 8.37 4.73 7.91 -1.28 42 261 1,734 -5
29OCT26 480.00 P 7.32 11.10 7.09 11.42 -1.81 43 183 2,557 -47
29OCT26 490.00 P 10.58 15.49 9.40 15.81 -2.18 43 48 2,174 +5
29OCT26 500.00 P 14.09 20.93 14.09 21.10 -1.97 43 687 1,526 +171
29OCT26 510.00 P 18.00 26.50 17.80 26.49 -2.94 42 18 1,305 +14
29OCT26 520.00 P 0.00 0.00 0.00 33.29 -3.13 42 0 214 0
29OCT26 530.00 P 33.00 33.00 33.00 40.81 -3.26 42 1 965 +1
29OCT26 540.00 P 0.00 0.00 0.00 48.94 -3.36 42 0 614 0
29OCT26 550.00 P 55.42 55.42 55.42 57.59 -3.41 42 2 808 -2
29OCT26 560.00 P 0.00 0.00 0.00 66.64 -3.43 42 0 426 0
29OCT26 570.00 P 0.00 0.00 0.00 76.00 -3.43 42 0 256 0
29OCT26 580.00 P 0.00 0.00 0.00 85.59 -3.43 42 0 439 0
29OCT26 590.00 P 0.00 0.00 0.00 95.35 -5.51 42 0 598 0
29OCT26 600.00 P 90.00 90.00 90.00 105.23 -5.73 42 2 684 -2
29OCT26 610.00 P 0.00 0.00 0.00 115.20 -4.72 0 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 125.51 -4.41 54 0 281 0
29OCT26 630.00 P 0.00 0.00 0.00 135.20 -4.71 0 0 153 0
29OCT26 640.00 P 0.00 0.00 0.00 145.20 -4.69 0 0 54 0
29OCT26 650.00 P 0.00 0.00 0.00 155.20 -3.40 0 0 164 0
29OCT26 660.00 P 0.00 0.00 0.00 165.20 -3.40 0 0 122 0
29OCT26 670.00 P 0.00 0.00 0.00 175.20 -5.02 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 185.20 -3.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 195.20 -4.70 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 205.20 -3.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 215.20 -3.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 225.20 -3.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 235.20 -3.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 245.20 -3.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 255.20 -3.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 265.20 -3.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 275.20 -3.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 285.20 -3.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 295.20 -3.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 305.20 -3.40 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 315.20 -3.40 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 325.20 -3.40 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 335.20 -3.40 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 345.20 -3.40 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 355.20 -3.40 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 365.20 -3.40 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 375.20 -3.40 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 385.20 -3.40 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 395.20 -3.40 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 405.20 -3.40 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 415.20 -3.40 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 425.20 -3.40 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 435.20 -3.40 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 445.20 -3.40 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 455.20 -3.40 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 465.20 -3.40 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.30 -0.10 38 0 3 0
27NOV26 380.00 P 1.19 1.34 1.19 0.53 -0.18 38 8 158 +8
27NOV26 390.00 P 1.38 1.38 1.32 0.88 -0.24 38 5 106 +5
27NOV26 400.00 P 1.94 2.20 1.94 1.44 -0.37 38 103 408 +91
27NOV26 410.00 P 2.50 2.73 2.50 2.21 -0.52 38 6 376 -3
27NOV26 420.00 P 0.00 0.00 0.00 3.27 -0.69 38 0 460 0
27NOV26 430.00 P 0.00 0.00 0.00 4.73 -0.84 38 0 544 0
27NOV26 440.00 P 6.00 6.35 6.00 6.63 -0.97 38 10 679 -2
27NOV26 450.00 P 6.57 9.49 6.57 9.01 -1.20 38 84 1,329 -46
27NOV26 460.00 P 9.25 12.00 9.25 11.90 -1.02 38 3 1,045 +3
27NOV26 470.00 P 11.69 15.29 11.69 15.33 -1.57 38 89 597 +10
27NOV26 480.00 P 16.18 19.65 16.10 19.42 -1.04 39 92 681 -36
27NOV26 490.00 P 16.84 23.78 16.84 24.20 -1.78 39 80 1,130 +68
27NOV26 500.00 P 26.70 28.00 22.02 29.53 -1.82 39 32 2,812 -1
27NOV26 510.00 P 32.03 32.03 25.94 35.40 -1.93 39 81 901 +15
27NOV26 520.00 P 31.83 35.67 31.83 41.93 -0.99 39 53 487 +53
27NOV26 530.00 P 0.00 0.00 0.00 47.61 -2.77 38 0 3,598 0
27NOV26 540.00 P 0.00 0.00 0.00 54.91 -2.94 38 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 62.66 -3.00 38 0 427 0
27NOV26 560.00 P 0.00 0.00 0.00 70.88 -3.09 38 0 366 0
27NOV26 570.00 P 0.00 0.00 0.00 76.99 -5.57 31 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 85.59 -7.54 28 0 193 0
27NOV26 590.00 P 94.50 94.50 94.50 96.59 -5.65 35 2 773 0
27NOV26 600.00 P 0.00 0.00 0.00 106.01 -5.52 35 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 115.71 -5.25 36 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 125.65 -4.27 38 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 135.63 -4.52 40 0 738 0
27NOV26 640.00 P 0.00 0.00 0.00 146.19 -3.80 45 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 155.20 -3.40 0 0 70 0
27NOV26 660.00 P 0.00 0.00 0.00 165.20 -4.71 0 0 114 0
27NOV26 670.00 P 0.00 0.00 0.00 175.20 -5.02 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 185.20 -3.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 195.20 -4.70 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 205.20 -3.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 215.20 -3.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 225.20 -3.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 235.20 -3.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 245.20 -3.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 255.20 -3.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 265.20 -3.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 275.20 -3.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 285.20 -3.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 295.20 -3.40 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 305.20 -3.40 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 315.20 -3.40 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 325.20 -3.40 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 335.20 -3.40 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 345.20 -3.40 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 355.20 -3.40 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 365.20 -3.40 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 375.20 -3.40 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 385.20 -3.40 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 395.20 -3.40 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 405.20 -3.40 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 415.20 -3.40 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 425.20 -3.40 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 435.20 -3.40 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 445.20 -3.40 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 455.20 -3.40 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 465.20 -3.40 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 300.00 P 0.44 0.44 0.44 0.03 0.00 37 5 65 +5
30DEC26 310.00 P 0.00 0.00 0.00 0.06 0.00 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.51 -0.06 36 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 0.82 -0.06 37 0 76 0
30DEC26 370.00 P 0.00 0.00 0.00 1.25 -0.11 36 0 45 0
30DEC26 380.00 P 2.40 2.40 2.40 1.84 -0.17 36 1 715 +1
30DEC26 390.00 P 0.00 0.00 0.00 2.61 -0.24 37 0 508 0
30DEC26 400.00 P 4.44 4.44 4.44 3.65 -0.26 37 5 2,247 -5
30DEC26 410.00 P 0.00 0.00 0.00 5.01 -0.35 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 6.84 -0.50 37 0 420 0
30DEC26 430.00 P 8.00 8.66 8.00 8.86 -0.61 37 19 505 +18
30DEC26 440.00 P 9.32 10.70 9.32 11.43 -0.68 37 42 922 -8
30DEC26 450.00 P 11.00 13.80 11.00 14.35 -0.82 37 109 1,250 -41
30DEC26 460.00 P 0.00 0.00 0.00 17.69 -0.81 37 0 1,225 0
30DEC26 470.00 P 20.85 20.85 20.82 21.58 -1.00 37 55 696 -15
30DEC26 480.00 P 19.82 25.01 19.82 25.85 -1.10 37 122 673 +29
30DEC26 490.00 P 24.30 29.72 24.30 30.65 -1.17 37 20 1,059 -15
30DEC26 500.00 P 31.05 35.50 31.05 35.93 -1.27 37 39 696 +15
30DEC26 510.00 P 35.00 35.00 35.00 41.71 -0.96 37 2 2,604 -2
30DEC26 520.00 P 46.68 46.68 46.68 46.01 -2.87 35 15 575 0
30DEC26 530.00 P 51.90 51.90 51.90 53.42 -2.12 37 2 783 -2
30DEC26 540.00 P 0.00 0.00 0.00 60.51 -2.13 37 0 1,307 0
30DEC26 550.00 P 0.00 0.00 0.00 67.75 -2.36 37 0 450 0
30DEC26 560.00 P 0.00 0.00 0.00 73.64 -4.25 34 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 82.04 -3.99 34 0 434 0
30DEC26 580.00 P 0.00 0.00 0.00 89.78 -6.54 33 0 5,826 0
30DEC26 590.00 P 0.00 0.00 0.00 100.28 -2.80 37 0 414 0
30DEC26 600.00 P 0.00 0.00 0.00 107.93 -6.03 34 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 118.06 -2.98 37 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 127.29 -3.00 37 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 136.59 -3.56 37 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 146.19 -3.80 37 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 155.72 -4.80 37 0 1,093 0
30DEC26 660.00 P 0.00 0.00 0.00 165.47 -4.44 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 175.29 -4.93 36 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 185.20 -3.40 0 0 60 0
30DEC26 690.00 P 0.00 0.00 0.00 195.20 -4.70 0 0 72 0
30DEC26 700.00 P 0.00 0.00 0.00 205.20 -3.40 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 215.20 -3.40 0 0 35 0
30DEC26 720.00 P 0.00 0.00 0.00 225.20 -3.40 0 0 83 0
30DEC26 730.00 P 0.00 0.00 0.00 235.20 -3.40 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 245.20 -3.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 255.20 -3.40 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 265.20 -3.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 275.20 -3.40 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 285.20 -3.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 295.20 -3.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 305.20 -3.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 315.20 -3.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 325.20 -3.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 335.20 -3.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 345.20 -3.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 355.20 -3.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 365.20 -3.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 375.20 -3.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 385.20 -3.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 395.20 -3.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 405.20 -3.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 415.20 -3.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 425.20 -3.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 435.20 -3.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 445.20 -3.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 455.20 -3.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 465.20 -3.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 475.20 -3.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 485.20 -3.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 495.20 -3.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 505.20 -3.40 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 0.74 -0.09 35 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 1.09 -0.14 35 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 1.57 -0.18 35 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 2.26 -0.21 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 3.10 -0.32 35 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 4.15 -0.40 35 0 134 0
28JAN27 400.00 P 4.08 4.08 4.08 5.56 -0.44 35 10 72 +10
28JAN27 410.00 P 0.00 0.00 0.00 7.18 -0.60 35 0 3 0
28JAN27 420.00 P 0.00 0.00 0.00 9.42 -0.64 36 0 456 0
28JAN27 430.00 P 0.00 0.00 0.00 11.88 -0.82 36 0 194 0
28JAN27 440.00 P 0.00 0.00 0.00 14.54 -1.04 36 0 312 0
28JAN27 450.00 P 0.00 0.00 0.00 17.88 -0.96 36 0 37 0
28JAN27 460.00 P 0.00 0.00 0.00 21.44 -1.23 36 0 67 0
28JAN27 470.00 P 25.02 25.02 25.02 25.56 -1.21 36 15 120 0
28JAN27 480.00 P 28.80 29.83 28.73 30.05 -1.26 36 165 935 +156
28JAN27 490.00 P 0.00 0.00 0.00 34.99 -1.31 36 0 99 0
28JAN27 500.00 P 0.00 0.00 0.00 40.39 -0.93 37 0 257 0
28JAN27 510.00 P 39.13 39.13 39.07 44.64 -2.87 35 45 100 +30
28JAN27 520.00 P 43.95 43.95 43.60 51.48 -1.46 36 3 19 +3
28JAN27 530.00 P 51.80 51.80 50.50 57.27 -2.08 35 4 19 +4
28JAN27 540.00 P 0.00 0.00 0.00 64.05 -2.32 35 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 71.18 -2.34 35 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 78.58 -2.55 35 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 86.37 -2.57 35 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 94.31 -2.75 35 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 102.67 -2.77 35 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 111.10 -2.87 35 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 119.89 -2.94 35 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 128.79 -2.97 35 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 137.87 -3.09 35 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 147.15 -3.11 35 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 156.50 -4.02 35 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 166.07 -3.84 35 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 175.70 -4.52 35 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 185.44 -3.31 35 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 195.29 -4.61 35 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 205.20 -3.40 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 215.20 -3.40 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 225.20 -3.40 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 235.20 -3.40 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 245.20 -3.40 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 255.20 -3.40 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 265.20 -3.40 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 275.20 -3.40 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 285.20 -3.40 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 295.20 -3.40 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.07 0.00 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.09 0.00 35 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 0.15 0.00 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.30 -0.01 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.18 -0.05 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.68 -0.05 35 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 2.29 -0.09 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.03 -0.09 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 4.04 -0.14 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 5.14 -0.21 35 0 76 0
30MAR27 380.00 P 6.43 6.43 6.43 6.61 -0.22 35 3 125 -3
30MAR27 390.00 P 0.00 0.00 0.00 8.21 -0.32 35 0 307 0
30MAR27 400.00 P 0.00 0.00 0.00 10.20 -0.32 35 0 1,773 0
30MAR27 410.00 P 0.00 0.00 0.00 12.38 -0.45 35 0 128 0
30MAR27 420.00 P 14.10 14.10 14.10 15.42 -0.46 36 13 826 -13
30MAR27 430.00 P 17.99 17.99 17.99 18.29 -0.48 36 1 909 +1
30MAR27 440.00 P 0.00 0.00 0.00 21.42 -0.54 36 0 2,079 0
30MAR27 450.00 P 23.20 25.00 23.20 24.94 -0.59 36 2 7,241 +2
30MAR27 460.00 P 0.00 0.00 0.00 28.85 -0.98 36 0 528 0
30MAR27 470.00 P 32.00 32.00 32.00 33.15 -1.04 36 20 229 +20
30MAR27 480.00 P 37.62 37.62 37.62 37.84 -0.77 36 30 1,511 +30
30MAR27 490.00 P 0.00 0.00 0.00 42.89 -1.16 36 0 77 0
30MAR27 500.00 P 49.30 49.30 47.22 48.23 -1.07 36 54 1,781 +53
30MAR27 510.00 P 0.00 0.00 0.00 54.03 -1.28 36 0 59 0
30MAR27 520.00 P 51.90 51.90 51.90 57.58 -3.35 34 2 843 0
30MAR27 530.00 P 65.46 65.46 65.46 65.46 -1.34 35 18 576 +18
30MAR27 540.00 P 0.00 0.00 0.00 71.68 -1.60 35 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 78.50 -3.03 35 0 1,522 0
30MAR27 560.00 P 0.00 0.00 0.00 85.66 -1.87 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 92.22 -4.71 35 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 99.85 -4.91 35 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 107.49 -5.30 34 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 112.85 -7.57 32 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 124.35 -5.06 35 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 132.67 -5.30 35 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 140.06 -6.60 33 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 150.52 -2.69 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 159.47 -2.73 35 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 168.49 -2.85 35 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 177.75 -2.92 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 187.10 -2.97 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 196.52 -3.38 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 206.07 -3.15 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 215.75 -3.18 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 225.48 -3.26 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 235.30 -3.31 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 245.20 -3.40 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 255.20 -3.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 265.20 -3.40 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 275.20 -3.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 285.20 -3.40 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 295.20 -3.40 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 305.20 -3.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 315.20 -3.40 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 325.20 -3.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 335.20 -3.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 345.20 -3.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 355.20 -3.40 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 365.20 -3.40 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 375.20 -3.40 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 385.20 -3.40 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 395.20 -3.40 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 405.20 -3.40 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 415.20 -3.40 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 425.20 -3.40 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 435.20 -3.40 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 445.20 -3.40 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 455.20 -3.40 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 465.20 -3.40 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.49 -0.06 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.60 -0.06 35 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 0.70 -0.09 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 0.86 -0.10 35 0 0 0
29JUN27 275.00 P 2.63 2.63 2.63 1.03 -0.09 35 15 210 +15
29JUN27 280.00 P 0.00 0.00 0.00 1.19 -0.12 35 0 97 0
29JUN27 285.00 P 3.04 3.04 3.04 1.42 -0.15 35 15 60 +15
29JUN27 290.00 P 0.00 0.00 0.00 1.67 -0.15 35 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 1.93 -0.15 35 0 1 0
29JUN27 300.00 P 3.83 3.83 3.83 2.26 -0.16 35 60 276 +4
29JUN27 310.00 P 0.00 0.00 0.00 2.95 -0.23 35 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 3.78 -0.33 35 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 4.86 -0.33 35 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 6.04 -0.47 35 0 176 0
29JUN27 350.00 P 8.11 8.11 8.11 7.54 -0.47 35 15 371 0
29JUN27 360.00 P 0.00 0.00 0.00 9.12 -0.63 35 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 11.13 -0.64 35 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 13.17 -0.77 35 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 15.72 -0.84 35 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 18.35 -0.85 35 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 21.35 -1.06 35 0 94 0
29JUN27 420.00 P 0.00 0.00 0.00 25.40 -0.67 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 28.86 -0.75 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 32.96 -0.58 36 0 44 0
29JUN27 450.00 P 0.00 0.00 0.00 37.20 -0.47 36 0 547 0
29JUN27 460.00 P 0.00 0.00 0.00 41.44 -0.67 36 0 15 0
29JUN27 470.00 P 41.20 42.00 41.20 45.58 -1.29 35 21 50 +7
29JUN27 480.00 P 0.00 0.00 0.00 51.44 -0.48 36 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 56.57 -0.70 36 0 91 0
29JUN27 500.00 P 56.31 56.31 56.31 62.33 -0.50 36 37 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 67.98 -0.85 36 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 74.19 -0.80 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 79.15 -2.11 35 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 85.57 -2.13 35 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 92.20 -2.34 35 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 99.29 -2.35 35 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 106.41 -2.35 35 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 113.58 -2.46 35 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 121.21 -2.55 35 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 128.95 -2.55 35 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 136.71 -2.56 35 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 144.62 -2.71 35 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 152.89 -2.71 35 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 161.17 -2.71 35 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 166.39 -7.97 33 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 177.96 -2.84 35 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 186.66 -2.84 35 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 195.38 -2.85 35 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 204.13 -2.84 35 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 212.99 -2.93 35 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 222.04 -2.93 35 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 231.10 -2.94 35 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 238.79 -8.65 33 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 249.31 -2.99 35 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 258.62 -3.02 35 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 267.97 -3.04 35 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 277.35 -3.06 35 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 286.77 -3.11 35 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 296.30 -3.17 35 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 305.94 -3.21 35 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 315.63 -3.26 35 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 325.41 -3.30 35 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 335.24 -3.36 35 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 345.20 -3.40 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 355.20 -3.40 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 365.20 -3.40 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 375.20 -3.40 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 385.20 -3.40 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 395.20 -3.40 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 405.20 -3.40 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 415.20 -3.40 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 425.20 -3.40 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 435.20 -3.40 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 445.20 -3.40 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 455.20 -3.40 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 465.20 -3.40 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.70 -0.13 35 0 3 0
29SEP27 245.00 P 0.00 0.00 0.00 0.83 -0.17 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.00 -0.17 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.17 -0.17 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.34 -0.25 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 1.60 -0.25 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.86 -0.25 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.11 -0.30 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.41 -0.38 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 2.79 -0.38 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.17 -0.39 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 3.67 -0.32 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 3.99 -0.55 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.09 -0.55 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 6.20 -0.75 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 7.71 -0.76 35 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 9.51 -0.59 35 0 102 0
29SEP27 350.00 P 0.00 0.00 0.00 11.12 -1.02 35 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 13.16 -1.04 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 15.36 -1.31 35 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 18.00 -1.33 35 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 20.67 -1.37 35 0 0 0
29SEP27 400.00 P 22.28 24.00 22.28 24.46 -0.16 35 19 202 +9
29SEP27 410.00 P 0.00 0.00 0.00 27.08 -1.66 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 31.37 -1.29 35 0 40 0
29SEP27 430.00 P 0.00 0.00 0.00 35.42 -0.81 35 0 397 0
29SEP27 440.00 P 0.00 0.00 0.00 39.64 -0.68 36 0 198 0
29SEP27 450.00 P 0.00 0.00 0.00 43.90 -0.79 36 0 250 0
29SEP27 460.00 P 0.00 0.00 0.00 48.72 -0.55 36 0 21 0
29SEP27 470.00 P 48.50 48.50 48.50 53.64 -0.54 36 20 358 +20
29SEP27 480.00 P 0.00 0.00 0.00 58.68 -0.68 36 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 64.14 -0.57 36 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 69.85 -0.61 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 75.53 -0.87 36 0 98 0
29SEP27 520.00 P 0.00 0.00 0.00 81.62 -0.88 36 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 87.78 -1.72 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 92.50 -3.85 35 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 99.00 -4.03 35 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 105.72 -3.10 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 112.87 -3.11 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 120.06 -3.12 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 127.29 -3.14 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 134.70 -3.25 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 142.49 -3.26 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 150.31 -3.26 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 158.17 -3.27 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 166.09 -3.31 35 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 174.39 -3.34 35 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 182.75 -3.33 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 191.13 -3.33 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 199.55 -3.34 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 208.11 -3.37 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 216.89 -3.37 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 225.69 -3.36 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 234.52 -3.35 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 243.38 -4.06 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 252.36 -3.35 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 261.49 -3.34 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 270.63 -3.34 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 279.80 -3.34 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 289.00 -3.35 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 298.27 -3.34 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 307.68 -3.35 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 317.15 -3.35 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 326.64 -3.37 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 336.20 -3.38 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 345.82 -3.39 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 355.54 -3.40 35 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 365.36 -3.40 35 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 375.20 -3.40 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 385.20 -3.40 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 395.20 -3.40 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 405.20 -3.40 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 415.20 -3.40 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 425.20 -3.40 0 0 0 0
TOTAL PUT 4,271 125,883 +1,274
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 3.370
29OCT26 2.40 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 0.00 18 0 10 0
29OCT26 3.40 C 0.06 0.06 0.06 0.04 -0.01 17 10 893 +10
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1,159 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 24 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 0.00 20 0 5 0
27NOV26 3.50 C 0.05 0.05 0.04 0.05 0.00 20 240 380 +230
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 23 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 0.00 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 0.00 19 0 90 0
30DEC26 3.30 C 0.18 0.18 0.18 0.17 -0.01 19 30 43 +12
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.01 19 0 26 0
30DEC26 3.50 C 0.08 0.08 0.08 0.08 0.00 19 100 2,946 +100
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 19 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 22 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.41 0.00 16 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.26 0.00 19 0 30 0
28JAN27 3.30 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 0.00 19 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 0.00 19 0 105 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 0.00 14 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 0.00 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 0.00 19 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 0.00 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 0.00 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 0.00 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 19 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 21 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 21 0 56 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 0.00 17 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 0.00 18 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 0.00 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 0.00 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 0.00 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 -0.01 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 20 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 +0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 +0.01 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 +0.01 21 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 2,000 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.74 +0.01 16 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 0.00 17 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 0.00 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 50 0
TOTAL CALL 380 47,274 +352
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 1,201 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 20 0 326 0
29OCT26 3.40 P 0.05 0.05 0.05 0.07 -0.01 19 60 276 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 191 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 0.00 27 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 0.00 34 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 0.00 54 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.74 0.00 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 0.00 65 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 0.00 71 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.04 0.00 76 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 0.00 80 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.24 0.00 85 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.34 0.00 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.44 0.00 94 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 0.00 22 0 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 0.00 20 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 0.00 22 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 +0.01 24 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 +0.01 26 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 0.00 27 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.54 -0.01 31 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.64 -0.01 35 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.74 -0.01 39 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.94 0.00 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.04 0.00 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 0.00 52 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.24 0.00 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.34 0.00 58 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.44 0.00 61 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 22 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 21 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 21 0 1,112 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 0.00 21 0 1,738 0
30DEC26 3.60 P 0.25 0.25 0.25 0.27 -0.01 21 30 1,904 +30
30DEC26 3.70 P 0.00 0.00 0.00 0.36 0.00 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 0.00 25 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 0.00 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 0.00 32 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 0.00 35 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 0.00 38 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 0.00 44 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 -0.01 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 0.00 50 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 0.00 52 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 0.00 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 0.00 57 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 0.00 60 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 0.00 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 0.00 68 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 -0.01 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 0.00 74 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.65 0.00 78 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.90 0.00 83 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.15 0.00 87 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.40 0.00 90 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 0.00 94 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 0.00 98 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 0.00 101 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.04 -0.01 20 0 60 0
28JAN27 3.20 P 0.06 0.06 0.06 0.07 0.00 20 13 13 +13
28JAN27 3.30 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.15 -0.01 20 0 390 0
28JAN27 3.50 P 0.00 0.00 0.00 0.21 0.00 20 0 120 0
28JAN27 3.60 P 0.26 0.27 0.26 0.28 0.00 20 30 30 +30
28JAN27 3.70 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.55 0.00 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.75 0.00 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.85 0.00 34 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.96 0.00 39 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.20 P 0.09 0.09 0.09 0.10 0.00 21 13 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.01 20 0 210 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 -0.01 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 0.00 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 0.00 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 0.00 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 0.00 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 0.00 26 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 0.00 29 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 0.00 33 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 0.00 35 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 0.00 37 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 0.00 39 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 0.00 41 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 0.00 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 0.00 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.91 0.00 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.15 -0.01 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.40 0.00 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 0.00 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.90 0.00 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.15 0.00 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.40 0.00 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 0.00 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.90 0.00 73 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 0.00 75 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 0.00 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 -0.01 21 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.01 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 0.00 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.01 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.01 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 0.00 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 0.00 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 0.00 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 0.00 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 0.00 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 0.00 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 0.00 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 0.00 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 0.00 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 0.00 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 0.00 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.56 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.66 0.00 40 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 0.00 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.15 -0.01 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 0.00 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 0.00 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 0.00 18 0 13 0
29SEP27 3.30 P 0.22 0.22 0.22 0.26 0.00 18 6 22 -6
29SEP27 3.40 P 0.00 0.00 0.00 0.32 0.00 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.39 +0.01 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 +0.01 18 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 +0.01 17 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 +0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 +0.01 16 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.77 0.00 14 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 +0.01 13 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 +0.01 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
TOTAL PUT 152 25,633 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.700
29OCT26 7.50 C 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.72 +0.07 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.47 +0.07 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.23 +0.07 34 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.00 +0.06 34 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.78 +0.05 33 0 15 0
29OCT26 10.50 C 0.40 0.40 0.40 0.43 +0.05 34 19 187 +15
29OCT26 11.00 C 0.29 0.29 0.29 0.19 +0.02 33 10 1,610 0
29OCT26 11.50 C 0.13 0.13 0.08 0.07 +0.01 33 107 330 +106
29OCT26 12.00 C 0.04 0.04 0.04 0.02 0.00 33 6 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.49 +0.03 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.24 0.00 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.00 0.00 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.77 +0.01 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.54 +0.06 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.33 +0.02 33 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.13 +0.05 33 0 46 0
27NOV26 10.00 C 0.00 0.00 0.00 0.94 +0.02 32 0 320 0
27NOV26 10.50 C 0.00 0.00 0.00 0.64 +0.05 34 0 424 0
27NOV26 11.00 C 0.50 0.50 0.50 0.40 +0.02 33 6 17 +3
27NOV26 11.50 C 0.26 0.26 0.26 0.24 +0.02 34 20 213 +20
27NOV26 12.00 C 0.17 0.17 0.17 0.13 +0.01 33 14 65 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 101 0
27NOV26 13.00 C 0.07 0.07 0.07 0.04 +0.01 35 4 22 +4
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.26 +0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.01 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.77 -0.01 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 +0.05 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.07 +0.02 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.86 +0.01 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.65 +0.06 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 +0.06 33 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 +0.06 33 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.08 +0.03 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 +0.01 32 0 126 0
30DEC26 11.00 C 0.67 0.67 0.67 0.57 +0.03 33 7 126 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.02 33 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 40 0
30DEC26 12.50 C 0.20 0.20 0.20 0.17 +0.02 33 4 115 -4
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.06 0.00 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.81 -0.01 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.58 -0.01 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.37 +0.03 34 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.13 -0.01 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.93 +0.03 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.73 +0.03 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.37 +0.02 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.19 +0.02 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.68 +0.02 33 0 2 0
28JAN27 11.50 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.36 +0.07 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.14 +0.03 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.90 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.68 -0.02 32 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.48 +0.05 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.31 +0.02 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.12 +0.08 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.92 +0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 +0.06 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 +0.05 35 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 +0.04 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.17 +0.06 34 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.93 +0.04 34 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.04 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 +0.01 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.02 34 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.02 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.49 +0.01 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.28 +0.01 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.06 0.00 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.85 -0.01 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.66 +0.01 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.51 +0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.36 +0.07 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.12 +0.01 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.98 +0.01 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.83 +0.02 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.70 +0.08 34 0 326 0
29JUN27 10.50 C 0.00 0.00 0.00 1.44 +0.04 34 0 510 0
29JUN27 11.00 C 0.00 0.00 0.00 1.20 +0.07 34 0 180 0
29JUN27 11.50 C 0.00 0.00 0.00 0.97 +0.05 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.80 +0.03 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.67 +0.03 33 0 2 0
29JUN27 13.00 C 0.61 0.61 0.57 0.56 +0.03 33 4 6 +4
29JUN27 13.50 C 0.47 0.47 0.47 0.47 +0.04 34 11 11 +11
29JUN27 14.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 +0.03 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 3.33 +0.01 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.13 +0.01 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.90 -0.02 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.75 +0.02 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.57 +0.02 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.40 +0.03 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.20 -0.01 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.08 +0.02 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.94 +0.03 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.82 +0.05 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.55 +0.03 34 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.33 +0.04 34 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 1.14 +0.04 34 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.96 +0.03 34 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.82 +0.04 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.69 +0.02 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.58 +0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 4 0
TOTAL CALL 212 6,587 +164
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 4,186 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 277 0
29OCT26 10.00 P 0.05 0.05 0.05 0.07 -0.01 33 50 204 +50
29OCT26 10.50 P 0.21 0.21 0.20 0.20 -0.04 32 52 355 +52
29OCT26 11.00 P 0.37 0.37 0.36 0.48 -0.05 33 6 702 +6
29OCT26 11.50 P 0.00 0.00 0.00 0.85 -0.06 32 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.31 -0.07 33 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.30 -0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 86 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 0.00 34 0 59 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 56 0
27NOV26 9.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 76 0
27NOV26 9.75 P 0.00 0.00 0.00 0.14 -0.02 33 0 5 0
27NOV26 10.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 143 0
27NOV26 10.50 P 0.32 0.32 0.32 0.38 -0.04 32 10 54 +10
27NOV26 11.00 P 0.00 0.00 0.00 0.65 -0.05 33 0 5,036 0
27NOV26 11.50 P 0.00 0.00 0.00 0.99 -0.05 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.39 -0.06 33 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.83 -0.04 32 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.35 -0.02 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.82 -0.05 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.82 -0.05 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.30 -0.07 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 35 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 159 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.02 33 0 75 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 67 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.02 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 945 0
30DEC26 10.50 P 0.46 0.46 0.46 0.52 -0.02 32 3 302 -3
30DEC26 11.00 P 0.00 0.00 0.00 0.79 -0.03 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.04 33 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 -0.05 33 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.90 -0.04 33 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.35 -0.06 33 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.84 -0.03 37 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.30 -0.07 0 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 -0.05 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.82 -0.05 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.30 -0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.30 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.30 -0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.30 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.83 -0.04 74 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.20 -0.04 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.55 -0.08 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.00 -0.04 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.42 -0.03 35 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.85 -0.04 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.35 -0.02 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.84 -0.03 40 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.02 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 0.00 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 0.00 34 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 0.00 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.49 -0.01 33 0 56 0
30MAR27 10.00 P 0.52 0.55 0.52 0.58 -0.01 33 7 109 +3
30MAR27 10.50 P 0.77 0.77 0.77 0.80 -0.01 33 4 45 +4
30MAR27 11.00 P 0.00 0.00 0.00 1.09 -0.02 34 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 0.00 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.74 +0.01 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.05 -0.06 31 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.47 -0.06 32 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.38 -0.03 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.84 -0.04 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.82 -0.05 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.33 -0.04 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.30 -0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.33 -0.04 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.84 -0.03 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.30 -0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.83 -0.04 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.15 +0.01 34 0 14 0
29JUN27 8.00 P 0.17 0.17 0.17 0.18 0.00 33 5 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.28 0.00 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 -0.01 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.57 -0.02 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 0.00 33 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.76 0.00 33 0 320 0
29JUN27 10.50 P 0.00 0.00 0.00 1.00 +0.01 33 0 790 0
29JUN27 11.00 P 0.00 0.00 0.00 1.24 -0.03 32 0 180 0
29JUN27 11.50 P 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.92 0.00 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.23 -0.06 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.63 -0.04 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.02 -0.06 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.51 0.00 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.91 -0.05 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.36 -0.06 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.83 -0.07 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.33 -0.04 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.30 -0.07 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.33 -0.04 44 0 0 0
29SEP27 7.75 P 0.27 0.27 0.27 0.26 -0.02 33 1 8 +1
29SEP27 8.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.37 -0.02 33 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.44 -0.01 33 0 5 0
29SEP27 8.75 P 0.00 0.00 0.00 0.52 -0.02 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.60 -0.02 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.69 -0.03 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.79 -0.02 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.89 -0.02 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.01 -0.02 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.54 -0.01 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.84 -0.02 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.18 -0.01 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.49 -0.05 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.86 -0.05 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.33 +0.03 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.65 -0.05 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.07 -0.05 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.55 +0.01 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.92 -0.05 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.47 +0.05 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.88 0.00 31 0 0 0
TOTAL PUT 138 16,291 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.890
29OCT26 0.40 C 0.00 0.00 0.00 0.50 -0.01 249 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.45 -0.01 216 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.40 -0.01 187 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.35 -0.01 161 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.30 -0.01 137 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.25 -0.01 114 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.20 -0.01 93 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.15 -0.01 72 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 0.00 44 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.50 -0.01 148 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.45 -0.01 128 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.40 -0.01 110 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.35 -0.01 94 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.30 -0.01 80 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.25 -0.01 66 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.50 -0.01 109 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.45 -0.01 94 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.40 -0.01 81 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.35 -0.01 68 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 -0.02 33 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 0.00 40 0 96 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.45 -0.01 78 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 66 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.35 -0.01 55 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.50 -0.01 67 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 0.00 76 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 0.00 65 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.36 0.00 55 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 -0.01 39 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 0.00 40 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.51 0.00 67 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.37 0.00 51 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 0.00 42 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 0.00 42 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 40 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.51 0.00 68 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.42 0.00 59 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.33 0.00 49 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 0.00 42 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 0.00 43 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 0 2,295 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 +0.01 40 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 0 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 34 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 34 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 36 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 +0.01 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 +0.01 42 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 +0.01 0 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.07 0.00 35 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 35 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 37 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 0.00 35 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 0.00 0 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 0.00 0 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 38 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 38 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 0.00 34 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 0.00 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
TOTAL PUT 0 523 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.255
29OCT26 1.85 C 0.00 0.00 0.00 1.41 +0.06 114 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.36 +0.06 108 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.31 +0.06 103 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.26 +0.06 98 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.16 +0.06 88 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.06 +0.06 79 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.96 +0.06 70 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.86 +0.06 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.76 +0.06 53 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.66 +0.06 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 +0.06 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 +0.05 23 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.26 +0.04 17 0 187 0
29OCT26 3.10 C 0.22 0.22 0.17 0.19 +0.05 32 4 183 0
29OCT26 3.20 C 0.09 0.09 0.09 0.11 +0.02 27 4 64 0
29OCT26 3.30 C 0.07 0.07 0.07 0.06 +0.02 27 1 35 +1
29OCT26 3.40 C 0.00 0.00 0.00 0.04 +0.01 32 0 35 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.77 +0.05 40 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.38 +0.04 26 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 +0.04 27 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.23 +0.04 28 0 119 0
27NOV26 3.20 C 0.18 0.18 0.18 0.17 +0.03 29 2 84 0
27NOV26 3.30 C 0.12 0.12 0.12 0.12 +0.02 29 17 19 +16
27NOV26 3.40 C 0.08 0.08 0.08 0.08 +0.01 28 2 6 +2
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 9 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 6 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.37 +0.06 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.32 +0.06 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.27 +0.05 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.17 +0.05 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 +0.03 25 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 +0.04 27 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.02 26 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.03 28 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.02 28 0 115 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 +0.02 28 0 68 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 27 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 9 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.18 +0.05 41 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.08 +0.05 36 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.98 +0.04 31 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.88 +0.04 26 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.60 +0.05 27 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.15 +0.02 28 0 2 0
28JAN27 3.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
28JAN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.44 +0.05 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.34 +0.05 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.29 +0.06 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.19 +0.06 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 +0.06 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 +0.04 21 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 +0.05 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.03 25 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 +0.03 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.02 25 0 620 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 +0.02 25 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 +0.03 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 1,103 0
30MAR27 3.60 C 0.13 0.13 0.13 0.13 +0.02 27 2 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.02 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.02 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.45 +0.05 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.36 +0.05 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.21 +0.05 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.12 +0.05 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.02 +0.05 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 +0.05 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 +0.05 29 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 +0.03 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 +0.03 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 +0.03 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.04 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.03 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.03 28 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 +0.01 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 27 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.31 +0.05 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.13 +0.06 36 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.03 +0.05 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 +0.06 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 +0.03 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 15 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 0.00 27 0 1 0
TOTAL CALL 32 6,587 +19
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29OCT26 3.00 P 0.01 0.02 0.01 0.01 -0.01 30 7 201 +1
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.02 27 0 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.65 -0.05 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 -0.05 56 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.85 -0.05 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV26 2.80 P 0.01 0.01 0.01 0.01 -0.01 29 36 44 +31
27NOV26 2.90 P 0.02 0.02 0.02 0.02 -0.01 29 20 51 -5
27NOV26 3.00 P 0.03 0.03 0.03 0.04 -0.01 30 3 168 +3
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.01 30 0 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 -0.01 30 0 264 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 -0.03 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 -0.06 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.65 -0.06 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.85 -0.06 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 164 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 170 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.02 29 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.02 29 0 243 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 -0.03 29 0 101 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 -0.04 30 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 -0.03 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.04 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 -0.05 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 -0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 -0.05 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 -0.05 45 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.16 -0.02 28 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.21 -0.03 28 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.67 -0.05 31 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.77 -0.04 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.85 -0.06 30 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 2.50 P 0.02 0.02 0.02 0.02 0.00 28 1 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 27 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.02 27 0 48 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 -0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 -0.02 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.04 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.03 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 -0.03 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.04 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 -0.04 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 -0.04 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 -0.04 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 -0.04 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 27 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.02 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 -0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.02 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 -0.03 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 -0.03 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.70 -0.03 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 -0.03 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
TOTAL PUT 67 6,094 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.160
29OCT26 15.50 C 0.00 0.00 0.00 5.80 +0.13 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.28 +0.06 85 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.80 +0.13 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.31 +0.14 75 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.69 +0.02 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.22 +0.04 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.78 +0.08 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.24 +0.01 35 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.76 -0.03 31 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.36 -0.02 32 0 37 0
29OCT26 21.00 C 0.00 0.00 0.00 0.68 -0.03 31 0 58 0
29OCT26 22.00 C 0.40 0.43 0.28 0.30 -0.02 33 8 317 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 223 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 198 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.28 +0.05 46 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.89 +0.22 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.40 +0.13 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.81 +0.11 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.36 +0.09 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.93 +0.07 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.47 -0.01 34 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.15 -0.04 36 0 47 0
27NOV26 20.00 C 1.95 1.95 1.76 1.77 -0.03 35 71 131 +19
27NOV26 21.00 C 1.34 1.34 1.34 1.20 -0.04 36 1 321 -1
27NOV26 22.00 C 0.90 0.90 0.90 0.78 -0.04 36 2 229 +2
27NOV26 23.00 C 0.55 0.55 0.48 0.48 -0.04 36 5 204 +3
27NOV26 24.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 182 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 0.00 39 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.97 +0.13 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.40 -0.01 43 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.03 +0.07 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.45 -0.03 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.99 -0.10 37 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.57 -0.05 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.18 -0.06 36 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 -0.03 35 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.51 -0.04 38 0 34 0
30DEC26 20.00 C 2.31 2.31 2.31 2.14 -0.03 36 4 214 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 -0.02 37 0 335 0
30DEC26 22.00 C 0.00 0.00 0.00 1.17 -0.05 37 0 301 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 -0.04 37 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.03 38 0 101 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 38 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.56 +0.05 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.07 +0.01 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.70 +0.05 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.17 +0.08 37 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.86 +0.02 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.42 -0.08 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.09 +0.01 38 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.71 0.00 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.42 +0.03 37 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.87 0.00 37 0 0 0
28JAN27 22.00 C 1.60 1.60 1.60 1.44 -0.01 37 5 5 +5
28JAN27 23.00 C 1.23 1.23 1.23 1.11 -0.01 37 11 11 +11
28JAN27 24.00 C 0.00 0.00 0.00 0.84 -0.01 38 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.62 -0.02 38 0 4 0
28JAN27 26.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 4 0
28JAN27 28.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.24 +0.14 43 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.79 +0.01 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.45 +0.15 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.91 -0.06 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.57 +0.01 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.16 -0.04 37 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.82 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.60 +0.10 40 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.24 -0.01 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.92 +0.02 38 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.39 -0.01 37 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 1.97 0.00 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.61 0.00 38 0 48 0
30MAR27 24.00 C 1.34 1.34 1.34 1.31 0.00 38 1 124 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.07 0.00 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.86 -0.02 39 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 -0.03 39 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.42 -0.01 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.00 0.00 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.60 -0.01 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.20 -0.02 45 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.84 -0.01 44 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.48 -0.02 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.15 -0.02 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.82 -0.03 43 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.53 -0.03 43 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.24 -0.04 42 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.74 -0.03 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.29 -0.04 42 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.90 -0.05 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.59 -0.04 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.32 -0.04 42 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.89 -0.04 41 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.73 -0.04 41 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 -0.03 41 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 -0.03 41 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.07 0.00 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.68 0.00 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.30 -0.01 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.95 -0.01 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.61 -0.01 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.28 -0.02 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.99 0.00 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.70 -0.02 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.44 -0.01 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.95 -0.03 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.53 -0.02 43 0 2 0
29SEP27 23.00 C 2.52 2.52 2.52 2.18 -0.01 43 15 32 +15
29SEP27 24.00 C 0.00 0.00 0.00 1.86 -0.02 43 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 1.60 -0.01 42 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.36 -0.02 42 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.18 -0.01 42 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.00 -0.01 42 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.87 -0.01 42 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.74 -0.01 42 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.64 -0.01 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
TOTAL CALL 123 10,432 +55
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 38 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 123 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 42 0
29OCT26 20.00 P 0.16 0.22 0.16 0.18 -0.03 33 34 328 -30
29OCT26 21.00 P 0.00 0.00 0.00 0.52 -0.06 33 0 199 0
29OCT26 22.00 P 1.10 1.13 1.10 1.13 -0.06 34 17 299 0
29OCT26 23.00 P 0.00 0.00 0.00 1.97 -0.01 38 0 419 0
29OCT26 24.00 P 0.00 0.00 0.00 2.89 -0.07 41 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.84 -0.11 0 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.84 -0.11 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.85 -0.03 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.92 -0.06 82 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.85 -0.05 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.84 -0.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.85 -0.01 83 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.84 -0.12 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.85 -0.05 95 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.87 -0.04 110 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 39 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 4 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 21 0
27NOV26 18.50 P 0.20 0.21 0.20 0.20 -0.04 37 46 55 +39
27NOV26 19.00 P 0.00 0.00 0.00 0.30 -0.04 37 0 52 0
27NOV26 19.50 P 0.00 0.00 0.00 0.42 -0.06 37 0 55 0
27NOV26 20.00 P 0.54 0.56 0.54 0.58 -0.06 37 3 86 +3
27NOV26 21.00 P 0.00 0.00 0.00 0.98 -0.09 36 0 269 0
27NOV26 22.00 P 1.45 1.45 1.45 1.56 -0.10 37 16 157 +16
27NOV26 23.00 P 2.19 2.23 2.19 2.28 -0.07 38 27 175 +18
27NOV26 24.00 P 0.00 0.00 0.00 3.09 +0.02 38 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.84 -0.20 0 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.87 -0.08 37 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.87 -0.16 42 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.92 -0.10 53 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.85 -0.07 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.86 -0.10 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.87 -0.05 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.91 -0.07 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.91 -0.01 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.87 -0.06 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.03 38 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.04 38 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.05 38 0 20 0
30DEC26 19.00 P 0.55 0.55 0.55 0.55 -0.06 37 1 21 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.07 37 0 20 0
30DEC26 20.00 P 0.83 0.83 0.80 0.88 -0.07 37 2 185 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.34 -0.08 37 0 408 0
30DEC26 22.00 P 1.78 1.78 1.78 1.91 -0.09 38 1 376 +1
30DEC26 23.00 P 2.43 2.43 2.43 2.58 -0.07 38 1 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.31 -0.06 38 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.12 -0.06 38 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.03 -0.01 39 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.97 -0.06 41 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.92 -0.10 42 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.86 -0.18 41 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.00 -0.01 55 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.87 -0.05 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.91 -0.07 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.91 -0.01 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.87 -0.06 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.85 -0.03 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.84 -0.02 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.93 0.00 73 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.84 -0.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.84 -0.02 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.84 -0.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.86 0.00 75 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.89 -0.15 82 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.93 -0.10 89 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.93 -0.01 91 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.93 +0.07 93 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.84 -0.10 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.93 +0.07 98 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.89 -0.03 95 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.93 +0.05 102 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 9 0
28JAN27 17.50 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 1 0
28JAN27 18.50 P 0.59 0.59 0.59 0.60 -0.03 38 1 3 +1
28JAN27 19.00 P 0.00 0.00 0.00 0.74 -0.05 37 0 1 0
28JAN27 19.50 P 0.00 0.00 0.00 0.92 -0.04 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.11 -0.06 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
28JAN27 22.00 P 2.03 2.03 2.03 2.17 -0.05 39 16 16 +16
28JAN27 23.00 P 0.00 0.00 0.00 2.80 -0.08 38 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.56 +0.05 39 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.29 -0.03 38 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.23 +0.04 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.09 +0.04 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.92 -0.10 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.96 -0.08 43 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.00 -0.01 49 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.87 -0.05 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 -0.03 39 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 -0.03 39 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.04 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 -0.05 38 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.12 -0.05 39 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 -0.06 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.54 -0.05 39 0 1,180 0
30MAR27 21.00 P 1.99 1.99 1.99 2.03 -0.06 39 1 54 +1
30MAR27 22.00 P 0.00 0.00 0.00 2.59 -0.08 39 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.22 -0.10 39 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.89 -0.09 39 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.56 -0.15 37 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.41 -0.12 39 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.25 -0.14 39 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.21 +0.08 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.07 +0.03 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.00 -0.07 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.07 +0.01 47 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.91 -0.14 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.00 +0.07 49 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.87 -0.06 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.85 -0.08 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.84 -0.08 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.93 0.00 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.84 -0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.85 -0.01 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.84 -0.22 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.86 0.00 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.89 -0.15 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.93 -0.10 66 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.93 -0.05 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.93 +0.06 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.84 -0.10 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.93 +0.06 73 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.89 -0.03 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.93 +0.05 76 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 -0.04 40 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 -0.04 40 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.33 -0.04 40 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.05 40 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.75 -0.05 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 -0.05 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.23 -0.05 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.50 -0.05 40 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.77 -0.06 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.06 -0.05 39 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.68 -0.06 39 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.35 -0.06 38 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.05 -0.06 38 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.81 -0.05 38 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.58 -0.05 37 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.39 -0.05 36 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.22 -0.04 34 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.06 -0.05 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.93 -0.04 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.81 -0.04 22 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.70 -0.04 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.61 -0.03 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.52 -0.02 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.43 -0.03 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.29 -0.02 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.22 -0.02 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.15 -0.02 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.49 -0.01 41 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 1.69 -0.02 41 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.90 -0.02 41 0 0 0
29SEP27 17.50 P 2.00 2.00 2.00 2.14 -0.01 41 2 2 0
29SEP27 18.00 P 2.20 2.20 2.20 2.38 -0.02 41 2 2 +2
29SEP27 18.50 P 0.00 0.00 0.00 2.63 -0.02 40 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.91 -0.01 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.19 -0.02 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.47 -0.02 40 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 4.10 -0.02 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.74 -0.02 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.45 -0.02 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.17 -0.02 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.93 -0.02 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.70 -0.02 37 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.52 -0.01 37 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.33 -0.02 36 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.18 -0.02 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.04 -0.01 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.91 -0.01 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.79 -0.01 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.68 -0.01 0 0 3 0
TOTAL PUT 170 7,474 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.950
16OCT26 59.00 C 0.00 0.00 0.00 21.23 +0.09 175 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 20.24 +0.10 169 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 19.22 +0.08 158 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 18.23 +0.09 151 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 17.23 +0.09 143 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 16.23 +0.09 136 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 14.97 -0.17 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 13.97 -0.17 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 12.97 -0.17 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 11.97 -0.17 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 10.97 -0.17 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 9.97 -0.17 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 8.98 -0.16 43 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 7.98 -0.16 38 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 6.98 -0.17 33 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 5.98 -0.17 28 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 4.98 -0.17 24 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 3.98 -0.17 19 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 2.99 -0.16 18 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 2.01 -0.16 15 0 3 0
16OCT26 79.00 C 1.20 1.20 1.20 1.09 -0.15 13 177 880 -177
16OCT26 80.00 C 0.50 0.81 0.45 0.36 -0.12 11 220 707 +146
16OCT26 81.00 C 0.17 0.27 0.14 0.08 -0.09 11 39 423 +31
16OCT26 82.00 C 0.04 0.04 0.02 0.02 -0.04 13 34 40 +34
16OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 20.26 - 100 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 19.26 - 95 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 18.26 - 91 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 17.27 - 87 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 16.23 - 79 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 15.01 - 0 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 14.01 - 0 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 13.02 - 37 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 12.02 - 33 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 11.02 - 30 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 10.02 - 26 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 9.02 - 22 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 8.02 - 0 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 7.02 - 0 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 6.02 - 0 0 0 -
23OCT26 75.00 C 0.00 0.00 0.00 5.03 - 15 0 0 -
23OCT26 76.00 C 0.00 0.00 0.00 4.04 - 14 0 0 -
23OCT26 77.00 C 0.00 0.00 0.00 3.06 - 13 0 0 -
23OCT26 78.00 C 0.00 0.00 0.00 2.14 - 13 0 0 -
23OCT26 79.00 C 0.00 0.00 0.00 1.29 - 11 176 176 -
23OCT26 80.00 C 0.87 0.87 0.82 0.68 - 12 130 110 -
23OCT26 81.00 C 0.46 0.52 0.36 0.31 - 12 97 97 -
23OCT26 82.00 C 0.18 0.18 0.17 0.13 - 12 15 15 -
23OCT26 83.00 C 0.08 0.08 0.08 0.05 - 13 5 5 -
23OCT26 84.00 C 0.00 0.00 0.00 0.02 - 14 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 99.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 49.15 +0.01 211 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.24 +0.08 220 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.24 +0.08 213 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.24 +0.08 206 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.24 +0.09 200 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.16 +0.01 181 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.16 -0.53 175 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.16 -0.01 169 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.25 -0.28 176 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.25 +0.09 171 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.25 +0.09 165 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.16 0.00 147 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.17 +0.01 144 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.17 +0.01 139 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.05 -0.13 108 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.26 +0.08 140 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.26 +0.09 135 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.98 +0.79 176 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.18 +0.01 117 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.18 +0.01 112 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.77 +0.09 110 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.18 -0.02 91 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.57 -0.13 66 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 20.28 +0.09 80 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.70 +0.01 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.05 -0.17 32 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 12.49 -0.23 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.02 -0.20 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.57 -0.16 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.11 -0.13 17 0 95 0
29OCT26 77.50 C 0.00 0.00 0.00 2.76 -0.07 14 0 1,218 0
29OCT26 80.00 C 0.90 1.20 0.86 0.84 -0.11 11 852 3,093 -317
29OCT26 82.50 C 0.26 0.26 0.13 0.18 -0.08 13 135 2,318 -46
29OCT26 85.00 C 0.05 0.05 0.05 0.04 -0.03 15 23 3,159 -3
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 499 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 49.30 +0.15 136 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 48.31 +0.15 133 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.32 +0.16 129 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.32 +0.16 125 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.33 +0.08 121 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.33 +0.16 117 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 43.33 -0.36 113 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 42.34 +0.17 110 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.34 -0.19 107 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.34 +0.07 103 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.35 +0.16 100 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.35 +0.16 97 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 37.36 +0.17 94 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 36.36 +0.16 90 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.36 +0.06 87 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.37 +0.17 85 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.37 +0.16 82 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.98 +0.77 103 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.38 +0.16 76 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.38 +0.06 73 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.89 +0.06 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.40 +0.06 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.93 +0.18 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.44 +0.18 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.94 +0.17 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.45 +0.07 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.66 -0.23 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.17 -0.24 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.77 -0.16 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.36 -0.16 12 0 6 0
27NOV26 77.50 C 0.00 0.00 0.00 3.09 -0.14 11 0 1,306 0
27NOV26 80.00 C 1.60 1.62 1.39 1.39 -0.19 11 117 1,328 +51
27NOV26 82.50 C 0.59 0.68 0.56 0.53 -0.07 11 28 2,434 +24
27NOV26 85.00 C 0.20 0.22 0.16 0.17 0.00 12 46 994 +11
27NOV26 87.50 C 0.00 0.00 0.00 0.04 0.00 12 0 310 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 571 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 614 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 49.42 +0.17 106 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 48.42 +0.17 103 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.43 +0.17 100 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.44 +0.28 97 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.44 +0.19 93 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.34 +0.05 83 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.46 -0.23 88 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.35 +0.18 77 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.47 -0.06 82 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.48 +0.17 80 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.37 +0.18 70 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.48 +0.15 74 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.50 +0.16 73 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.51 +0.17 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.51 +0.21 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.52 +0.16 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.53 +0.16 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.98 +0.61 76 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.54 +0.16 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.55 +0.16 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.07 +0.16 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.47 +0.05 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.11 +0.17 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.63 +0.17 38 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.15 +0.17 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.66 +0.16 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.88 -0.01 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.46 -0.16 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.04 -0.15 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.72 -0.15 12 0 9 0
30DEC26 77.50 C 3.80 3.86 3.80 3.53 -0.15 11 60 538 -60
30DEC26 80.00 C 2.16 2.22 2.01 1.91 -0.15 11 117 2,894 -17
30DEC26 82.50 C 1.10 1.13 0.91 0.95 -0.11 11 137 5,748 -24
30DEC26 85.00 C 0.45 0.50 0.45 0.43 -0.07 12 54 7,719 +23
30DEC26 87.50 C 0.21 0.22 0.18 0.19 -0.03 12 8 4,297 +6
30DEC26 90.00 C 0.00 0.00 0.00 0.09 0.00 13 0 4,186 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 15 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 333 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 48.52 +0.18 89 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 47.53 +0.18 86 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 46.54 +0.18 84 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 45.55 +0.18 81 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 44.57 +0.19 79 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 43.57 -0.12 76 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 42.58 +0.18 74 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 41.59 +0.06 72 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 40.61 +0.19 70 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 39.61 +0.18 67 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 38.63 +0.19 66 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 37.63 +0.18 63 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 36.51 +0.05 55 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 35.65 +0.18 59 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 34.65 +0.17 57 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 33.66 +0.17 55 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 32.98 +0.48 62 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 31.68 +0.17 51 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 30.69 +0.16 49 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 28.22 +0.17 45 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 25.75 +0.17 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 23.27 +0.16 37 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 20.81 +0.18 33 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.32 +0.16 29 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 15.84 +0.16 25 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.09 +0.18 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 10.67 +0.05 13 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 8.25 +0.05 12 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.96 -0.05 11 0 0 0
28JAN27 77.50 C 4.24 4.44 4.24 3.93 -0.11 11 128 497 +68
28JAN27 80.00 C 0.00 0.00 0.00 2.33 -0.07 11 0 105 0
28JAN27 82.50 C 0.31 0.31 0.31 1.26 -0.09 11 1 59 +1
28JAN27 85.00 C 0.73 0.76 0.64 0.64 -0.06 11 71 136 +51
28JAN27 87.50 C 0.35 0.35 0.34 0.31 -0.03 12 54 100 +54
28JAN27 90.00 C 0.00 0.00 0.00 0.13 -0.04 12 0 12 0
28JAN27 92.50 C 0.00 0.00 0.00 0.06 -0.02 12 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 49.70 +0.17 75 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.60 +0.06 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.73 +0.17 70 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.74 +0.16 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.76 +0.17 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.78 +0.18 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.69 0.00 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.81 +0.33 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.83 +0.17 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.74 +0.07 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.85 +0.16 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.87 +0.17 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.89 +0.17 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.80 +0.06 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.92 +0.17 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.93 +0.16 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.95 +0.16 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.98 +0.18 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.98 +0.17 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.00 +0.17 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.44 +0.06 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.08 +0.16 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.62 +0.16 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.16 +0.17 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.70 +0.16 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.26 +0.15 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.55 +0.19 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.14 -0.24 13 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 8.86 -0.25 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.72 -0.26 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 4.77 -0.29 12 0 3,161 0
30MAR27 80.00 C 3.57 3.57 3.57 3.21 -0.07 12 2 728 -2
30MAR27 82.50 C 2.12 2.12 2.08 2.05 +0.03 12 45 909 +45
30MAR27 85.00 C 0.00 0.00 0.00 1.27 -0.01 12 2 1,284 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 -0.07 12 0 843 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 -0.11 12 0 1,313 0
30MAR27 92.50 C 0.00 0.00 0.00 0.22 -0.13 12 0 711 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 -0.11 13 0 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.10 13 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.08 13 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.06 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.05 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.04 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 49.93 +0.17 69 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.95 +0.17 67 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.87 +0.07 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.00 +0.17 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.02 +0.17 61 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.94 +0.07 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.96 +0.07 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.09 +0.17 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.00 +0.06 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.03 +0.07 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.05 +0.06 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.18 +0.17 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.10 +0.06 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.23 +0.18 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.14 +0.06 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.27 +0.17 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.29 +0.16 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.21 +0.06 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.24 +0.06 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.26 +0.06 36 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.93 +0.18 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.48 +0.17 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.03 +0.16 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.59 +0.16 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.06 +0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.78 +0.15 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.10 +0.23 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.70 +0.16 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.46 +0.13 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.29 -0.05 12 0 3,272 0
29JUN27 77.50 C 0.00 0.00 0.00 5.55 +0.10 12 0 346 0
29JUN27 80.00 C 0.00 0.00 0.00 3.99 +0.02 12 0 634 0
29JUN27 82.50 C 3.06 3.06 2.95 2.68 -0.06 12 60 1,912 +60
29JUN27 85.00 C 2.04 2.04 2.04 1.81 -0.05 12 30 4,004 0
29JUN27 87.50 C 1.42 1.42 1.42 1.20 -0.05 12 4 536 +4
29JUN27 90.00 C 0.00 0.00 0.00 0.78 -0.05 13 0 869 0
29JUN27 92.50 C 0.00 0.00 0.00 0.50 -0.05 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.32 -0.04 13 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 -0.03 14 0 84 0
29JUN27 100.00 C 0.25 0.25 0.25 0.14 -0.03 14 1 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 -0.02 14 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 -0.02 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 49.93 +0.17 64 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.95 +0.17 62 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.98 +0.17 60 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.00 +0.17 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.02 +0.17 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.04 +0.16 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.06 +0.16 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.09 +0.17 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.11 +0.17 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.13 +0.16 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.15 +0.16 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.18 +0.17 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.20 +0.16 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.23 +0.17 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.24 +0.16 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.27 +0.16 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.29 +0.16 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.32 +0.16 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.35 +0.17 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.36 +0.16 35 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.93 +0.17 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.48 +0.17 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.03 +0.16 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.60 +0.17 24 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 19.18 +0.16 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.78 +0.15 20 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 14.10 +0.23 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.71 +0.17 13 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.52 +0.06 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.52 -0.09 13 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 5.85 -0.15 13 0 129 0
29SEP27 80.00 C 0.00 0.00 0.00 4.51 -0.14 13 0 64 0
29SEP27 82.50 C 3.37 3.37 3.37 3.42 -0.14 13 1 139 +1
29SEP27 85.00 C 2.33 2.33 2.33 2.64 -0.11 14 30 458 +30
29SEP27 87.50 C 1.74 1.74 1.74 2.03 -0.10 14 5 40 +5
29SEP27 90.00 C 1.25 1.26 1.25 1.57 -0.10 15 42 125 +42
29SEP27 92.50 C 0.00 0.00 0.00 1.24 -0.07 15 0 260 0
29SEP27 95.00 C 0.68 0.68 0.68 0.98 -0.06 16 30 90 +29
29SEP27 97.50 C 0.51 0.51 0.51 0.78 -0.05 16 30 106 +30
29SEP27 100.00 C 0.00 0.00 0.00 0.63 -0.05 17 0 31 0
29SEP27 102.50 C 0.00 0.00 0.00 0.51 -0.04 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 3,006 76,728 +100
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.03 0.00 15 0 2 0
16OCT26 79.00 P 0.05 0.07 0.05 0.10 0.00 12 40 467 0
16OCT26 80.00 P 0.33 0.38 0.20 0.38 +0.03 10 413 821 +245
16OCT26 81.00 P 0.00 0.00 0.00 1.10 +0.04 11 0 56 0
16OCT26 82.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 6.05 +0.15 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 7.05 +0.15 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 8.05 +0.15 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 9.05 +0.15 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 10.05 +0.15 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 11.05 +0.15 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 12.05 +0.15 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 13.05 +0.15 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 14.05 +0.15 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 15.05 +0.15 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 16.05 +0.10 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 17.05 +0.10 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 19.05 +0.10 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 20.05 - 0 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
23OCT26 74.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
23OCT26 75.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 0.02 - 15 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 0.04 - 13 0 0 -
23OCT26 78.00 P 0.11 0.12 0.11 0.12 - 13 8 8 -
23OCT26 79.00 P 0.27 0.28 0.27 0.30 - 12 13 13 -
23OCT26 80.00 P 0.55 0.67 0.45 0.67 - 12 386 386 -
23OCT26 81.00 P 0.98 1.17 0.98 1.33 - 13 50 50 -
23OCT26 82.00 P 0.00 0.00 0.00 2.11 - 12 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 3.06 - 13 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 4.05 - 0 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 5.05 - 0 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 6.05 - 0 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 7.05 - 0 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 8.05 - 0 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 9.05 - 0 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 10.05 - 0 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 11.05 - 0 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 12.05 - 0 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 13.05 - 0 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 14.05 - 0 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 15.05 - 0 0 0 -
23OCT26 96.00 P 0.00 0.00 0.00 16.05 - 0 0 0 -
23OCT26 97.00 P 0.00 0.00 0.00 17.05 - 0 0 0 -
23OCT26 98.00 P 0.00 0.00 0.00 18.05 - 0 0 0 -
23OCT26 99.00 P 0.00 0.00 0.00 19.05 - 0 0 0 -
23OCT26 100.00 P 0.00 0.00 0.00 20.05 - 0 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 265 0
29OCT26 70.00 P 0.01 0.01 0.01 0.01 0.00 25 10 1,407 +10
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1,179 0
29OCT26 75.00 P 0.02 0.03 0.02 0.04 +0.03 16 85 2,331 -85
29OCT26 77.50 P 0.09 0.12 0.07 0.18 +0.09 14 217 2,702 -101
29OCT26 80.00 P 0.80 0.80 0.50 0.77 0.00 11 567 3,522 +150
29OCT26 82.50 P 2.49 2.49 2.49 2.64 0.00 13 5 1,797 0
29OCT26 85.00 P 0.00 0.00 0.00 5.05 +0.14 0 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 7.55 +0.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.11 -0.09 33 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.61 -0.16 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.05 -0.22 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.55 -0.22 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.05 -0.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.55 0.00 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.05 +0.01 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.55 0.00 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.05 0.00 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.55 0.00 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.05 -0.22 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.55 -0.23 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.05 0.00 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.55 +0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.05 0.00 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.55 +0.01 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.05 0.00 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.55 0.00 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.05 +0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.55 0.00 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.05 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.55 +0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.05 0.00 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.55 +0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.05 +0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.55 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.05 +0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.55 +0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.05 +0.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 323 0
27NOV26 72.50 P 0.03 0.03 0.03 0.03 +0.01 14 60 805 0
27NOV26 75.00 P 0.00 0.00 0.00 0.10 0.00 12 0 1,402 0
27NOV26 77.50 P 0.30 0.35 0.28 0.39 -0.02 11 56 3,455 -1
27NOV26 80.00 P 1.03 1.18 0.98 1.18 -0.07 11 340 2,014 +184
27NOV26 82.50 P 2.40 2.68 2.37 2.86 +0.03 12 110 1,018 +80
27NOV26 85.00 P 0.00 0.00 0.00 5.07 +0.16 12 0 341 0
27NOV26 87.50 P 0.00 0.00 0.00 7.55 +0.15 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.12 -0.08 23 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.62 -0.15 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.05 -0.22 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.55 -0.22 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.05 -0.07 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.55 -0.07 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.05 -0.07 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.55 -0.07 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.05 -0.07 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.55 -0.07 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.05 -0.22 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.55 -0.23 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.05 -0.07 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.55 -0.06 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.05 -0.07 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.55 -0.07 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.05 -0.07 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.55 -0.07 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.05 -0.07 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.55 -0.06 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.05 -0.06 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.55 -0.07 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.05 -0.07 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.55 +0.10 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.05 +0.10 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.55 +0.10 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.05 +0.10 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.55 +0.10 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.05 +0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 +0.01 14 0 3,566 0
30DEC26 72.50 P 0.08 0.08 0.08 0.08 +0.01 13 10 2,275 0
30DEC26 75.00 P 0.20 0.20 0.19 0.24 0.00 12 316 10,532 +278
30DEC26 77.50 P 0.50 0.58 0.50 0.64 -0.02 11 41 11,840 +6
30DEC26 80.00 P 1.35 1.43 1.22 1.49 -0.05 11 92 7,646 -29
30DEC26 82.50 P 2.70 2.70 2.70 3.17 +0.06 12 31 2,193 +29
30DEC26 85.00 P 0.00 0.00 0.00 5.15 -0.04 12 0 715 0
30DEC26 87.50 P 0.00 0.00 0.00 7.55 -0.07 0 0 158 0
30DEC26 90.00 P 0.00 0.00 0.00 10.12 -0.08 19 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 12.62 -0.15 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.05 -0.24 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.55 -0.22 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.05 -0.07 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.55 -0.07 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.05 -0.07 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.55 -0.07 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.05 -0.07 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.55 -0.07 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.05 -0.22 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.55 -0.23 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.05 -0.07 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.55 -0.06 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.05 -0.07 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.55 -0.07 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.05 -0.07 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.55 -0.07 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.05 -0.07 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.55 -0.06 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.05 -0.06 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.55 -0.07 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.05 -0.07 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.55 +0.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.05 +0.10 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.55 +0.10 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.05 +0.10 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.55 +0.10 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.05 +0.10 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 96 0
28JAN27 72.50 P 0.12 0.12 0.12 0.14 -0.01 12 5 10 +5
28JAN27 75.00 P 0.29 0.32 0.28 0.36 0.00 12 169 545 +145
28JAN27 77.50 P 0.69 0.75 0.69 0.83 -0.02 11 39 1,307 +39
28JAN27 80.00 P 1.49 1.52 1.49 1.71 0.00 11 64 446 +64
28JAN27 82.50 P 2.81 3.07 2.81 3.24 +0.01 11 300 737 +259
28JAN27 85.00 P 0.00 0.00 0.00 5.19 0.00 11 0 18 0
28JAN27 87.50 P 0.00 0.00 0.00 7.64 +0.02 14 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 10.12 -0.08 17 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 12.62 -0.15 20 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.05 -0.24 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.55 -0.22 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 20.05 -0.07 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 22.55 -0.07 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 25.05 -0.07 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 27.55 -0.07 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 30.05 -0.07 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 32.55 -0.07 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 35.05 -0.22 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 37.55 -0.23 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 40.05 -0.07 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 42.55 -0.06 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 45.05 -0.07 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 47.55 -0.07 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 50.05 -0.07 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 52.55 -0.07 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 55.05 -0.07 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 57.55 -0.06 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 60.05 -0.06 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 62.55 -0.07 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 65.05 -0.07 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 67.55 +0.10 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 70.05 +0.10 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 72.55 +0.10 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 75.05 +0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.03 14 0 577 0
30MAR27 67.50 P 0.08 0.08 0.08 0.07 -0.04 13 1 587 -1
30MAR27 70.00 P 0.15 0.15 0.15 0.16 -0.06 13 10 4,168 -10
30MAR27 72.50 P 0.00 0.00 0.00 0.33 -0.08 12 0 1,861 0
30MAR27 75.00 P 0.00 0.00 0.00 0.66 -0.09 12 0 4,327 0
30MAR27 77.50 P 1.13 1.13 1.13 1.23 -0.05 12 30 2,367 0
30MAR27 80.00 P 1.92 2.08 1.92 2.13 -0.11 11 114 1,779 +6
30MAR27 82.50 P 0.00 0.00 0.00 3.58 +0.06 12 0 2,007 0
30MAR27 85.00 P 4.96 5.10 4.96 5.49 +0.02 12 121 977 +121
30MAR27 87.50 P 0.00 0.00 0.00 7.64 +0.02 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.12 -0.08 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.62 -0.15 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.05 -0.24 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.55 -0.22 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.05 -0.07 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.55 -0.07 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.05 -0.07 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.55 -0.07 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.05 -0.07 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.55 -0.07 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.05 -0.22 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.55 -0.23 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.05 -0.07 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.55 -0.06 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.05 -0.07 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.55 -0.07 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.05 -0.07 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.55 -0.07 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.05 -0.07 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.55 -0.06 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.05 -0.06 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.55 -0.07 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.05 -0.07 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.55 +0.10 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.05 +0.10 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.55 +0.10 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.05 +0.10 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.55 +0.10 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.05 +0.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 -0.03 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.14 -0.03 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.28 -0.04 13 0 831 0
29JUN27 70.00 P 0.45 0.45 0.45 0.54 -0.04 12 7 1,950 +7
29JUN27 72.50 P 0.82 0.83 0.82 0.95 -0.03 12 147 3,998 -7
29JUN27 75.00 P 1.33 1.33 1.33 1.59 0.00 12 1 5,219 -1
29JUN27 77.50 P 2.26 2.26 2.26 2.47 +0.04 12 20 1,843 -20
29JUN27 80.00 P 0.00 0.00 0.00 3.65 -0.01 11 0 4,651 0
29JUN27 82.50 P 4.69 4.90 4.69 5.10 +0.04 11 5 555 -2
29JUN27 85.00 P 0.00 0.00 0.00 6.92 -0.23 11 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.18 +0.14 12 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 11.36 +0.14 12 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 13.27 -0.22 0 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.97 +0.51 13 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.80 0.00 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.75 +0.58 14 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.17 +0.55 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.60 +0.48 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.03 +0.41 14 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.48 +0.36 15 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.92 +0.30 16 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.36 +0.09 15 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.81 +0.03 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.25 +0.13 14 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.70 +0.09 16 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.15 +0.03 18 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.60 -0.02 19 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.05 -0.07 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.55 -0.07 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.05 -0.07 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.55 -0.06 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.05 -0.06 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.55 -0.07 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.05 -0.07 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.55 +0.10 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.05 +0.10 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.55 +0.10 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.05 +0.10 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.55 +0.10 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.05 +0.10 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 0.00 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.10 0.00 13 0 249 0
29SEP27 65.00 P 0.00 0.00 0.00 0.24 +0.02 13 0 167 0
29SEP27 67.50 P 0.62 0.62 0.62 0.48 +0.01 13 8 157 +4
29SEP27 70.00 P 1.01 1.01 1.01 0.90 +0.03 13 15 555 +5
29SEP27 72.50 P 1.57 1.57 1.57 1.52 +0.03 13 5 273 +5
29SEP27 75.00 P 2.34 2.34 2.34 2.36 +0.03 14 15 191 -5
29SEP27 77.50 P 3.38 3.49 3.38 3.47 +0.05 14 21 172 0
29SEP27 80.00 P 4.71 4.81 4.71 4.83 +0.06 14 4 124 +1
29SEP27 82.50 P 6.40 6.40 6.40 6.41 +0.06 14 40 155 +40
29SEP27 85.00 P 0.00 0.00 0.00 8.27 +0.08 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 9.99 -0.20 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.43 +0.11 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 14.68 +0.13 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.84 0.00 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.14 -0.05 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.47 -0.11 20 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.83 -0.17 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.20 -0.17 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.58 -0.17 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.96 -0.17 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.36 -0.16 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.75 -0.17 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.15 -0.17 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.56 -0.17 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.97 -0.17 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.38 -0.17 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.79 -0.17 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.21 -0.16 25 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.63 -0.16 25 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.05 -0.15 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.55 -0.06 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.05 -0.06 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.55 -0.07 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.05 -0.07 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.55 +0.10 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.05 +0.10 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.55 +0.10 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.05 +0.10 0 0 0 0
TOTAL PUT 3,991 113,948 +1,421
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 5.665
29OCT26 4.30 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.67 -0.01 0 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 0.00 28 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 1,261 0
29OCT26 5.75 C 0.11 0.11 0.07 0.10 0.00 27 322 1,791 +173
29OCT26 6.00 C 0.03 0.03 0.03 0.03 0.00 26 3 868 +3
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,329 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.99 0.00 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.89 0.00 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.79 0.00 22 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 +0.02 24 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.47 0.00 21 0 221 0
27NOV26 5.50 C 0.00 0.00 0.00 0.29 0.00 22 0 668 0
27NOV26 5.75 C 0.17 0.17 0.17 0.17 0.00 24 15 1,373 -15
27NOV26 6.00 C 0.09 0.09 0.09 0.08 -0.01 23 1 1,165 +1
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 433 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 827 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.02 13 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.02 17 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 0.00 21 0 125 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 47 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 22 0 308 0
30DEC26 6.00 C 0.14 0.14 0.12 0.13 0.00 23 21 930 +21
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 24 0 1,047 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 23 0 375 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 288 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 408 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.01 +0.01 12 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.82 0.00 16 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.39 0.00 22 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.26 0.00 22 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.17 0.00 22 0 26 0
28JAN27 6.25 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 -0.02 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 -0.02 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.97 +0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.01 20 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 0.00 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 0.00 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.01 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 378 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 0.00 22 0 587 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 0.00 23 0 275 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 79 0
30MAR27 8.00 C 0.03 0.03 0.03 0.01 0.00 24 20 120 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 +0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 +0.02 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 +0.01 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.09 -0.03 20 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.02 -0.01 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.93 -0.02 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 0.00 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.67 0.00 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 0.00 21 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 0.00 21 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 0.00 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 0.00 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 0.00 20 0 260 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 0.00 20 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 267 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 192 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 831 0
29JUN27 9.25 C 0.03 0.03 0.03 0.01 0.00 29 20 98 +20
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.36 0.00 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.28 -0.02 22 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.19 -0.02 22 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.11 -0.02 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.03 -0.02 23 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.94 -0.01 22 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.87 +0.01 22 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.70 0.00 23 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 0.00 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.35 0.00 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.26 -0.01 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.20 0.00 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.15 0.00 24 0 66 0
29SEP27 7.00 C 0.15 0.16 0.15 0.11 0.00 24 2 16 +2
29SEP27 7.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
TOTAL CALL 404 35,679 +205
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 994 0
29OCT26 5.50 P 0.06 0.06 0.06 0.07 0.00 29 450 1,466 0
29OCT26 5.75 P 0.18 0.21 0.17 0.18 -0.01 28 32 1,229 -10
29OCT26 6.00 P 0.00 0.00 0.00 0.37 0.00 30 0 845 0
29OCT26 6.25 P 0.00 0.00 0.00 0.61 0.00 39 0 1,068 0
29OCT26 6.50 P 0.00 0.00 0.00 0.86 +0.01 49 0 1,113 0
29OCT26 6.75 P 0.00 0.00 0.00 1.11 +0.01 59 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.38 0.00 77 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.62 -0.01 82 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.87 -0.01 90 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.12 -0.01 97 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.37 -0.01 104 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.63 0.00 117 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.87 -0.01 118 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.12 -0.01 125 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.37 -0.01 131 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 207 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 521 0
27NOV26 5.50 P 0.11 0.11 0.11 0.12 0.00 25 10 2,118 0
27NOV26 5.75 P 0.22 0.23 0.22 0.24 0.00 25 17 5,486 +2
27NOV26 6.00 P 0.41 0.41 0.41 0.41 0.00 26 15 823 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.62 0.00 27 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.86 0.00 32 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 0.00 41 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.38 0.00 49 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.62 -0.01 52 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.87 -0.02 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 -0.01 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.37 -0.01 67 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.63 0.00 74 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.87 -0.01 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.12 -0.01 79 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.37 -0.01 83 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 80 0
30DEC26 5.25 P 0.07 0.07 0.07 0.08 0.00 23 1 614 +1
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 23 0 1,432 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 0.00 23 0 2,826 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 0.00 24 0 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 0.00 25 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 0.00 27 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 0.00 33 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 0.00 39 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 -0.01 41 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 -0.02 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 -0.01 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.37 -0.01 53 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 0.00 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.87 -0.01 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.12 -0.01 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 -0.01 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 0.00 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 0.00 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.12 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.37 0.00 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 0.00 83 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.37 0.00 88 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.87 0.00 92 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.37 0.00 97 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.87 0.00 101 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 540 0
28JAN27 5.00 P 0.05 0.05 0.05 0.05 0.00 23 3 3 +3
28JAN27 5.25 P 0.00 0.00 0.00 0.11 0.00 23 0 51 0
28JAN27 5.50 P 0.00 0.00 0.00 0.19 0.00 23 0 51 0
28JAN27 5.75 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.48 0.00 24 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.67 0.00 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.88 0.00 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.12 0.00 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.38 0.00 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.62 -0.01 37 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.87 -0.02 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.12 -0.01 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.37 - 47 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 22 0 124 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 23 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 0.00 22 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 0.00 23 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -0.01 23 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 -0.01 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 0.00 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 0.00 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 +0.01 27 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 0.00 29 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 -0.01 31 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 -0.02 34 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 -0.01 37 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 0.00 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 -0.01 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.12 -0.01 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.37 -0.01 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.62 0.00 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.87 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.12 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.37 0.00 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.87 0.00 62 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 0.00 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 0.00 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 0.00 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 0.00 20 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 208 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 0.00 19 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 0.00 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 0.00 19 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 0.00 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 0.00 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 +0.01 16 0 281 0
29JUN27 6.75 P 0.00 0.00 0.00 1.39 0.00 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 0.00 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.84 0.00 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 0.00 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.31 0.00 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 0.00 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.78 0.00 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.25 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.73 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.20 0.00 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 -0.01 23 0 35 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 -0.01 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 0.00 23 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 -0.01 24 0 154 0
29SEP27 5.00 P 0.30 0.30 0.30 0.33 +0.01 24 75 301 +75
29SEP27 5.25 P 0.00 0.00 0.00 0.42 -0.01 23 0 170 0
29SEP27 5.50 P 0.55 0.55 0.55 0.56 -0.01 23 5 358 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 -0.01 23 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 0.00 24 0 28 0
29SEP27 6.25 P 0.00 0.00 0.00 1.07 +0.01 23 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.28 +0.02 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 +0.01 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.69 0.00 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.92 +0.01 21 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.15 +0.02 21 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.38 +0.03 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.83 +0.01 0 0 1 0
TOTAL PUT 608 41,199 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.970
29OCT26 8.00 C 0.00 0.00 0.00 4.98 +0.26 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.47 +0.24 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.22 +0.24 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.97 +0.24 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.73 +0.25 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.48 +0.25 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.97 +0.26 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.47 +0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.99 +0.26 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.49 +0.25 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.00 +0.21 22 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.56 +0.15 21 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.25 +0.08 22 0 233 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 486 0
29OCT26 14.00 C 0.03 0.03 0.03 0.03 +0.01 25 10 680 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.23 +0.21 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.99 +0.22 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.74 +0.22 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.49 +0.22 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.24 +0.22 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.99 +0.21 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.50 +0.24 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.02 +0.24 22 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.55 +0.23 23 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.11 +0.19 23 0 44 0
27NOV26 12.50 C 0.00 0.00 0.00 0.73 +0.16 23 0 190 0
27NOV26 13.00 C 0.00 0.00 0.00 0.43 +0.10 22 0 85 0
27NOV26 13.50 C 0.20 0.20 0.20 0.23 +0.05 22 290 461 +290
27NOV26 14.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 272 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 0.00 23 0 115 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.00 +0.24 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 +0.22 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.26 +0.24 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 +0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 +0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 +0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.09 +0.24 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 +0.16 19 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 +0.19 23 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 +0.15 23 0 291 0
30DEC26 13.00 C 0.60 0.60 0.60 0.61 +0.12 24 10 339 -10
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.08 23 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.06 24 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.05 25 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 405 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.76 +0.21 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.52 +0.20 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.28 +0.21 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.04 +0.21 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.55 +0.18 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.12 +0.21 21 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.72 +0.22 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.33 +0.18 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.99 +0.15 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.71 +0.12 23 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.49 +0.09 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.33 +0.06 23 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.11 +0.27 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.86 +0.27 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.62 +0.27 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.37 +0.26 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.13 +0.26 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 +0.25 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.66 +0.26 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.42 +0.25 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.20 +0.25 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 +0.24 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.18 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 +0.18 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.51 +0.16 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.19 +0.13 23 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.92 +0.12 23 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 +0.11 24 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.10 24 0 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.05 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.22 +0.27 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.98 +0.31 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.75 +0.27 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.52 +0.28 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.25 +0.28 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.02 +0.24 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.78 +0.23 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.58 +0.25 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.36 +0.24 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.92 +0.24 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.53 +0.24 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.17 +0.19 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.85 +0.18 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.56 +0.16 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.30 +0.14 26 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.08 +0.13 27 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 +0.11 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 +0.11 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.56 +0.07 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.06 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 +0.05 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 4.29 +0.25 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.06 +0.24 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.84 +0.24 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.63 +0.25 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.41 +0.25 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.00 +0.23 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.61 +0.22 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.21 +0.18 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.91 +0.18 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.61 +0.16 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.35 +0.14 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.13 +0.12 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.94 +0.09 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.65 +0.09 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.43 +0.05 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
TOTAL CALL 310 10,262 +280
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 393 0
29OCT26 12.50 P 0.16 0.16 0.11 0.09 -0.10 24 124 715 -8
29OCT26 13.00 P 0.36 0.36 0.29 0.28 -0.18 24 4 397 -2
29OCT26 13.50 P 0.00 0.00 0.00 0.60 -0.23 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.04 -0.25 23 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.53 -0.26 0 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.03 -0.26 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.56 -0.25 53 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.05 -0.26 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.55 -0.26 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.06 -0.25 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.55 -0.26 76 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.06 -0.25 86 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.55 -0.26 87 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 79 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.04 23 0 455 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 -0.07 23 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 -0.11 23 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.43 -0.17 23 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.72 -0.21 23 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.11 -0.23 23 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.55 -0.25 23 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.03 -0.26 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.56 -0.25 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.06 -0.25 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.55 -0.26 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.06 -0.25 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.56 -0.25 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.06 -0.25 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.56 -0.25 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.04 25 0 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.10 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 -0.15 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 -0.16 25 0 72 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 -0.20 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 -0.23 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.06 -0.23 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 -0.25 28 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.07 -0.24 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 -0.24 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 -0.23 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.58 -0.23 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 -0.23 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.57 -0.24 50 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.26 -0.07 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.43 -0.10 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.65 -0.13 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.94 -0.16 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.27 -0.19 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.66 -0.21 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.14 -0.20 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.61 -0.22 29 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.09 -0.23 31 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.61 -0.21 36 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.11 -0.22 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.60 -0.23 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.07 24 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.10 24 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 -0.12 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.14 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 -0.18 24 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.16 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.75 -0.21 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.22 -0.18 26 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.65 -0.20 27 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.09 -0.23 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.61 -0.21 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.11 -0.22 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.60 -0.23 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.08 -0.25 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.57 -0.26 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.02 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 30 0
29JUN27 10.00 P 0.19 0.19 0.19 0.14 -0.02 27 2 77 +2
29JUN27 10.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.46 -0.07 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.64 -0.08 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.82 -0.13 26 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.06 -0.14 26 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.35 -0.15 27 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.65 -0.15 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 -0.22 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.38 -0.21 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.77 -0.22 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.18 -0.24 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.62 -0.26 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.11 -0.22 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.60 -0.28 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.08 -0.25 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.57 -0.26 33 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29SEP27 9.25 P 0.19 0.19 0.19 0.14 -0.03 26 1 14 +1
29SEP27 9.50 P 0.23 0.23 0.23 0.18 -0.03 26 1 1 +1
29SEP27 9.75 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.38 -0.07 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.53 -0.08 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.71 -0.07 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.91 -0.08 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.14 -0.09 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.39 -0.14 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.68 -0.13 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.99 -0.16 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.34 -0.17 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.73 -0.15 26 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.10 -0.18 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.50 -0.19 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.94 -0.17 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.34 -0.20 25 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.80 -0.18 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.20 -0.23 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.66 -0.23 22 0 0 0
TOTAL PUT 132 7,115 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 66.200
29OCT26 47.00 C 0.00 0.00 0.00 19.27 -0.43 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.27 -0.41 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.27 -0.42 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.27 -0.44 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.78 -0.43 33 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.28 -0.47 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.79 -0.46 24 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 6.30 -0.47 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 3.90 -0.48 19 0 0 0
29OCT26 65.00 C 1.89 1.89 1.89 1.86 -0.47 19 32 281 +30
29OCT26 67.50 C 0.83 0.83 0.65 0.67 -0.25 20 71 340 +6
29OCT26 70.00 C 0.18 0.18 0.18 0.15 -0.12 20 36 413 +24
29OCT26 72.50 C 0.08 0.08 0.06 0.03 -0.03 21 7 424 -1
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 476 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 598 0
29OCT26 82.50 C 0.04 0.04 0.04 0.01 0.00 39 81 321 -55
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 19.38 -0.50 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.40 -0.46 32 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.39 -0.50 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 16.41 -0.42 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.93 -0.42 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.43 -0.67 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.97 -0.48 20 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.73 -0.41 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 4.60 -0.41 22 0 28 0
27NOV26 65.00 C 2.74 2.74 2.73 2.73 -0.34 20 60 335 +30
27NOV26 67.50 C 0.00 0.00 0.00 1.43 -0.40 20 0 127 0
27NOV26 70.00 C 0.89 0.89 0.76 0.72 -0.20 20 32 175 -2
27NOV26 72.50 C 0.00 0.00 0.00 0.30 -0.15 20 0 122 0
27NOV26 75.00 C 0.00 0.00 0.00 0.11 -0.08 20 0 92 0
27NOV26 77.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 85 0
27NOV26 80.00 C 0.07 0.07 0.07 0.01 -0.02 20 30 328 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 24.53 -0.66 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.54 -0.66 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.56 -0.65 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.57 -0.63 39 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.57 -0.65 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.56 -0.67 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.60 -0.58 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.61 -0.65 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.63 -0.63 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.16 -0.65 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.65 -0.69 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.31 -0.45 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.12 -0.44 21 0 412 0
30DEC26 62.50 C 0.00 0.00 0.00 5.27 -0.41 22 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 3.58 -0.29 22 0 501 0
30DEC26 67.50 C 0.00 0.00 0.00 2.35 -0.27 22 0 465 0
30DEC26 70.00 C 0.00 0.00 0.00 1.43 -0.20 22 0 464 0
30DEC26 72.50 C 0.84 0.84 0.84 0.84 -0.16 22 2 954 +2
30DEC26 75.00 C 0.00 0.00 0.00 0.45 -0.11 22 0 774 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.07 22 0 437 0
30DEC26 80.00 C 0.20 0.20 0.20 0.11 -0.04 21 20 345 +15
30DEC26 82.50 C 0.14 0.14 0.14 0.05 -0.03 21 30 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
28JAN27 47.00 C 0.00 0.00 0.00 19.75 -0.66 33 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 18.76 -0.65 31 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.78 -0.65 30 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.81 -0.67 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.39 -0.64 27 0 0 0
28JAN27 55.00 C 11.99 11.99 11.99 11.89 -0.77 22 2 2 +2
28JAN27 57.50 C 0.00 0.00 0.00 9.63 -0.45 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 7.55 -0.43 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 5.79 -0.40 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 4.19 -0.36 22 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 2.93 -0.29 22 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 2.00 -0.20 22 0 50 0
28JAN27 72.50 C 0.00 0.00 0.00 1.29 -0.20 22 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.80 -0.14 22 0 23 0
28JAN27 77.50 C 0.00 0.00 0.00 0.47 -0.11 22 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 0.27 -0.07 22 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 23.03 -0.65 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.06 -0.66 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.07 -0.68 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.13 -0.65 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.13 -0.69 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.17 -0.69 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.24 -0.64 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.91 -0.63 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.46 -0.81 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.35 -0.43 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 8.50 -0.34 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.82 -0.43 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.31 -0.39 23 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 4.06 -0.35 23 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.06 -0.26 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.23 -0.22 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.60 -0.18 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.12 -0.14 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.77 -0.11 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.52 -0.08 23 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.35 -0.06 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.22 -0.05 22 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 20.48 -0.67 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.52 -0.68 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.58 -0.68 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.66 -0.68 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.40 -0.65 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.26 -0.57 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.99 -0.77 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.34 -0.41 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 7.67 -0.39 24 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 6.26 -0.33 24 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 5.01 -0.29 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 3.94 -0.30 23 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 3.06 -0.27 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.35 -0.23 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.79 -0.19 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.35 -0.15 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.00 -0.12 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.73 -0.11 23 0 81 0
29JUN27 87.50 C 0.99 0.99 0.99 0.54 -0.06 23 10 56 -2
29JUN27 90.00 C 0.00 0.00 0.00 0.38 -0.06 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.27 -0.05 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 20.52 -0.68 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.58 -0.70 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.68 -0.67 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.78 -0.67 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.58 -0.71 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.52 -0.67 25 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 11.50 -0.74 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.80 -0.36 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 8.30 -0.30 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 7.14 -0.08 25 0 750 0
29SEP27 67.50 C 6.14 6.14 6.14 5.76 -0.19 24 20 76 +20
29SEP27 70.00 C 0.00 0.00 0.00 4.90 -0.24 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 3.97 -0.27 24 0 50 0
29SEP27 75.00 C 3.46 3.46 3.46 3.25 -0.20 24 1 175 0
29SEP27 77.50 C 0.00 0.00 0.00 2.65 -0.17 24 0 1 0
29SEP27 80.00 C 0.00 0.00 0.00 2.15 -0.14 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.72 -0.10 24 0 11 0
29SEP27 85.00 C 1.60 1.60 1.60 1.33 -0.14 24 3 3 +3
29SEP27 87.50 C 0.00 0.00 0.00 1.09 -0.09 24 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.83 -0.10 24 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 0.66 -0.08 24 0 0 0
TOTAL CALL 437 16,127 +72
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 296 0
29OCT26 62.50 P 0.00 0.00 0.00 0.12 0.00 20 0 355 0
29OCT26 65.00 P 0.57 0.66 0.57 0.60 +0.01 20 200 1,389 -70
29OCT26 67.50 P 1.45 1.98 1.45 1.86 +0.22 19 27 826 +8
29OCT26 70.00 P 4.09 4.09 4.09 3.88 +0.34 20 4 456 0
29OCT26 72.50 P 0.00 0.00 0.00 6.30 +0.44 0 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 8.80 +0.45 0 0 16 0
29OCT26 77.50 P 0.00 0.00 0.00 11.30 +0.45 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 13.81 +0.43 43 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 16.31 +0.41 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.81 +0.43 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 21.31 +0.43 59 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.81 +0.43 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 26.31 +0.43 70 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.81 +0.43 74 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 31.31 +0.43 79 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 0.00 21 0 384 0
27NOV26 60.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 168 0
27NOV26 62.50 P 0.57 0.57 0.57 0.54 -0.01 20 1 293 +1
27NOV26 65.00 P 1.26 1.43 1.26 1.32 +0.10 21 44 490 +23
27NOV26 67.50 P 2.44 2.44 2.44 2.61 +0.19 21 2 250 0
27NOV26 70.00 P 4.39 4.39 4.13 4.36 +0.29 21 19 221 +15
27NOV26 72.50 P 0.00 0.00 0.00 6.41 +0.33 20 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 8.80 +0.42 0 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 11.30 +0.45 0 0 11 0
27NOV26 80.00 P 0.00 0.00 0.00 13.81 +0.43 30 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.31 +0.41 33 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.81 +0.42 37 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.31 +0.43 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.81 +0.41 44 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 26.31 +0.43 48 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.81 +0.43 51 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.31 +0.43 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 21 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 206 0
30DEC26 60.00 P 0.57 0.57 0.57 0.52 +0.03 22 2 764 +2
30DEC26 62.50 P 1.08 1.09 1.08 1.09 +0.07 22 31 476 -29
30DEC26 65.00 P 1.97 1.97 1.97 1.92 +0.10 21 8 502 +8
30DEC26 67.50 P 3.00 3.02 3.00 3.15 +0.16 21 75 250 +23
30DEC26 70.00 P 4.74 4.74 4.74 4.81 +0.26 21 15 175 0
30DEC26 72.50 P 0.00 0.00 0.00 6.75 +0.32 21 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 8.94 +0.38 21 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 11.31 +0.42 21 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 13.81 +0.43 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.31 +0.41 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.81 +0.42 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.31 +0.43 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.81 +0.41 37 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.31 +0.43 39 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 28.81 +0.43 42 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.31 +0.43 44 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
28JAN27 52.50 P 0.00 0.00 0.00 0.07 0.00 22 0 125 0
28JAN27 55.00 P 0.27 0.27 0.27 0.17 0.00 22 50 165 +50
28JAN27 57.50 P 0.49 0.49 0.49 0.40 +0.02 22 5 55 +5
28JAN27 60.00 P 0.88 0.88 0.82 0.80 +0.03 22 6 68 +6
28JAN27 62.50 P 0.00 0.00 0.00 1.44 +0.05 22 0 16 0
28JAN27 65.00 P 0.00 0.00 0.00 2.32 +0.07 21 0 15 0
28JAN27 67.50 P 0.00 0.00 0.00 3.58 +0.14 21 0 45 0
28JAN27 70.00 P 0.00 0.00 0.00 5.17 +0.25 22 0 60 0
28JAN27 72.50 P 0.00 0.00 0.00 7.03 +0.28 22 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 9.11 +0.34 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 11.39 +0.40 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 13.81 +0.43 22 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 16.31 +0.41 25 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 18.81 +0.42 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.31 +0.43 31 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.81 +0.41 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 0.00 22 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 +0.04 23 0 163 0
30MAR27 60.00 P 0.00 0.00 0.00 1.38 +0.04 23 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.10 +0.05 22 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 3.07 +0.16 22 0 309 0
30MAR27 67.50 P 0.00 0.00 0.00 4.32 +0.22 22 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.84 +0.26 22 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.64 +0.22 23 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 9.55 +0.21 22 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.66 +0.36 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.99 +0.49 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.33 +0.43 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.81 +0.42 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.31 +0.43 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.82 +0.42 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.31 +0.43 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.81 +0.43 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.31 +0.43 35 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 0.00 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 +0.01 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 +0.01 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 +0.03 23 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.75 +0.04 23 0 136 0
29JUN27 60.00 P 2.45 2.45 2.45 2.60 +0.22 23 1 152 +1
29JUN27 62.50 P 3.34 3.34 3.34 3.60 +0.32 23 2 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.53 +0.15 22 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.85 +0.13 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.39 +0.16 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 9.12 +0.21 22 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 11.10 +0.46 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 13.00 +0.41 22 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.08 +0.44 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.23 +0.50 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.45 +0.54 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.71 +0.57 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.01 +0.60 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.34 +0.26 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.89 +0.44 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.31 +0.43 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
29SEP27 50.00 P 0.86 0.86 0.86 0.76 +0.01 24 1 2 +1
29SEP27 52.50 P 1.22 1.22 1.22 1.21 +0.05 24 2 33 0
29SEP27 55.00 P 0.00 0.00 0.00 1.72 +0.04 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.36 +0.09 23 0 35 0
29SEP27 60.00 P 3.18 3.18 3.18 3.20 +0.12 23 4 27 +4
29SEP27 62.50 P 0.00 0.00 0.00 4.20 +0.15 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.42 +0.25 23 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.88 +0.41 24 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 8.20 +0.18 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.87 +0.14 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.74 +0.34 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.68 +0.51 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.68 +0.55 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.77 +0.43 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.90 +0.44 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 22.09 +0.46 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.33 +0.49 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.62 +0.54 22 0 0 0
TOTAL PUT 499 15,445 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.740
29OCT26 34.00 C 0.00 0.00 0.00 10.79 -0.47 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.79 -0.47 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.79 -0.47 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.80 -0.47 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.80 -0.47 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.80 -0.47 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.80 -0.47 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.82 -0.47 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.86 -0.47 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.98 -0.45 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.24 -0.41 20 0 31 0
29OCT26 45.00 C 0.62 0.63 0.62 0.67 -0.32 19 21 112 +11
29OCT26 46.00 C 0.31 0.31 0.29 0.32 -0.23 19 6 137 0
29OCT26 47.00 C 0.10 0.15 0.10 0.13 -0.14 19 24 122 -7
29OCT26 48.00 C 0.04 0.07 0.04 0.05 -0.07 20 24 248 +17
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.89 -0.55 22 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.90 -0.48 22 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.91 -0.47 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.94 -0.46 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.00 -0.45 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.10 -0.43 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.27 -0.40 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.45 -0.44 20 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 1.88 -0.26 21 0 56 0
27NOV26 45.00 C 0.00 0.00 0.00 1.31 -0.26 21 0 136 0
27NOV26 46.00 C 0.00 0.00 0.00 0.91 -0.20 21 0 99 0
27NOV26 47.00 C 0.54 0.54 0.54 0.60 -0.16 21 15 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.38 -0.12 21 0 108 0
27NOV26 49.00 C 0.22 0.24 0.19 0.23 -0.09 21 37 107 -16
27NOV26 50.00 C 0.15 0.17 0.15 0.15 -0.05 22 119 139 +55
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.74 -0.68 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.96 -0.46 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.78 -0.64 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.79 -0.70 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.81 -0.66 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.90 -0.58 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 -0.63 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.94 -0.60 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.10 -0.44 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.17 -0.43 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 -0.40 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.46 -0.37 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.70 -0.33 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.92 -0.38 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.33 -0.32 21 0 75 0
30DEC26 45.00 C 1.79 1.79 1.79 1.82 -0.23 21 13 166 +13
30DEC26 46.00 C 1.21 1.21 1.21 1.40 -0.18 21 6 91 0
30DEC26 47.00 C 0.00 0.00 0.00 1.05 -0.13 21 0 141 0
30DEC26 48.00 C 0.00 0.00 0.00 0.77 -0.10 21 0 201 0
30DEC26 49.00 C 0.45 0.45 0.45 0.56 -0.09 22 5 251 0
30DEC26 50.00 C 0.36 0.36 0.35 0.39 -0.08 22 2 174 -2
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 113 0
30DEC26 55.00 C 0.10 0.10 0.10 0.06 -0.01 22 27 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 67.50 C 0.03 0.03 0.03 0.01 0.00 32 10 116 -10
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.13 -0.46 21 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.07 -0.56 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.24 -0.45 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.35 -0.43 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.49 -0.42 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.69 -0.40 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 3.95 -0.37 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.22 -0.40 20 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 2.62 -0.37 20 0 3 0
28JAN27 45.00 C 0.00 0.00 0.00 2.08 -0.33 20 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.65 -0.27 20 0 0 0
28JAN27 47.00 C 1.30 1.30 1.30 1.29 -0.22 20 2 2 +2
28JAN27 48.00 C 0.00 0.00 0.00 0.99 -0.19 20 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.75 -0.15 21 0 2 0
28JAN27 50.00 C 0.59 0.59 0.59 0.56 -0.12 21 15 19 +15
28JAN27 52.50 C 0.00 0.00 0.00 0.26 -0.07 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.30 -0.46 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.35 -0.65 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.41 -0.45 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.44 -0.69 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.55 -0.51 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.78 -0.42 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.98 -0.40 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.23 -0.38 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.54 -0.36 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.87 -0.36 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.28 -0.36 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.77 -0.32 21 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.31 -0.29 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 1.92 -0.25 21 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.55 -0.25 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.27 -0.21 21 0 30 0
30MAR27 50.00 C 1.08 1.08 1.08 1.02 -0.19 21 1 40 +1
30MAR27 52.50 C 0.00 0.00 0.00 0.61 -0.10 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.33 -0.06 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 -0.04 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.50 -0.48 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.57 -0.68 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.67 -0.67 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.75 -0.70 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.95 -0.63 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.22 -0.53 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.46 -0.36 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.76 -0.33 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.10 -0.30 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.48 -0.29 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 3.93 -0.25 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.41 -0.23 22 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 2.87 -0.30 21 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.47 -0.33 21 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.11 -0.24 21 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.80 -0.23 21 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.53 -0.12 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.05 -0.09 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.66 -0.06 22 0 24 0
29JUN27 57.50 C 0.53 0.53 0.53 0.41 -0.03 22 30 31 +30
29JUN27 60.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 9.77 -0.57 21 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.94 -0.60 21 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.11 -0.47 21 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.37 -0.38 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.64 -0.35 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.96 -0.33 21 0 0 0
29SEP27 42.00 C 5.26 5.26 5.26 5.33 -0.30 21 10 10 +10
29SEP27 43.00 C 0.00 0.00 0.00 4.75 -0.37 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.21 -0.36 21 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.73 -0.33 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.27 -0.33 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.82 -0.25 21 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.50 -0.25 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.22 -0.22 21 0 3 0
29SEP27 50.00 C 0.00 0.00 0.00 1.96 -0.15 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.38 -0.11 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.94 -0.09 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.64 -0.06 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 1 0
TOTAL CALL 367 6,363 +119
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29OCT26 41.00 P 0.07 0.07 0.07 0.02 0.00 21 2 48 0
29OCT26 42.00 P 0.15 0.15 0.15 0.06 0.00 20 4 119 0
29OCT26 43.00 P 0.33 0.33 0.33 0.18 +0.02 20 10 176 +10
29OCT26 44.00 P 0.51 0.65 0.51 0.45 +0.07 20 42 171 +12
29OCT26 45.00 P 0.99 1.10 0.99 0.91 +0.17 20 20 320 0
29OCT26 46.00 P 0.00 0.00 0.00 1.54 +0.25 20 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 2.35 +0.33 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 3.27 +0.40 19 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 4.26 +0.45 0 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 5.26 +0.46 0 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.76 +0.46 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.26 +0.46 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.76 +0.46 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.26 +0.46 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.76 +0.46 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.26 +0.46 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.76 +0.46 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.26 +0.46 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 28 0
27NOV26 40.00 P 0.22 0.22 0.22 0.10 +0.02 22 5 40 +5
27NOV26 41.00 P 0.00 0.00 0.00 0.21 +0.05 22 0 126 0
27NOV26 42.00 P 0.36 0.50 0.36 0.37 +0.07 22 6 28 +6
27NOV26 43.00 P 0.67 0.78 0.67 0.64 +0.12 22 23 75 +15
27NOV26 44.00 P 0.00 0.00 0.00 1.00 +0.16 22 0 101 0
27NOV26 45.00 P 0.00 0.00 0.00 1.49 +0.23 22 0 227 0
27NOV26 46.00 P 2.22 2.22 2.22 2.09 +0.29 22 12 206 0
27NOV26 47.00 P 0.00 0.00 0.00 2.72 +0.27 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.51 +0.36 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.37 +0.39 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 5.30 +0.43 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.76 +0.46 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.48 +0.68 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.98 +0.68 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.48 +0.68 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.98 +0.68 63 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.43 +0.63 66 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.97 +0.67 73 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.46 +0.66 78 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 10 0
30DEC26 39.00 P 0.27 0.30 0.27 0.17 +0.05 22 123 135 +81
30DEC26 40.00 P 0.35 0.41 0.35 0.29 +0.08 22 2 139 +2
30DEC26 41.00 P 0.00 0.00 0.00 0.46 +0.11 22 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 0.69 +0.14 22 0 44 0
30DEC26 43.00 P 1.06 1.11 1.06 1.01 +0.18 22 5 50 +3
30DEC26 44.00 P 0.00 0.00 0.00 1.41 +0.22 22 0 76 0
30DEC26 45.00 P 0.00 0.00 0.00 1.88 +0.26 22 0 478 0
30DEC26 46.00 P 2.67 2.67 2.67 2.45 +0.31 22 1 162 -1
30DEC26 47.00 P 0.00 0.00 0.00 3.07 +0.32 22 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 3.79 +0.38 22 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.59 +0.41 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 +0.43 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.77 +0.45 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 10.52 +0.66 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.98 +0.62 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.48 +0.62 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.03 +0.67 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.52 +0.66 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.02 +0.65 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.46 +0.66 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.03 +0.67 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.52 +0.65 72 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.39 +0.06 21 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 0.58 +0.07 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.84 +0.10 21 0 0 0
28JAN27 43.00 P 1.37 1.37 1.37 1.18 +0.14 21 1 1 +1
28JAN27 44.00 P 0.00 0.00 0.00 1.59 +0.17 21 0 5 0
28JAN27 45.00 P 0.00 0.00 0.00 2.08 +0.23 21 0 75 0
28JAN27 46.00 P 0.00 0.00 0.00 2.65 +0.28 22 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 3.21 +0.25 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.91 +0.30 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.68 +0.33 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.51 +0.36 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.02 +0.66 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.52 +0.66 32 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.98 +0.62 36 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.48 +0.62 40 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 18.03 +0.67 46 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.52 +0.66 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.34 +0.05 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.68 +0.07 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.92 +0.08 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.23 +0.12 21 0 57 0
30MAR27 43.00 P 1.67 1.67 1.67 1.60 +0.17 21 1 37 +1
30MAR27 44.00 P 0.00 0.00 0.00 2.02 +0.21 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.48 +0.22 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 3.03 +0.26 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.71 +0.36 22 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.27 +0.29 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.99 +0.31 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.77 +0.34 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.10 +0.60 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.52 +0.66 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.98 +0.62 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.48 +0.62 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.03 +0.67 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.52 +0.66 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.03 +0.66 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.51 +0.71 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.04 +0.68 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.54 +0.67 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.39 +0.07 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.51 +0.06 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.71 +0.09 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.93 +0.12 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.14 +0.09 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.45 +0.14 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.76 +0.15 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.14 +0.17 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.57 +0.21 21 0 77 0
29JUN27 44.00 P 3.09 3.09 3.09 3.25 +0.44 23 1 55 +1
29JUN27 45.00 P 0.00 0.00 0.00 3.79 +0.47 23 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 4.28 +0.30 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.90 +0.32 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.57 +0.33 22 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.28 +0.36 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 7.02 +0.36 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.00 +0.50 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.24 +0.61 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.51 +0.64 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.79 +0.61 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.17 +0.58 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.52 +0.49 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.04 +0.62 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.51 +0.69 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.72 +0.07 21 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.94 +0.10 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.17 +0.10 22 0 33 0
29SEP27 39.00 P 0.00 0.00 0.00 1.47 +0.13 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.79 +0.14 22 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.18 +0.17 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.60 +0.21 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.98 +0.19 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.38 +0.24 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.98 +0.21 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.61 +0.28 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 5.27 +0.35 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.87 +0.28 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.56 +0.32 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.36 +0.42 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.34 +0.49 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.31 +0.40 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.68 +0.62 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.00 +0.65 24 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.29 +0.61 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.52 +0.47 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.04 +0.59 25 0 0 0
TOTAL PUT 258 6,116 +136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.260
16OCT26 18.00 C 0.00 0.00 0.00 8.27 - 135 0 0 -
16OCT26 18.25 C 0.00 0.00 0.00 8.02 - 130 0 0 -
16OCT26 18.50 C 0.00 0.00 0.00 7.77 +0.10 125 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 7.52 +0.10 120 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.27 +0.10 116 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.02 +0.10 111 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 6.77 +0.10 107 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.52 +0.10 102 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.27 +0.10 98 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 5.77 +0.10 89 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.27 +0.10 80 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 4.77 +0.10 72 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.27 +0.10 64 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 3.77 +0.10 56 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.27 +0.09 48 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 2.77 +0.09 41 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 2.28 +0.09 44 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 1.79 +0.05 40 0 0 0
16OCT26 25.00 C 1.30 1.30 1.28 1.36 +0.08 45 2 1 +1
16OCT26 25.50 C 0.89 0.90 0.89 0.93 +0.04 41 2 82 -1
16OCT26 26.00 C 0.55 0.55 0.55 0.58 0.00 39 1 96 0
16OCT26 26.50 C 0.55 0.62 0.32 0.32 -0.02 38 20 68 0
16OCT26 27.00 C 0.28 0.39 0.14 0.15 -0.04 37 261 102 -110
16OCT26 27.50 C 0.15 0.22 0.08 0.07 -0.02 38 101 123 +70
16OCT26 28.00 C 0.08 0.10 0.07 0.03 -0.02 39 13 53 0
16OCT26 28.50 C 0.02 0.02 0.02 0.01 -0.01 39 5 14 -2
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 8.28 - 78 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 8.03 - 75 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 7.78 - 71 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 7.53 - 68 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 7.28 - 64 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 7.03 - 61 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 6.77 - 0 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 6.52 - 0 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 6.28 - 50 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 5.77 - 0 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 5.28 - 0 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 4.78 - 0 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 4.28 - 0 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 3.79 - 40 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 3.29 - 35 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 2.81 - 37 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 2.34 - 36 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 1.89 - 36 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 1.47 - 35 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 1.09 - 34 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 0.77 - 34 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 0.52 - 34 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 0.33 - 33 0 0 -
23OCT26 27.50 C 0.18 0.22 0.18 0.21 - 34 13 13 -
23OCT26 28.00 C 0.00 0.00 0.00 0.13 - 35 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 0.08 - 36 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 0.03 - 38 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 31.00 C 0.01 0.01 0.01 0.01 - 42 20 20 -
23OCT26 31.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 33.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 17.26 - 0 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 17.01 +0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.76 +0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.51 +0.08 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.28 +0.10 162 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.78 +0.10 152 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.26 +0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.76 +0.08 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.28 +0.12 122 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.76 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.27 +0.09 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.76 +0.08 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.26 +0.01 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.76 +0.07 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.26 +0.07 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.77 +0.08 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.26 +0.07 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.76 +0.09 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.27 +0.08 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.77 +0.08 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.28 +0.09 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.78 +0.09 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.28 +0.05 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.77 +0.08 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.30 +0.09 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.33 +0.08 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.36 +0.02 30 0 7 0
29OCT26 25.00 C 0.00 0.00 0.00 1.58 +0.01 34 0 15 0
29OCT26 26.00 C 1.14 1.29 0.86 0.91 0.00 33 278 823 +247
29OCT26 27.00 C 0.65 0.78 0.48 0.49 0.00 34 177 1,066 -1
29OCT26 28.00 C 0.34 0.37 0.22 0.24 0.00 35 183 4,472 +20
29OCT26 29.00 C 0.16 0.20 0.10 0.11 0.00 36 89 4,879 -44
29OCT26 30.00 C 0.08 0.08 0.07 0.05 0.00 37 44 7,423 -11
29OCT26 31.00 C 0.04 0.04 0.04 0.03 +0.01 40 17 4,684 -17
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 2,892 0
29OCT26 33.00 C 0.01 0.01 0.01 0.01 0.00 45 5 2,127 +5
29OCT26 34.00 C 0.01 0.01 0.01 0.01 0.00 50 18 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.30 - 105 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 17.04 +0.08 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.80 +0.10 92 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.54 +0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.28 +0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.79 +0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.30 +0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.76 +0.05 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.30 +0.04 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.81 +0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.30 +0.03 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.80 +0.04 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.32 +0.04 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.82 +0.10 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.28 0.00 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.78 -0.01 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.33 +0.10 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.78 +0.05 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.32 +0.09 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.82 +0.08 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.33 +0.04 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.83 +0.02 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.32 -0.03 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.36 +0.14 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.42 +0.16 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.61 +0.06 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.80 +0.11 36 0 17 0
27NOV26 25.00 C 2.11 2.11 2.11 2.12 +0.12 36 15 70 +15
27NOV26 26.00 C 1.80 1.80 1.80 1.51 +0.05 35 15 388 +15
27NOV26 27.00 C 1.30 1.30 1.04 1.04 +0.01 35 60 475 +12
27NOV26 28.00 C 0.81 0.84 0.69 0.71 +0.01 35 137 987 +108
27NOV26 29.00 C 0.59 0.63 0.49 0.47 +0.01 36 81 2,408 +15
27NOV26 30.00 C 0.42 0.42 0.29 0.30 0.00 36 33 2,396 +16
27NOV26 31.00 C 0.27 0.28 0.19 0.19 -0.01 36 43 1,026 -8
27NOV26 32.00 C 0.12 0.12 0.12 0.11 -0.02 36 8 1,518 -8
27NOV26 33.00 C 0.12 0.12 0.12 0.07 -0.02 37 10 1,657 0
27NOV26 34.00 C 0.05 0.05 0.05 0.04 -0.02 37 4 2,929 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 507 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 39 0 277 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 151 0
27NOV26 38.00 C 0.01 0.01 0.01 0.01 0.00 41 230 256 +201
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.37 - 109 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 17.09 +0.11 92 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.80 +0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.57 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.32 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.83 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.36 +0.12 81 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.83 +0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.35 +0.09 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.88 +0.08 74 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.37 +0.10 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.85 +0.09 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.36 +0.08 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.87 +0.10 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.36 +0.08 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.88 +0.09 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.36 +0.13 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.89 +0.16 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.41 +0.18 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.91 +0.17 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.41 +0.12 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.95 +0.14 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.45 +0.20 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.98 +0.22 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.48 +0.13 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.60 +0.21 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.68 +0.14 35 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 3.89 +0.09 36 0 80 0
30DEC26 24.00 C 0.00 0.00 0.00 3.15 +0.07 35 0 71 0
30DEC26 25.00 C 0.00 0.00 0.00 2.51 +0.06 35 0 460 0
30DEC26 26.00 C 2.11 2.22 1.94 1.94 +0.04 35 32 422 +2
30DEC26 27.00 C 1.70 1.72 1.49 1.49 +0.02 35 75 3,683 -15
30DEC26 28.00 C 1.33 1.38 1.10 1.12 0.00 35 953 6,799 -80
30DEC26 29.00 C 0.97 0.97 0.80 0.84 +0.01 36 423 5,386 +126
30DEC26 30.00 C 0.73 0.77 0.62 0.62 -0.01 36 93 3,171 -25
30DEC26 31.00 C 0.56 0.56 0.43 0.46 0.00 36 80 4,278 -15
30DEC26 32.00 C 0.36 0.36 0.34 0.34 +0.01 37 4 1,771 0
30DEC26 33.00 C 0.26 0.26 0.26 0.24 0.00 37 10 2,397 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 2,641 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 0.00 37 0 1,566 0
30DEC26 36.00 C 0.10 0.10 0.10 0.10 +0.01 38 10 499 0
30DEC26 37.00 C 0.08 0.08 0.08 0.07 +0.01 38 14 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 39 0 485 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 219 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 44.00 C 0.01 0.01 0.01 0.01 0.00 42 115 222 0
30DEC26 45.00 C 0.01 0.01 0.01 0.01 0.00 43 115 277 +97
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.37 - 85 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 17.11 +0.08 76 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 16.86 +0.08 72 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.62 +0.09 76 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.41 +0.13 87 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 15.89 +0.10 76 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.38 +0.09 66 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 14.87 +0.06 44 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.37 +0.06 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 13.89 +0.08 55 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.37 +0.05 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 12.90 +0.08 50 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.39 +0.07 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 11.91 +0.08 45 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.39 +0.05 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 10.92 +0.07 41 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.44 +0.08 43 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 9.94 +0.06 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.44 +0.05 36 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.01 +0.10 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.48 +0.03 37 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.05 +0.09 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.57 +0.07 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.10 +0.07 38 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.61 +0.05 36 0 4 0
28JAN27 21.00 C 0.00 0.00 0.00 5.77 +0.08 37 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.89 +0.09 35 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.12 +0.04 35 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.45 -0.04 36 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.83 +0.07 36 0 30 0
28JAN27 26.00 C 2.62 2.62 2.62 2.28 +0.04 35 15 1,380 +10
28JAN27 27.00 C 1.97 1.97 1.94 1.83 +0.03 35 30 858 +30
28JAN27 28.00 C 1.69 1.72 1.41 1.45 +0.03 35 284 997 +284
28JAN27 29.00 C 1.14 1.14 1.14 1.15 +0.04 36 4 123 +1
28JAN27 30.00 C 1.08 1.08 0.88 0.89 +0.02 36 16 146 +16
28JAN27 31.00 C 0.00 0.00 0.00 0.70 +0.02 36 0 90 0
28JAN27 32.00 C 0.64 0.65 0.55 0.54 +0.01 36 18 75 +10
28JAN27 33.00 C 0.52 0.52 0.42 0.41 0.00 36 37 93 +20
28JAN27 34.00 C 0.00 0.00 0.00 0.31 0.00 36 0 124 0
28JAN27 35.00 C 0.28 0.29 0.26 0.24 0.00 37 20 20 +20
28JAN27 36.00 C 0.00 0.00 0.00 0.18 0.00 37 0 10 0
28JAN27 37.00 C 0.00 0.00 0.00 0.14 0.00 37 0 78 0
28JAN27 38.00 C 0.13 0.13 0.13 0.10 -0.01 37 15 15 +12
28JAN27 39.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 50.00 C 0.01 0.01 0.01 0.01 0.00 43 115 115 +115
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.40 - 58 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 17.15 +0.12 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.95 +0.12 72 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.69 +0.16 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.45 +0.17 67 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.95 +0.16 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.48 +0.19 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.93 +0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.47 +0.16 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.97 +0.15 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.52 +0.17 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.03 +0.20 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.49 +0.12 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.04 +0.18 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.56 +0.14 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.09 +0.17 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.56 +0.04 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.10 +0.14 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.67 +0.17 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.15 +0.12 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.69 +0.11 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.29 +0.16 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.78 +0.10 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.40 +0.16 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.89 +0.08 36 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 6.08 +0.06 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.30 +0.05 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 4.58 +0.04 35 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.96 +0.05 36 0 317 0
30MAR27 25.00 C 3.39 3.39 3.39 3.39 +0.05 36 15 190 0
30MAR27 26.00 C 0.00 0.00 0.00 2.87 +0.05 36 0 742 0
30MAR27 27.00 C 0.00 0.00 0.00 2.42 +0.05 36 1,000 2,929 +1,000
30MAR27 28.00 C 0.00 0.00 0.00 2.03 +0.04 36 0 1,449 0
30MAR27 29.00 C 1.64 1.64 1.64 1.68 +0.02 36 26 5,252 +26
30MAR27 30.00 C 1.38 1.38 1.38 1.42 +0.05 36 1 3,537 -1
30MAR27 31.00 C 0.00 0.00 0.00 1.16 +0.02 36 0 1,365 0
30MAR27 32.00 C 1.01 1.01 0.94 0.97 +0.04 36 3 504 +3
30MAR27 33.00 C 0.85 0.85 0.79 0.81 +0.02 37 4 799 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 0.00 37 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 0.00 37 0 1,160 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 482 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 413 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 390 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 254 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 100 0
30MAR27 50.00 C 0.07 0.07 0.07 0.03 -0.01 39 15 15 +12
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.54 - 65 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 17.28 +0.17 61 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.01 +0.07 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.78 +0.16 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.51 +0.13 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.06 +0.17 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.54 +0.13 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.07 +0.14 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.60 +0.15 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.12 +0.15 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.62 +0.13 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.14 +0.12 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.68 +0.13 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.21 +0.13 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.74 +0.13 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.29 +0.14 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.80 +0.11 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.36 +0.13 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.90 +0.12 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.49 +0.15 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.04 +0.13 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.61 +0.13 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.17 +0.08 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.71 +0.04 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.38 +0.10 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 6.57 +0.04 36 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 5.89 +0.08 36 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.23 +0.14 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.57 +0.01 35 0 10 0
29JUN27 25.00 C 4.13 4.13 4.13 4.18 +0.17 37 15 111 +15
29JUN27 26.00 C 0.00 0.00 0.00 3.58 +0.06 36 0 61 0
29JUN27 27.00 C 0.00 0.00 0.00 3.13 +0.04 36 0 193 0
29JUN27 28.00 C 0.00 0.00 0.00 2.73 +0.12 36 0 565 0
29JUN27 29.00 C 0.00 0.00 0.00 2.39 +0.03 36 0 587 0
29JUN27 30.00 C 0.00 0.00 0.00 2.07 +0.02 36 0 464 0
29JUN27 31.00 C 0.00 0.00 0.00 1.80 +0.06 36 0 396 0
29JUN27 32.00 C 0.00 0.00 0.00 1.57 +0.04 36 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 +0.07 36 0 528 0
29JUN27 34.00 C 1.28 1.28 1.15 1.18 +0.07 36 15 82 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 +0.03 36 0 357 0
29JUN27 36.00 C 0.00 0.00 0.00 0.86 +0.04 36 0 644 0
29JUN27 37.00 C 0.84 0.84 0.83 0.74 +0.04 36 2 96 +1
29JUN27 38.00 C 0.00 0.00 0.00 0.66 +0.07 37 0 313 0
29JUN27 39.00 C 0.00 0.00 0.00 0.57 +0.07 37 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 239 0
29JUN27 41.00 C 0.00 0.00 0.00 0.42 +0.06 37 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.36 +0.06 37 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.27 +0.05 37 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.20 +0.05 37 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.08 +0.03 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 17.55 - 66 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 17.29 +0.15 62 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.04 +0.10 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.83 +0.17 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.58 +0.16 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.06 +0.06 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.61 +0.16 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.11 +0.14 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.64 +0.14 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.19 +0.17 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.68 +0.13 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.25 +0.17 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.77 +0.15 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.27 +0.12 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.83 +0.13 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.36 +0.12 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.92 +0.13 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.49 +0.14 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.04 +0.12 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.55 +0.05 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.16 +0.08 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.72 +0.07 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.31 +0.05 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.97 +0.07 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.60 +0.10 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.87 +0.07 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.18 +0.07 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.58 +0.15 38 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 4.97 +0.07 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.43 +0.06 37 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 3.95 +0.05 37 0 45 0
29SEP27 27.00 C 3.75 3.75 3.50 3.57 +0.09 37 30 1,160 +20
29SEP27 28.00 C 0.00 0.00 0.00 3.17 +0.06 37 0 267 0
29SEP27 29.00 C 0.00 0.00 0.00 2.81 +0.05 37 0 436 0
29SEP27 30.00 C 2.49 2.49 2.49 2.49 +0.02 37 1 535 0
29SEP27 31.00 C 0.00 0.00 0.00 2.21 0.00 37 0 428 0
29SEP27 32.00 C 0.00 0.00 0.00 1.95 -0.02 37 0 710 0
29SEP27 33.00 C 0.00 0.00 0.00 1.73 -0.04 37 0 495 0
29SEP27 34.00 C 0.00 0.00 0.00 1.51 -0.06 37 0 250 0
29SEP27 35.00 C 1.43 1.43 1.43 1.35 -0.06 37 7 354 +7
29SEP27 36.00 C 0.00 0.00 0.00 1.18 -0.09 37 0 327 0
29SEP27 37.00 C 1.16 1.16 1.16 1.04 -0.08 37 7 262 +7
29SEP27 38.00 C 0.00 0.00 0.00 0.92 -0.10 37 0 199 0
29SEP27 39.00 C 0.00 0.00 0.00 0.81 -0.11 37 0 37 0
29SEP27 40.00 C 0.00 0.00 0.00 0.71 -0.10 37 0 33 0
29SEP27 41.00 C 0.79 0.79 0.79 0.63 -0.11 37 1 42 +1
29SEP27 42.00 C 0.72 0.72 0.69 0.55 -0.12 37 14 21 +14
29SEP27 43.00 C 0.63 0.63 0.62 0.48 -0.12 36 10 16 +10
29SEP27 44.00 C 0.62 0.63 0.57 0.43 -0.11 37 20 42 -4
29SEP27 45.00 C 0.63 0.63 0.54 0.37 -0.13 36 22 11 -10
29SEP27 46.00 C 0.00 0.00 0.00 0.33 -0.12 37 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 0.29 -0.12 36 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.26 -0.11 37 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.22 -0.12 36 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.20 -0.11 37 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 0.14 -0.11 36 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.11 -0.10 37 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.08 -0.09 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.06 -0.08 37 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.04 -0.08 36 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.02 -0.07 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 30 0
TOTAL CALL 5,571 127,474 +2,232
16OCT26 18.00 P 0.00 0.00 0.00 0.01 - 152 0 0 -
16OCT26 18.25 P 0.00 0.00 0.00 0.01 - 147 0 0 -
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 22 0
16OCT26 24.50 P 0.02 0.03 0.02 0.03 -0.02 43 15 31 +15
16OCT26 25.00 P 0.08 0.09 0.06 0.07 -0.04 41 56 113 +40
16OCT26 25.50 P 0.14 0.17 0.14 0.15 -0.07 39 11 79 0
16OCT26 26.00 P 0.20 0.36 0.20 0.30 -0.10 38 8 241 +5
16OCT26 26.50 P 0.30 0.38 0.30 0.54 -0.12 37 105 226 +35
16OCT26 27.00 P 0.70 0.90 0.70 0.88 -0.13 37 2 86 -1
16OCT26 27.50 P 0.00 0.00 0.00 1.30 -0.13 38 0 120 0
16OCT26 28.00 P 1.55 1.78 1.55 1.77 -0.09 41 2 3 +1
16OCT26 28.50 P 0.00 0.00 0.00 2.24 -0.11 0 0 15 0
16OCT26 29.00 P 0.00 0.00 0.00 2.74 -0.10 0 0 90 0
16OCT26 29.50 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 -30
16OCT26 30.00 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 4.31 -0.16 93 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.88 -0.10 118 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 5.31 -0.18 109 0 0 0
16OCT26 32.00 P 5.80 5.80 5.74 5.74 -0.23 0 119 0 0
16OCT26 32.50 P 0.00 0.00 0.00 6.29 -0.19 116 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.79 -0.06 123 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 7.31 -0.04 136 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.79 -0.19 135 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 8.29 -0.19 141 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.81 -0.18 156 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 9.31 -0.18 162 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.81 -0.17 168 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 10.32 -0.16 177 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.80 -0.18 175 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 11.31 -0.17 185 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
23OCT26 23.50 P 0.02 0.02 0.02 0.03 - 37 10 10 -
23OCT26 24.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 0.11 - 36 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 0.18 - 35 0 0 -
23OCT26 25.50 P 0.23 0.34 0.23 0.31 - 34 16 16 -
23OCT26 26.00 P 0.37 0.37 0.37 0.49 - 34 1 1 -
23OCT26 26.50 P 0.00 0.00 0.00 0.73 - 33 0 0 -
23OCT26 27.00 P 0.85 0.90 0.85 1.04 - 33 16 16 -
23OCT26 27.50 P 0.00 0.00 0.00 1.42 - 34 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 1.86 - 36 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 2.29 - 34 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 2.76 - 34 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 3.25 - 36 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 3.74 - 0 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 4.31 - 58 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 4.88 - 72 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 5.31 - 67 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 5.79 - 68 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 6.29 - 72 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 6.79 - 76 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 7.34 - 90 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 7.79 - 84 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 8.29 - 88 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 8.81 - 96 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 9.31 - 100 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 9.81 - 104 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 - 193 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 382 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 825 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 881 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 2,255 0
29OCT26 25.00 P 0.24 0.32 0.20 0.28 -0.06 34 176 3,350 -24
29OCT26 26.00 P 0.53 0.69 0.45 0.63 -0.09 34 249 3,670 -89
29OCT26 27.00 P 0.98 1.10 0.94 1.20 -0.10 34 42 4,834 +8
29OCT26 28.00 P 0.00 0.00 0.00 1.95 -0.03 35 0 4,627 0
29OCT26 29.00 P 0.00 0.00 0.00 2.83 -0.13 37 0 3,134 0
29OCT26 30.00 P 3.78 3.80 3.75 3.76 -0.10 36 10 1,928 -6
29OCT26 31.00 P 0.00 0.00 0.00 4.88 -0.10 59 0 256 0
29OCT26 32.00 P 0.00 0.00 0.00 5.79 -0.18 56 0 3 -82
29OCT26 33.00 P 0.00 0.00 0.00 6.79 -0.10 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.79 -0.19 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.81 -0.18 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.81 -0.17 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.80 -0.18 89 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.77 -0.07 87 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.74 -0.25 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.77 -0.23 97 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.77 -0.12 102 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.77 -0.16 106 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.77 -0.09 111 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.77 -0.22 115 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.77 -0.17 119 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.77 -0.16 123 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.77 -0.14 127 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.77 -0.07 131 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.77 -0.09 135 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.77 -0.07 139 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.27 -0.17 148 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.76 -0.17 151 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.27 -0.12 164 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.76 -0.22 166 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.26 -0.08 174 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.76 -0.17 180 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.26 -0.13 187 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.76 -0.08 193 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.26 -0.22 199 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.77 -0.12 210 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.27 -0.21 216 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 165 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 166 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 85 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 0.00 36 0 118 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 277 0
27NOV26 23.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 831 0
27NOV26 24.00 P 0.38 0.47 0.35 0.44 -0.01 36 171 1,405 +108
27NOV26 25.00 P 0.61 0.75 0.58 0.73 -0.04 35 65 1,736 +25
27NOV26 26.00 P 1.04 1.18 1.04 1.14 -0.05 35 48 1,767 +14
27NOV26 27.00 P 1.68 1.68 1.68 1.67 -0.08 35 15 1,662 +15
27NOV26 28.00 P 0.00 0.00 0.00 2.33 -0.09 35 0 7,222 0
27NOV26 29.00 P 0.00 0.00 0.00 3.11 -0.10 35 0 1,731 0
27NOV26 30.00 P 3.96 3.96 3.96 3.86 -0.19 31 1 624 0
27NOV26 31.00 P 0.00 0.00 0.00 4.92 -0.13 40 0 341 0
27NOV26 32.00 P 0.00 0.00 0.00 5.80 -0.23 38 0 162 0
27NOV26 33.00 P 0.00 0.00 0.00 6.79 -0.23 41 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 7.79 -0.19 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.81 -0.18 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.84 -0.14 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.80 -0.19 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.78 -0.06 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.79 -0.20 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.77 -0.23 64 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.82 -0.07 74 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.77 -0.21 70 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 16.81 -0.06 79 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.81 -0.18 82 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.87 -0.07 91 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.77 -0.16 81 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.78 -0.21 86 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.77 -0.22 86 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.82 -0.17 97 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.79 -0.07 95 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.29 -0.19 101 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.81 -0.18 109 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.29 -0.10 112 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.77 -0.21 113 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.33 -0.16 128 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.76 -0.21 119 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.26 -0.13 124 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.77 -0.21 131 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.26 -0.22 132 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.81 -0.08 147 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.29 -0.19 147 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 38 0 363 0
30DEC26 18.50 P 0.03 0.03 0.03 0.03 0.00 37 9 312 +9
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 181 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 163 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 579 0
30DEC26 21.00 P 0.18 0.18 0.18 0.17 +0.01 37 3 1,055 -3
30DEC26 22.00 P 0.27 0.27 0.27 0.29 0.00 36 65 1,335 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 4,093 0
30DEC26 24.00 P 0.74 0.75 0.70 0.71 -0.05 35 248 2,561 +20
30DEC26 25.00 P 1.08 1.09 1.06 1.05 -0.05 35 200 4,725 +99
30DEC26 26.00 P 1.39 1.55 1.38 1.49 -0.07 34 351 4,627 +189
30DEC26 27.00 P 1.72 1.77 1.72 2.03 -0.06 35 107 5,116 +105
30DEC26 28.00 P 2.50 2.50 2.36 2.66 -0.11 35 25 1,339 +10
30DEC26 29.00 P 0.00 0.00 0.00 3.42 -0.06 36 0 2,660 0
30DEC26 30.00 P 0.00 0.00 0.00 4.22 -0.07 36 0 1,493 0
30DEC26 31.00 P 0.00 0.00 0.00 5.07 -0.01 37 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 5.97 -0.15 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 6.86 -0.16 37 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 7.80 -0.18 37 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 8.81 -0.18 41 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 9.84 -0.16 46 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 10.81 -0.21 47 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.81 -0.20 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.81 -0.20 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.77 -0.24 52 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 14.82 -0.19 59 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 15.77 -0.25 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.84 -0.18 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.81 -0.20 66 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.87 -0.15 73 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.85 -0.13 73 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.78 -0.24 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.78 -0.22 72 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.82 -0.20 77 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.81 -0.21 79 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 26.31 -0.21 83 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.81 -0.20 88 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 31.29 -0.22 90 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.79 -0.22 94 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.33 -0.19 103 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.79 -0.23 102 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.27 -0.24 103 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.79 -0.23 109 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 46.27 -0.25 109 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.81 -0.20 118 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.29 -0.21 118 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
28JAN27 17.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
28JAN27 18.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28JAN27 18.50 P 0.09 0.09 0.09 0.06 -0.02 36 75 78 +75
28JAN27 19.00 P 0.10 0.10 0.10 0.08 -0.03 36 66 187 0
28JAN27 19.50 P 0.14 0.14 0.14 0.11 -0.03 35 60 253 +60
28JAN27 20.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 35 0
28JAN27 21.00 P 0.00 0.00 0.00 0.26 -0.04 35 0 105 0
28JAN27 22.00 P 0.36 0.43 0.36 0.43 -0.03 35 65 920 +20
28JAN27 23.00 P 0.65 0.65 0.64 0.64 -0.04 35 100 801 +100
28JAN27 24.00 P 0.81 0.95 0.81 0.93 -0.04 35 102 774 0
28JAN27 25.00 P 1.17 1.17 1.17 1.30 -0.04 35 95 333 +75
28JAN27 26.00 P 1.50 1.50 1.50 1.76 -0.04 35 95 1,437 +70
28JAN27 27.00 P 2.34 2.34 2.34 2.30 -0.05 35 15 1,292 +6
28JAN27 28.00 P 0.00 0.00 0.00 2.92 -0.06 35 0 709 0
28JAN27 29.00 P 3.61 3.61 3.61 3.60 -0.09 35 1 72 +1
28JAN27 30.00 P 0.00 0.00 0.00 4.40 -0.14 36 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 5.19 -0.14 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.10 -0.04 37 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 7.00 -0.02 38 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.91 -0.08 38 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.85 -0.14 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.84 -0.16 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.81 -0.21 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.81 -0.20 45 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.81 -0.20 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.81 -0.20 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.82 -0.19 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.79 -0.23 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.84 -0.18 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.81 -0.20 58 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.87 -0.15 64 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.85 -0.13 65 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.79 -0.23 63 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.80 -0.20 65 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.82 -0.20 69 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.81 -0.21 70 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.31 -0.21 74 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.81 -0.20 78 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.29 -0.22 80 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.79 -0.22 84 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.33 -0.19 91 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.79 -0.23 90 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 41.29 -0.22 94 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 43.79 -0.23 97 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 46.30 -0.22 101 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 74 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 97 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.02 35 0 22 0
30MAR27 20.00 P 0.34 0.34 0.34 0.33 -0.03 35 1 654 -1
30MAR27 21.00 P 0.50 0.51 0.50 0.51 -0.01 36 6 945 +6
30MAR27 22.00 P 0.00 0.00 0.00 0.72 -0.01 35 0 771 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 0.00 35 0 5,163 0
30MAR27 24.00 P 0.00 0.00 0.00 1.31 -0.03 35 0 2,266 0
30MAR27 25.00 P 1.59 1.71 1.59 1.68 -0.06 34 159 2,042 -57
30MAR27 26.00 P 2.06 2.06 2.06 2.18 -0.04 34 1,261 4,837 +1,261
30MAR27 27.00 P 0.00 0.00 0.00 2.72 -0.05 34 0 4,977 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 -0.06 34 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 -0.09 35 0 2,885 0
30MAR27 30.00 P 4.77 4.77 4.77 4.78 -0.05 36 8 511 +8
30MAR27 31.00 P 0.00 0.00 0.00 5.50 -0.18 35 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 6.32 -0.19 36 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 7.16 -0.15 36 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 8.04 -0.14 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.93 -0.17 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.85 -0.18 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.86 -0.16 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.83 -0.18 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.81 -0.20 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.81 -0.20 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.82 -0.19 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.81 -0.21 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.84 -0.18 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.81 -0.20 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.87 -0.15 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.85 -0.13 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.79 -0.23 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.80 -0.20 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.82 -0.20 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.81 -0.21 59 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.31 -0.21 63 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.81 -0.20 66 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.29 -0.22 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.79 -0.22 71 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.33 -0.19 77 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.79 -0.23 77 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.29 -0.22 80 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.79 -0.23 82 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.30 -0.22 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.81 -0.20 89 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.29 -0.21 89 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.03 37 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.56 +0.04 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 +0.02 36 0 566 0
29JUN27 21.00 P 0.86 0.86 0.86 0.87 0.00 36 20 238 +20
29JUN27 22.00 P 1.12 1.12 1.11 1.12 -0.04 36 40 837 +40
29JUN27 23.00 P 1.44 1.44 1.44 1.45 -0.03 36 60 1,347 +60
29JUN27 24.00 P 0.00 0.00 0.00 1.81 -0.03 35 0 1,055 0
29JUN27 25.00 P 0.00 0.00 0.00 2.22 -0.08 35 0 468 0
29JUN27 26.00 P 0.00 0.00 0.00 2.71 -0.04 35 0 703 0
29JUN27 27.00 P 0.00 0.00 0.00 3.26 -0.08 35 0 1,245 0
29JUN27 28.00 P 0.00 0.00 0.00 3.86 -0.05 35 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 4.51 -0.05 35 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 5.20 -0.15 35 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 5.93 -0.16 35 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 6.71 -0.13 36 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 7.51 -0.14 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.34 -0.15 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.20 -0.15 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.07 -0.16 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.04 -0.10 37 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 11.91 -0.16 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.90 -0.11 38 0 0 0
29JUN27 40.00 P 13.75 13.75 13.75 13.82 -0.19 37 2 4 +2
29JUN27 41.00 P 0.00 0.00 0.00 14.82 -0.19 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.81 -0.21 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.84 -0.18 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.81 -0.20 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.87 -0.15 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.85 -0.13 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.81 -0.21 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.81 -0.19 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.82 -0.20 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.81 -0.21 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.31 -0.21 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.81 -0.20 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.29 -0.22 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.81 -0.20 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.33 -0.19 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.79 -0.23 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.29 -0.22 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.79 -0.23 71 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.30 -0.22 74 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.84 -0.17 78 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.29 -0.21 77 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 4 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.32 -0.04 36 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 -0.05 36 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.47 -0.05 36 0 10 0
29SEP27 18.00 P 0.00 0.00 0.00 0.55 -0.05 36 0 77 0
29SEP27 18.50 P 0.67 0.67 0.67 0.66 -0.05 36 3 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.77 -0.05 36 0 204 0
29SEP27 19.50 P 0.00 0.00 0.00 0.88 -0.04 36 0 14 0
29SEP27 20.00 P 0.00 0.00 0.00 1.00 -0.03 36 0 74 0
29SEP27 21.00 P 1.26 1.26 1.26 1.28 -0.06 36 20 126 +20
29SEP27 22.00 P 1.58 1.58 1.58 1.61 -0.04 35 40 184 +40
29SEP27 23.00 P 0.00 0.00 0.00 1.98 -0.04 35 0 369 0
29SEP27 24.00 P 2.38 2.38 2.36 2.40 -0.04 35 80 673 +80
29SEP27 25.00 P 2.70 2.75 2.70 2.88 -0.03 35 189 1,402 +94
29SEP27 26.00 P 0.00 0.00 0.00 3.39 -0.04 35 0 621 0
29SEP27 27.00 P 0.00 0.00 0.00 3.95 -0.03 35 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 4.54 -0.07 35 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 5.19 -0.09 35 0 191 0
29SEP27 30.00 P 0.00 0.00 0.00 5.88 -0.13 35 0 120 0
29SEP27 31.00 P 0.00 0.00 0.00 6.60 -0.12 35 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 7.34 -0.15 35 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 8.12 -0.13 35 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.93 -0.12 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.74 -0.13 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.57 -0.13 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.41 -0.14 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.29 -0.14 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.14 -0.17 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.05 -0.15 35 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.97 -0.15 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.89 -0.17 35 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.93 -0.09 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.83 -0.18 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.87 -0.15 39 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 19.85 -0.13 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.81 -0.21 40 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.81 -0.19 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.82 -0.20 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.81 -0.21 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.31 -0.21 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.81 -0.20 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.29 -0.22 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.81 -0.20 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.33 -0.19 58 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.79 -0.23 59 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.29 -0.22 61 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.80 -0.22 64 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 46.30 -0.22 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.84 -0.17 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 51.30 -0.20 70 0 0 0
TOTAL PUT 4,709 135,631 +2,463
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.300
29OCT26 50.00 C 0.00 0.00 0.00 27.38 +0.29 69 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.88 +0.29 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.38 +0.28 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.89 +0.29 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.39 +0.28 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.89 +0.28 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.40 +0.28 27 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.90 +0.28 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.41 +0.28 18 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.94 +0.26 16 0 0 0
29OCT26 75.00 C 2.50 2.50 2.40 2.61 +0.13 14 80 248 +50
29OCT26 77.50 C 0.86 0.86 0.84 1.03 +0.11 16 33 593 +23
29OCT26 80.00 C 0.20 0.20 0.20 0.26 +0.03 16 5 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.01 +0.42 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.52 +0.42 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.03 +0.43 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.54 +0.43 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.05 +0.28 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.57 +0.29 18 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.08 +0.28 14 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.62 +0.38 14 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 5.27 +0.27 14 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 3.12 +0.14 13 0 238 0
27NOV26 77.50 C 1.40 1.40 1.40 1.62 +0.18 14 4 564 0
27NOV26 80.00 C 0.55 0.55 0.49 0.69 +0.10 14 25 164 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.24 +0.05 14 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 15 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.51 +0.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.52 +0.47 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.52 +0.43 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.04 +0.45 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.55 +0.45 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.06 +0.45 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.57 +0.45 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.08 +0.28 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.59 +0.28 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.11 +0.28 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.67 +0.26 13 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 5.28 +0.17 12 0 234 0
30DEC26 75.00 C 0.00 0.00 0.00 3.27 +0.14 12 0 209 0
30DEC26 77.50 C 1.70 1.70 1.70 1.82 +0.08 13 2 150 +2
30DEC26 80.00 C 0.72 0.78 0.72 0.89 +0.03 13 3 133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.38 +0.01 13 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 0.00 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 25.04 +0.45 29 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.55 +0.45 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.06 +0.45 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.57 +0.45 16 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.08 +0.28 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.59 +0.28 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.12 +0.28 13 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.71 +0.26 13 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 5.43 +0.22 12 0 30 0
28JAN27 75.00 C 0.00 0.00 0.00 3.50 +0.11 12 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 2.11 +0.11 12 0 23 0
28JAN27 80.00 C 0.00 0.00 0.00 1.15 +0.08 13 0 75 0
28JAN27 82.50 C 0.00 0.00 0.00 0.57 +0.05 13 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 0.25 0.00 13 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.11 +0.01 13 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.52 +0.43 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.04 +0.45 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.55 +0.45 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.06 +0.44 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.57 +0.39 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.11 +0.31 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.69 +0.28 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 10.33 +0.26 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.85 +0.19 10 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.89 +0.19 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.21 +0.16 12 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 2.85 +0.12 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.82 +0.08 13 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 1.08 +0.04 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.62 +0.03 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.33 +0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 0.00 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.80 +0.71 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.36 +0.77 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.92 +0.82 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.48 +0.84 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.05 +0.82 13 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.64 +0.74 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.28 +0.26 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.00 +0.24 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.60 +0.21 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.72 +0.18 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.06 +0.14 12 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.70 +0.11 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.58 +0.07 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.76 +0.06 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.14 +0.04 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.71 +0.02 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.43 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 +0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 0.00 13 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.78 +1.05 13 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.36 +0.98 13 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.94 +0.90 12 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.54 +0.82 12 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.69 +0.26 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.87 +0.25 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.65 +0.23 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.29 +0.20 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.45 +0.18 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.82 +0.13 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.43 +0.10 12 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 3.28 +0.08 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.35 +0.05 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.65 +0.03 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.13 +0.02 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.75 +0.01 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 0.00 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.30 0.00 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.19 -0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 0.00 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.07 0.00 12 0 1 0
TOTAL CALL 152 4,944 +90
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 280 0
29OCT26 72.50 P 0.16 0.16 0.11 0.04 -0.02 16 41 1,044 -1
29OCT26 75.00 P 0.40 0.48 0.40 0.29 -0.08 16 48 1,306 +2
29OCT26 77.50 P 1.41 1.43 1.41 1.19 -0.18 17 10 310 +10
29OCT26 80.00 P 0.00 0.00 0.00 2.88 -0.26 16 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.20 -0.30 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.70 -0.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.20 -0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.70 -0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.57 -0.12 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.07 -0.11 68 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.57 -0.12 74 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.07 -0.12 80 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.57 -0.12 85 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 0.00 15 0 322 0
27NOV26 72.50 P 0.30 0.30 0.30 0.18 -0.01 14 40 197 +36
27NOV26 75.00 P 0.86 0.86 0.78 0.64 -0.04 14 41 353 -39
27NOV26 77.50 P 0.00 0.00 0.00 1.63 -0.10 15 0 355 0
27NOV26 80.00 P 0.00 0.00 0.00 3.16 -0.18 14 0 355 0
27NOV26 82.50 P 0.00 0.00 0.00 5.26 -0.26 14 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 7.70 -0.30 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.20 -0.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.70 -0.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.57 -0.12 39 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.07 -0.12 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.57 -0.12 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.07 -0.12 51 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.57 -0.12 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 68 0
30DEC26 70.00 P 0.22 0.22 0.22 0.13 -0.04 13 4 144 +4
30DEC26 72.50 P 0.00 0.00 0.00 0.42 -0.08 13 0 375 0
30DEC26 75.00 P 0.00 0.00 0.00 1.07 -0.15 13 0 433 0
30DEC26 77.50 P 0.00 0.00 0.00 2.21 -0.21 14 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 3.86 -0.21 14 0 53 0
30DEC26 82.50 P 0.00 0.00 0.00 5.77 -0.28 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.05 -0.28 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.47 -0.28 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.93 -0.28 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.85 -0.11 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.33 -0.11 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.82 -0.11 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.30 -0.12 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.79 -0.12 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 6 0
28JAN27 70.00 P 0.00 0.00 0.00 0.20 -0.03 13 0 12 0
28JAN27 72.50 P 0.00 0.00 0.00 0.56 -0.06 13 0 26 0
28JAN27 75.00 P 0.00 0.00 0.00 1.26 -0.07 13 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 2.40 -0.16 13 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.01 -0.22 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 5.86 -0.25 13 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 8.09 -0.27 13 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 10.48 -0.28 13 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 12.94 -0.27 13 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.85 -0.12 26 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.34 -0.10 28 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.82 -0.12 31 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.31 -0.12 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.03 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 -0.05 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.89 -0.09 13 0 37 0
30MAR27 75.00 P 0.00 0.00 0.00 1.67 -0.13 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 2.83 -0.18 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 4.37 -0.23 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.27 -0.26 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.22 -0.27 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.53 -0.28 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.95 -0.28 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.88 -0.29 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.43 -0.29 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.00 -0.25 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.56 -0.14 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.99 -0.16 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.02 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.14 -0.02 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.32 -0.04 13 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.65 -0.07 13 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.21 -0.10 13 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.02 -0.15 13 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.18 -0.18 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.66 -0.22 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.49 -0.25 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.34 -0.26 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.59 -0.28 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.98 -0.27 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.89 -0.28 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.44 -0.28 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.00 -0.25 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.56 -0.14 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.05 -0.10 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 42 0
29SEP27 62.50 P 0.27 0.27 0.27 0.10 -0.02 12 2 3 +2
29SEP27 65.00 P 0.00 0.00 0.00 0.22 -0.03 12 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 0.45 -0.05 12 0 33 0
29SEP27 70.00 P 1.27 1.27 1.27 0.81 -0.11 12 3 48 +3
29SEP27 72.50 P 0.00 0.00 0.00 1.42 -0.11 12 0 9 0
29SEP27 75.00 P 0.00 0.00 0.00 2.26 -0.16 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.40 -0.20 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.85 -0.23 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.61 -0.26 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.42 -0.26 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.63 -0.27 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.99 -0.27 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.89 -0.28 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.44 -0.28 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.00 -0.25 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.56 -0.14 25 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.05 -0.10 26 0 0 0
TOTAL PUT 189 7,826 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 53.800
29OCT26 35.00 C 0.00 0.00 0.00 18.85 +1.58 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.85 +1.58 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.86 +1.65 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.86 +1.58 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.86 +1.65 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.86 +1.58 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.86 +1.57 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 11.86 +1.59 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 10.86 +1.58 0 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 9.87 +1.59 34 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 8.87 +1.59 29 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 7.87 +1.58 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 6.87 +1.56 0 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 5.88 +1.52 22 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 4.91 +1.46 24 0 579 0
29OCT26 50.00 C 0.00 0.00 0.00 3.96 +1.34 23 0 869 0
29OCT26 52.50 C 1.50 1.70 1.50 1.85 +0.83 22 4 4,407 +3
29OCT26 55.00 C 0.48 0.59 0.40 0.62 +0.34 23 307 1,716 +251
29OCT26 57.50 C 0.15 0.15 0.12 0.14 +0.08 23 63 914 +56
29OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.96 +1.66 29 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.96 +1.63 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.86 +1.53 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.97 +1.58 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.98 +1.57 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.99 +1.55 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 9.01 +1.53 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 8.05 +1.49 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 7.10 +1.44 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 6.19 +1.37 25 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 5.19 +1.28 21 0 518 0
27NOV26 50.00 C 4.34 4.34 4.34 4.37 +1.14 22 3 581 0
27NOV26 52.50 C 2.29 2.29 2.29 2.65 +0.83 23 4 1,233 +4
27NOV26 55.00 C 1.10 1.38 1.10 1.43 +0.52 24 30 863 +19
27NOV26 57.50 C 0.55 0.63 0.55 0.68 +0.28 24 763 1,026 +643
27NOV26 60.00 C 0.25 0.26 0.25 0.28 +0.12 24 37 145 +37
27NOV26 62.50 C 0.00 0.00 0.00 0.11 +0.05 25 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
27NOV26 70.00 C 0.03 0.03 0.03 0.01 0.00 28 4 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.04 +1.49 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.85 +1.29 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.06 +1.49 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.07 +1.49 27 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 15.08 +1.48 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.09 +1.47 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.10 +1.45 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.97 +1.28 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.15 +1.41 25 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 9.99 +1.31 0 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 9.24 +1.47 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 8.32 +1.42 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 7.43 +1.36 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 6.58 +1.29 24 0 1,920 0
30DEC26 49.00 C 5.22 5.22 5.22 5.61 +1.19 22 15 535 +15
30DEC26 50.00 C 4.21 4.21 4.21 4.86 +1.09 22 15 3,961 +15
30DEC26 52.50 C 0.00 0.00 0.00 3.26 +0.85 23 0 1,839 0
30DEC26 55.00 C 1.82 1.96 1.82 2.05 +0.61 24 20 947 +10
30DEC26 57.50 C 0.97 1.10 0.97 1.20 +0.40 24 19 937 +19
30DEC26 60.00 C 0.60 0.60 0.60 0.66 +0.24 24 22 358 +22
30DEC26 62.50 C 0.29 0.29 0.29 0.34 +0.12 24 30 260 +8
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.07 24 0 197 0
30DEC26 67.50 C 0.09 0.09 0.09 0.08 +0.03 25 4 147 +4
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28JAN27 41.00 C 0.00 0.00 0.00 13.10 +1.29 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 11.97 +1.10 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 11.15 +1.22 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 10.08 +1.30 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 9.24 +1.36 20 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 8.44 +1.41 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.56 +1.35 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 6.73 +1.29 24 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 5.94 +1.33 24 0 135 0
28JAN27 50.00 C 4.62 5.08 4.62 5.08 +1.11 23 45 122 +45
28JAN27 52.50 C 3.13 3.57 3.13 3.57 +0.96 24 46 48 +46
28JAN27 55.00 C 2.03 2.32 2.03 2.28 +0.63 23 215 238 +184
28JAN27 57.50 C 1.16 1.26 1.16 1.44 +0.44 24 32 116 +32
28JAN27 60.00 C 0.00 0.00 0.00 0.87 +0.30 24 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.48 +0.18 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.26 +0.11 24 0 10 0
28JAN27 67.50 C 0.16 0.16 0.16 0.13 +0.05 24 8 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.09 +1.44 26 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 17.85 +1.18 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.06 +1.36 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.07 +1.34 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 15.08 +1.31 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.09 +1.31 0 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 13.10 +1.23 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.02 +1.07 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.15 +1.11 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.19 +1.06 17 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 9.32 +1.17 20 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 8.69 +1.34 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.89 +1.28 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 7.12 +1.25 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 6.30 +1.10 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.63 +1.02 24 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 4.19 +0.85 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 3.04 +0.68 25 0 537 0
30MAR27 57.50 C 2.02 2.07 2.02 2.12 +0.49 25 23 298 0
30MAR27 60.00 C 1.43 1.43 1.43 1.48 +0.37 25 2 418 +2
30MAR27 62.50 C 0.94 0.94 0.94 1.00 +0.26 25 1 276 -1
30MAR27 65.00 C 0.00 0.00 0.00 0.67 +0.20 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 +0.15 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.10 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.06 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 19.10 +1.41 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.85 +1.12 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.06 +1.30 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.07 +1.25 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.08 +1.18 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.09 +1.08 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.15 +1.02 17 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.26 +0.99 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.43 +1.02 22 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 10.61 +0.95 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.80 +1.17 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.07 +1.14 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 8.48 +1.23 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.79 +1.11 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 7.12 +1.04 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 6.52 +0.99 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 5.15 +0.83 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 4.02 +0.70 25 0 138 0
29JUN27 57.50 C 0.00 0.00 0.00 3.19 +0.66 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 2.36 +0.47 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.71 +0.32 25 0 233 0
29JUN27 65.00 C 1.23 1.23 1.23 1.33 +0.32 25 1 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.98 +0.26 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.71 +0.20 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.51 +0.15 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 +0.11 25 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 14.19 +1.07 18 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.27 +0.99 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.49 +1.07 20 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.72 +1.06 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.98 +1.07 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.27 +1.11 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.59 +0.92 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.22 +1.17 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.56 +1.33 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.72 +1.04 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 7.14 +0.97 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.86 +0.86 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 4.76 +0.75 24 0 92 0
29SEP27 57.50 C 0.00 0.00 0.00 3.83 +0.65 24 0 56 0
29SEP27 60.00 C 2.70 2.84 2.70 3.06 +0.56 24 4 120 +1
29SEP27 62.50 C 2.08 2.25 2.08 2.42 +0.48 24 76 195 -16
29SEP27 65.00 C 1.63 1.78 1.55 1.89 +0.38 24 78 52 +15
29SEP27 67.50 C 1.25 1.36 1.25 1.46 +0.30 24 52 90 +48
29SEP27 70.00 C 1.04 1.04 1.04 1.14 +0.25 24 2 19 0
29SEP27 72.50 C 0.00 0.00 0.00 0.88 +0.17 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.68 +0.14 25 0 0 0
TOTAL CALL 1,925 41,106 +1,462
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 491 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 628 0
29OCT26 47.00 P 0.04 0.04 0.04 0.01 -0.02 27 7 613 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.06 25 0 878 0
29OCT26 49.00 P 0.13 0.13 0.13 0.04 -0.13 24 5 594 0
29OCT26 50.00 P 0.24 0.24 0.21 0.09 -0.25 24 6 902 -2
29OCT26 52.50 P 0.86 0.90 0.63 0.55 -0.76 24 26 253 +20
29OCT26 55.00 P 1.94 1.97 1.94 1.82 -1.20 24 40 140 +5
29OCT26 57.50 P 0.00 0.00 0.00 3.78 -1.53 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 6.20 -1.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.70 -1.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.39 -1.46 60 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.89 -1.46 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.38 -1.47 76 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.88 -1.42 84 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.37 -1.43 90 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 43.00 P 0.08 0.08 0.08 0.01 -0.02 26 4 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.04 -0.05 25 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.07 -0.09 25 0 407 0
27NOV26 47.00 P 0.27 0.27 0.27 0.12 -0.15 25 4 395 -4
27NOV26 48.00 P 0.36 0.36 0.30 0.20 -0.23 25 14 505 0
27NOV26 49.00 P 0.43 0.43 0.43 0.32 -0.33 25 16 6,838 +1
27NOV26 50.00 P 0.59 0.59 0.59 0.50 -0.44 25 15 6,289 -15
27NOV26 52.50 P 1.37 1.37 1.30 1.27 -0.76 25 32 1,054 -27
27NOV26 55.00 P 0.00 0.00 0.00 2.55 -1.10 26 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 4.34 -1.20 27 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 6.34 -1.50 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 8.71 -1.59 25 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 11.41 -1.44 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.90 -1.45 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.40 -1.45 50 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.90 -1.44 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.41 -1.44 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 348 0
30DEC26 41.00 P 0.09 0.09 0.09 0.02 -0.02 25 24 457 -24
30DEC26 42.00 P 0.11 0.11 0.11 0.03 -0.03 25 4 1,453 +4
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.09 24 0 814 0
30DEC26 45.00 P 0.28 0.28 0.28 0.14 -0.12 25 87 1,117 +87
30DEC26 46.00 P 0.35 0.35 0.33 0.21 -0.17 25 40 1,184 0
30DEC26 47.00 P 0.44 0.44 0.42 0.32 -0.23 25 10 1,971 +10
30DEC26 48.00 P 0.58 0.58 0.58 0.46 -0.31 25 30 1,939 +25
30DEC26 49.00 P 0.00 0.00 0.00 0.65 -0.40 25 0 475 0
30DEC26 50.00 P 1.16 1.16 1.16 0.89 -0.49 25 15 6,257 +15
30DEC26 52.50 P 1.96 1.96 1.89 1.76 -0.76 25 13 1,370 0
30DEC26 55.00 P 3.49 3.49 3.49 3.05 -1.02 25 15 1,086 +15
30DEC26 57.50 P 4.89 4.89 4.80 4.74 -1.25 26 20 133 +20
30DEC26 60.00 P 0.00 0.00 0.00 6.58 -1.39 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 9.07 -1.30 30 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 11.54 -1.31 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.06 -1.29 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.59 -1.26 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.01 -1.33 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.51 -1.34 51 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.06 -0.05 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.10 -0.07 24 0 0 0
28JAN27 43.00 P 0.26 0.26 0.26 0.15 -0.11 24 3 3 +3
28JAN27 44.00 P 0.42 0.42 0.42 0.23 -0.15 24 1 3 +1
28JAN27 45.00 P 0.00 0.00 0.00 0.33 -0.21 24 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.47 -0.26 24 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.65 -0.33 24 0 15 0
28JAN27 48.00 P 1.02 1.03 1.02 0.87 -0.41 24 47 92 +47
28JAN27 49.00 P 0.00 0.00 0.00 1.14 -0.50 24 0 0 0
28JAN27 50.00 P 1.58 1.58 1.58 1.46 -0.59 24 2 4 +2
28JAN27 52.50 P 2.65 2.66 2.63 2.53 -0.80 25 91 235 +81
28JAN27 55.00 P 4.11 4.11 4.11 3.96 -0.97 25 30 60 +30
28JAN27 57.50 P 5.82 5.87 5.69 5.70 -1.14 25 95 95 +95
28JAN27 60.00 P 0.00 0.00 0.00 7.51 -1.32 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 9.97 -1.08 28 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.32 -1.09 31 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 14.70 -1.12 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.21 -1.05 37 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.60 -1.12 39 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.10 -1.08 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 -0.06 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.16 -0.08 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 -0.11 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 -0.14 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 -0.18 25 0 860 0
30MAR27 44.00 P 0.75 0.75 0.75 0.55 -0.24 25 2 908 -1
30MAR27 45.00 P 0.89 0.89 0.83 0.74 -0.28 25 6 439 0
30MAR27 46.00 P 0.00 0.00 0.00 0.94 -0.33 25 0 375 0
30MAR27 47.00 P 1.36 1.36 1.36 1.19 -0.39 25 10 599 -10
30MAR27 48.00 P 0.00 0.00 0.00 1.47 -0.46 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 1.79 -0.52 25 0 198 0
30MAR27 50.00 P 2.15 2.15 2.15 2.17 -0.56 25 20 274 -2
30MAR27 52.50 P 0.00 0.00 0.00 3.25 -0.73 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 4.61 -0.90 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.24 -1.07 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.13 -1.05 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.31 -0.99 27 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.57 -1.05 29 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 14.91 -1.02 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.29 -1.04 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.63 -1.12 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.10 -1.10 35 0 0 0
29JUN27 35.00 P 0.21 0.21 0.21 0.08 -0.03 25 13 20 +13
29JUN27 36.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 -0.07 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.28 -0.10 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.38 -0.12 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.49 -0.13 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.61 -0.18 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.76 -0.24 25 0 87 0
29JUN27 44.00 P 1.09 1.09 1.02 0.97 -0.27 25 5 224 +5
29JUN27 45.00 P 0.00 0.00 0.00 1.20 -0.30 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.45 -0.34 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 1.72 -0.34 25 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 2.04 -0.42 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.40 -0.46 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.77 -0.51 25 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 3.89 -0.64 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.24 -0.84 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.82 -1.03 25 0 15 0
29JUN27 60.00 P 8.70 8.70 8.70 8.72 -0.87 26 15 30 +15
29JUN27 62.50 P 0.00 0.00 0.00 10.72 -0.94 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.85 -1.00 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.09 -1.00 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.39 -1.03 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.77 -1.03 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.18 -1.05 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.58 -0.16 25 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.72 -0.20 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.89 -0.22 25 0 40 0
29SEP27 43.00 P 1.41 1.41 1.37 1.08 -0.31 25 3 40 +3
29SEP27 44.00 P 0.00 0.00 0.00 1.34 -0.31 25 0 106 0
29SEP27 45.00 P 1.76 1.76 1.76 1.59 -0.37 25 22 308 +22
29SEP27 46.00 P 0.00 0.00 0.00 1.88 -0.40 25 0 263 0
29SEP27 47.00 P 2.43 2.43 2.36 2.19 -0.46 25 22 35 +22
29SEP27 48.00 P 0.00 0.00 0.00 2.54 -0.50 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 2.93 -0.54 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.33 -0.62 25 0 21 0
29SEP27 52.50 P 0.00 0.00 0.00 4.51 -0.76 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 5.90 -0.89 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 7.50 -1.01 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 9.27 -0.96 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.21 -1.00 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.28 -0.99 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.47 -0.95 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.67 -1.03 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.96 -1.02 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.31 -1.04 30 0 0 0
TOTAL PUT 814 62,337 +456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.140
16OCT26 16.75 C 0.00 0.00 0.00 7.40 +0.24 134 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.15 +0.24 128 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.90 +0.24 123 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.65 +0.24 118 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.40 +0.24 113 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.15 +0.24 108 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.90 +0.24 103 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.65 +0.24 98 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.40 +0.24 93 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.15 +0.24 89 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.90 +0.24 84 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.65 +0.24 79 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.40 +0.24 75 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.15 +0.24 70 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.65 +0.24 62 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.15 +0.24 53 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.65 +0.24 44 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.15 +0.23 36 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.65 +0.22 28 0 0 0
16OCT26 23.00 C 0.98 0.98 0.73 1.16 +0.21 27 240 151 +61
16OCT26 23.50 C 0.52 0.54 0.52 0.69 +0.12 23 75 190 +45
16OCT26 24.00 C 0.30 0.35 0.19 0.35 +0.06 26 422 950 -197
16OCT26 24.50 C 0.13 0.14 0.08 0.14 +0.01 27 112 410 +51
16OCT26 25.00 C 0.04 0.07 0.04 0.04 -0.01 27 51 265 +31
16OCT26 25.50 C 0.02 0.02 0.02 0.01 -0.01 28 20 499 +20
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 58 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 7.16 - 76 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 6.91 - 73 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 6.66 - 69 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 6.41 - 66 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 6.16 - 62 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 5.91 - 59 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 5.66 - 56 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 5.41 - 52 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 5.16 - 49 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 4.91 - 46 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 4.66 - 43 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 4.41 - 39 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 4.16 - 36 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 3.66 - 0 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 3.16 - 0 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 2.66 - 0 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 2.17 - 26 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 1.69 - 26 0 0 -
23OCT26 23.00 C 0.88 1.01 0.87 1.25 - 27 90 90 -
23OCT26 23.50 C 0.53 0.64 0.53 0.84 - 26 125 110 -
23OCT26 24.00 C 0.31 0.47 0.31 0.50 - 24 237 237 -
23OCT26 24.50 C 0.23 0.26 0.17 0.28 - 25 232 232 -
23OCT26 25.00 C 0.12 0.12 0.09 0.15 - 26 39 39 -
23OCT26 25.50 C 0.06 0.09 0.06 0.07 - 26 50 45 -
23OCT26 26.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 31.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 33.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 15.90 +0.24 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.65 +0.23 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.40 +0.23 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.15 +0.23 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.90 +0.23 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.65 +0.23 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.40 +0.23 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.16 +0.24 150 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.66 +0.24 140 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.16 +0.24 130 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.66 +0.24 120 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.16 +0.24 110 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.66 +0.24 99 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.16 +0.24 86 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.66 +0.24 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.16 +0.24 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.66 +0.23 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.16 +0.23 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.66 +0.23 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.16 +0.23 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.66 +0.23 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.17 +0.24 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.67 +0.24 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.17 +0.24 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.67 +0.24 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.17 +0.24 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.67 +0.24 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.17 +0.23 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.18 +0.23 30 0 80 0
29OCT26 22.00 C 1.94 1.95 1.73 2.17 +0.22 0 75 524 +75
29OCT26 23.00 C 1.09 1.30 1.09 1.30 +0.14 25 17 753 -14
29OCT26 24.00 C 0.51 0.58 0.48 0.65 +0.07 26 300 3,745 +145
29OCT26 25.00 C 0.22 0.26 0.16 0.26 +0.03 27 244 3,611 +113
29OCT26 26.00 C 0.09 0.10 0.08 0.09 +0.01 28 153 3,070 -135
29OCT26 27.00 C 0.05 0.05 0.04 0.03 0.00 30 220 1,184 +165
29OCT26 28.00 C 0.03 0.03 0.03 0.01 0.00 31 5 1,424 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 834 0
29OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 43 10 786 -10
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.92 +0.23 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.67 +0.23 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.43 +0.24 103 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.18 +0.24 98 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.93 +0.24 92 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.68 +0.24 85 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.43 +0.24 74 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.18 +0.24 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.68 +0.23 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.18 +0.23 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.69 +0.24 74 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.19 +0.24 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.69 +0.24 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.19 +0.23 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.70 +0.24 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.20 +0.24 55 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.70 +0.24 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.20 +0.23 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.70 +0.23 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.21 +0.24 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.71 +0.24 39 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.21 +0.24 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.71 +0.23 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.21 +0.23 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.72 +0.24 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.22 +0.23 26 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.73 +0.23 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.24 +0.23 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.29 +0.21 27 0 0 0
27NOV26 22.00 C 2.11 2.12 1.98 2.36 +0.20 24 90 240 +90
27NOV26 23.00 C 1.30 1.42 1.29 1.60 +0.15 25 394 980 -25
27NOV26 24.00 C 0.91 0.94 0.76 1.02 +0.11 26 174 1,095 +75
27NOV26 25.00 C 0.50 0.56 0.45 0.60 +0.08 26 168 1,289 +60
27NOV26 26.00 C 0.29 0.32 0.26 0.34 +0.05 27 66 1,909 +16
27NOV26 27.00 C 0.19 0.20 0.18 0.17 +0.03 27 26 670 +21
27NOV26 28.00 C 0.13 0.13 0.12 0.08 +0.01 27 16 689 +16
27NOV26 29.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 699 0
27NOV26 30.00 C 0.06 0.06 0.06 0.02 0.00 29 100 595 +100
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 396 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 131 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.95 +0.24 78 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.70 +0.24 68 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.45 +0.24 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.20 +0.23 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.95 +0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.71 +0.24 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.46 +0.24 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.21 +0.24 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.71 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.22 +0.24 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.72 +0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.22 +0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.73 +0.24 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.23 +0.24 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.73 +0.23 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.24 +0.24 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.74 +0.23 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.24 +0.23 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.75 +0.24 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.25 +0.23 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.76 +0.24 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.26 +0.23 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.76 +0.23 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.27 +0.23 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.78 +0.23 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.29 +0.22 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.81 +0.21 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.34 +0.20 26 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.44 +0.18 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.54 +0.14 23 0 571 0
30DEC26 23.00 C 1.65 1.70 1.65 1.85 +0.11 24 116 919 +74
30DEC26 24.00 C 1.15 1.21 1.05 1.29 +0.08 25 96 1,458 +35
30DEC26 25.00 C 0.75 0.80 0.69 0.85 +0.04 25 149 1,959 +50
30DEC26 26.00 C 0.50 0.57 0.46 0.57 +0.05 26 116 3,127 -16
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 1,192 0
30DEC26 28.00 C 0.25 0.26 0.25 0.20 0.00 26 20 2,331 +14
30DEC26 29.00 C 0.00 0.00 0.00 0.11 0.00 26 0 1,338 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 26 0 2,174 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 1,365 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 27 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 244 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 662 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 485 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 15.97 +0.24 64 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.72 +0.24 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.47 +0.23 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.23 +0.24 65 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.98 +0.24 59 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.73 +0.24 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.48 +0.23 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.24 +0.24 59 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.74 +0.24 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.24 +0.23 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.75 +0.24 40 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.25 +0.23 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.76 +0.24 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.26 +0.23 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.77 +0.24 35 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.78 +0.24 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.28 +0.23 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.79 +0.24 29 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.29 +0.23 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.80 +0.23 26 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.31 +0.23 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.82 +0.23 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.33 +0.23 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.78 +0.16 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.29 +0.13 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.81 +0.21 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.46 +0.21 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.49 +0.08 22 0 0 0
28JAN27 22.00 C 2.40 2.40 2.40 2.82 +0.24 26 2 62 +2
28JAN27 23.00 C 1.80 1.88 1.80 2.08 +0.13 25 33 86 +33
28JAN27 24.00 C 1.31 1.31 1.31 1.53 +0.10 25 30 33 +30
28JAN27 25.00 C 0.00 0.00 0.00 1.09 +0.08 26 0 2 0
28JAN27 26.00 C 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.53 +0.04 26 0 47 0
28JAN27 28.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 12 0
28JAN27 29.00 C 0.27 0.27 0.27 0.22 +0.02 26 15 18 +15
28JAN27 30.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.08 0.00 26 0 5 0
28JAN27 32.00 C 0.13 0.13 0.13 0.05 0.00 26 50 50 +50
28JAN27 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.01 +0.23 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.77 +0.24 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.52 +0.24 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.27 +0.23 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.03 +0.24 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.78 +0.24 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.54 +0.24 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.29 +0.24 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.80 +0.24 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.30 +0.23 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.81 +0.24 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.32 +0.24 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.83 +0.24 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.33 +0.23 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.84 +0.23 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.35 +0.24 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.86 +0.24 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.37 +0.24 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.79 +0.15 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.39 +0.23 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.91 +0.23 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.43 +0.23 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.82 +0.23 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.48 +0.38 26 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.41 +0.21 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 +0.21 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.58 +0.07 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.81 +0.07 24 0 0 0
30MAR27 22.00 C 2.75 2.75 2.75 3.11 +0.17 25 15 356 +15
30MAR27 23.00 C 0.00 0.00 0.00 2.49 +0.14 25 0 698 0
30MAR27 24.00 C 0.00 0.00 0.00 1.97 +0.13 26 0 735 0
30MAR27 25.00 C 0.00 0.00 0.00 1.52 +0.10 26 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.16 +0.09 26 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 +0.08 27 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 +0.06 27 0 7,261 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 +0.05 27 0 494 0
30MAR27 30.00 C 0.40 0.40 0.40 0.36 +0.04 27 2 593 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 2,016 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 931 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 27 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.07 +0.24 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.82 +0.24 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.58 +0.24 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.33 +0.24 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.09 +0.24 45 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.84 +0.24 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.60 +0.24 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.35 +0.24 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.80 +0.17 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.37 +0.23 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.88 +0.23 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.40 +0.24 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.91 +0.24 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.33 +0.15 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.93 +0.24 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.35 +0.14 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.86 +0.14 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.37 +0.24 0 0 43 0
29JUN27 15.50 C 0.00 0.00 0.00 8.79 +0.15 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.39 +0.23 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.91 +0.23 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.43 +0.23 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.91 +0.22 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.48 +0.22 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.05 +0.22 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.64 +0.22 21 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.24 +0.21 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.85 +0.21 24 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.13 +0.08 25 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.47 +0.19 26 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 2.88 +0.17 26 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.37 +0.16 26 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.93 +0.14 27 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.58 +0.11 27 0 367 0
29JUN27 27.00 C 0.00 0.00 0.00 1.26 +0.06 27 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 1.04 +0.09 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 +0.08 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 +0.07 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 +0.05 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 +0.05 28 0 230 0
29JUN27 33.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 0.00 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 16.07 +0.24 51 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.82 +0.24 43 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.58 +0.24 48 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.33 +0.24 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.09 +0.24 45 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.84 +0.24 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.60 +0.24 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.35 +0.23 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.86 +0.23 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.37 +0.23 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.88 +0.23 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.40 +0.24 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.91 +0.24 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.42 +0.23 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.93 +0.23 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.35 +0.13 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.86 +0.12 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.37 +0.24 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.79 +0.15 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.39 +0.23 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.91 +0.23 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.43 +0.21 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.00 +0.19 0 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.59 +0.19 22 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.19 +0.19 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.81 +0.18 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.43 +0.17 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.08 +0.17 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.41 +0.02 28 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.92 +0.26 30 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.27 +0.14 28 0 11 0
29SEP27 24.00 C 0.00 0.00 0.00 2.79 +0.12 29 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 2.36 +0.09 29 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 2.00 +0.09 29 0 2,242 0
29SEP27 27.00 C 0.00 0.00 0.00 1.69 +0.08 29 0 79 0
29SEP27 28.00 C 0.00 0.00 0.00 1.41 +0.06 29 0 66 0
29SEP27 29.00 C 0.00 0.00 0.00 1.19 +0.06 29 0 64 0
29SEP27 30.00 C 0.00 0.00 0.00 0.99 +0.04 29 0 44 0
29SEP27 31.00 C 0.00 0.00 0.00 0.84 +0.06 29 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.73 +0.06 30 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.60 +0.03 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.15 0.00 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 4,395 102,802 +1,007
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 81 0
16OCT26 23.00 P 0.06 0.06 0.05 0.02 -0.05 30 13 4,579 +3
16OCT26 23.50 P 0.16 0.18 0.08 0.07 -0.11 28 127 667 +21
16OCT26 24.00 P 0.36 0.42 0.36 0.21 -0.19 27 81 221 -10
16OCT26 24.50 P 0.70 0.83 0.70 0.51 -0.23 29 108 276 +60
16OCT26 25.00 P 0.00 0.00 0.00 0.92 -0.25 32 0 30 0
16OCT26 25.50 P 0.00 0.00 0.00 1.36 -0.25 0 0 2 0
16OCT26 26.00 P 0.00 0.00 0.00 1.86 -0.24 0 0 1 0
16OCT26 26.50 P 0.00 0.00 0.00 2.36 -0.24 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.95 -0.15 81 0 1 0
16OCT26 27.50 P 0.00 0.00 0.00 3.46 -0.14 93 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.98 -0.12 107 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.49 -0.25 118 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.00 -0.25 129 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.50 -0.27 138 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.00 -0.28 147 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.55 -0.24 166 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.01 -0.28 165 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.54 -0.25 181 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.00 -0.29 178 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.46 -0.33 173 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.05 -0.24 205 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.49 -0.28 197 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.95 -0.32 189 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 0.03 - 26 0 0 -
23OCT26 23.00 P 0.13 0.16 0.13 0.08 - 26 361 361 -
23OCT26 23.50 P 0.27 0.32 0.19 0.18 - 26 105 84 -
23OCT26 24.00 P 0.51 0.60 0.48 0.37 - 26 108 105 -
23OCT26 24.50 P 0.97 0.97 0.83 0.65 - 27 30 30 -
23OCT26 25.00 P 0.00 0.00 0.00 1.01 - 27 0 0 -
23OCT26 25.50 P 1.50 1.50 1.50 1.42 - 27 1 1 -
23OCT26 26.00 P 0.00 0.00 0.00 1.87 - 25 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 2.36 - 0 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 2.95 - 50 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 3.46 - 57 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 3.98 - 65 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 4.49 - 72 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 5.00 - 79 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 5.50 - 85 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 6.00 - 90 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 6.55 - 101 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 7.01 - 101 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 7.54 - 110 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 8.03 - 114 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 8.51 - 115 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 9.05 - 126 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 9.50 - 122 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 10.04 - 133 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,834 0
29OCT26 21.00 P 0.02 0.02 0.02 0.01 -0.01 31 2 1,958 -2
29OCT26 22.00 P 0.05 0.06 0.05 0.04 -0.03 28 10 4,268 -10
29OCT26 23.00 P 0.25 0.27 0.20 0.17 -0.09 28 410 2,726 -79
29OCT26 24.00 P 0.68 0.68 0.52 0.51 -0.16 28 213 2,464 +106
29OCT26 25.00 P 1.34 1.34 1.34 1.12 -0.22 29 30 3,817 -15
29OCT26 26.00 P 0.00 0.00 0.00 1.95 -0.26 31 3 650 0
29OCT26 27.00 P 0.00 0.00 0.00 2.95 -0.25 41 0 516 0
29OCT26 28.00 P 0.00 0.00 0.00 3.98 -0.24 53 0 879 0
29OCT26 29.00 P 0.00 0.00 0.00 5.00 -0.25 65 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.00 -0.28 73 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.01 -0.28 83 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.03 -0.26 93 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.09 -0.20 106 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.08 -0.19 113 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.10 -0.19 122 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.03 -0.20 120 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.03 -0.17 126 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.00 -0.18 127 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.02 -0.22 136 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.02 -0.21 142 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.02 -0.16 147 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.01 -0.19 150 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.98 -0.24 150 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.99 -0.23 157 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.00 -0.22 163 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.09 -0.13 182 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.99 -0.27 170 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.99 -0.24 174 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.08 -0.09 193 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.99 -0.23 182 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.48 -0.23 190 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.98 -0.24 198 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.48 -0.18 207 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.97 -0.19 213 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.48 -0.18 223 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.08 -0.08 250 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
27NOV26 18.00 P 0.01 0.01 0.01 0.01 0.00 36 115 235 +115
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 481 0
27NOV26 19.00 P 0.03 0.03 0.03 0.01 0.00 30 2 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 790 0
27NOV26 20.00 P 0.05 0.05 0.05 0.02 -0.01 27 40 8,777 0
27NOV26 21.00 P 0.11 0.11 0.11 0.07 -0.02 27 31 2,593 +31
27NOV26 22.00 P 0.27 0.27 0.26 0.19 -0.05 27 237 3,731 -157
27NOV26 23.00 P 0.51 0.60 0.49 0.44 -0.07 27 66 3,917 +58
27NOV26 24.00 P 0.91 0.91 0.91 0.84 -0.13 27 1 1,962 +1
27NOV26 25.00 P 0.00 0.00 0.00 1.43 -0.16 28 15 1,341 0
27NOV26 26.00 P 0.00 0.00 0.00 2.17 -0.20 29 3 776 0
27NOV26 27.00 P 3.37 3.37 3.37 3.04 -0.22 31 45 299 -13
27NOV26 28.00 P 0.00 0.00 0.00 4.00 -0.23 36 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.01 -0.24 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.01 -0.27 47 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.07 -0.22 56 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.08 -0.21 62 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.09 -0.20 67 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.08 -0.19 71 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.10 -0.19 77 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.03 -0.20 76 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.03 -0.18 80 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.06 -0.12 86 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.06 -0.18 90 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.02 -0.21 90 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.02 -0.16 94 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.01 -0.19 96 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.98 -0.24 96 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.00 -0.22 101 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.03 -0.19 107 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.09 -0.13 115 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.99 -0.27 108 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.01 -0.22 113 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.08 -0.09 123 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.04 -0.18 121 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.54 -0.20 128 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.00 -0.22 130 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.49 -0.17 134 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.99 -0.25 139 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.52 -0.14 148 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.08 -0.08 159 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 270 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 786 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 850 0
30DEC26 20.00 P 0.14 0.14 0.14 0.07 -0.02 26 98 5,975 +98
30DEC26 21.00 P 0.22 0.22 0.22 0.16 -0.05 26 15 2,167 0
30DEC26 22.00 P 0.44 0.44 0.40 0.34 -0.09 26 4 2,546 +2
30DEC26 23.00 P 0.84 0.84 0.82 0.63 -0.13 26 34 1,683 +17
30DEC26 24.00 P 1.29 1.29 1.16 1.06 -0.17 26 33 1,788 -30
30DEC26 25.00 P 1.81 1.81 1.77 1.64 -0.19 27 2 1,692 -2
30DEC26 26.00 P 0.00 0.00 0.00 2.27 -0.21 26 0 968 0
30DEC26 27.00 P 0.00 0.00 0.00 3.15 -0.24 29 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.05 -0.25 31 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 5.02 -0.25 34 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.04 -0.24 39 0 434 0
30DEC26 31.00 P 7.07 7.07 7.02 7.07 -0.22 45 360 780 +360
30DEC26 32.00 P 0.00 0.00 0.00 8.10 -0.19 50 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 9.09 -0.20 53 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.08 -0.19 56 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.12 -0.24 62 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.11 -0.15 65 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.10 -0.23 67 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.07 -0.19 69 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.10 -0.19 73 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.07 -0.20 75 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.05 -0.15 76 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.09 -0.19 81 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.08 -0.14 83 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.09 -0.13 86 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.03 -0.19 85 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.09 -0.13 91 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.08 -0.18 92 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.08 -0.15 95 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.08 -0.11 97 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.04 -0.18 97 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.54 -0.20 102 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.02 -0.20 105 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.52 -0.16 109 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.09 -0.15 118 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.57 -0.11 121 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.08 -0.16 126 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 18.00 P 0.07 0.07 0.07 0.02 -0.01 26 5 5 +5
28JAN27 18.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.27 -0.05 27 0 210 0
28JAN27 22.00 P 0.00 0.00 0.00 0.49 -0.07 27 0 278 0
28JAN27 23.00 P 0.87 0.87 0.87 0.82 -0.10 27 1 100 +1
28JAN27 24.00 P 1.51 1.51 1.51 1.26 -0.13 27 2 179 +2
28JAN27 25.00 P 0.00 0.00 0.00 1.83 -0.16 27 0 132 0
28JAN27 26.00 P 0.00 0.00 0.00 2.51 -0.10 28 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.28 -0.11 28 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.14 -0.22 30 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.07 -0.23 32 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.05 -0.24 35 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.07 -0.24 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.10 -0.21 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.13 -0.16 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.14 -0.13 52 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.14 -0.22 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.13 -0.13 58 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.10 -0.23 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.10 -0.16 62 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.10 -0.19 64 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.09 -0.18 67 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.10 -0.12 69 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.09 -0.19 71 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.09 -0.13 73 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.09 -0.13 76 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.08 -0.14 77 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.09 -0.13 80 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.08 -0.18 81 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.09 -0.14 84 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.09 -0.12 86 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.08 -0.14 87 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.57 -0.17 91 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.08 -0.14 96 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.58 -0.12 100 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.09 -0.15 104 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 453 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 1,086 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 -0.05 27 0 883 0
30MAR27 22.00 P 0.00 0.00 0.00 0.77 -0.07 27 0 2,256 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 -0.09 27 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 -0.11 28 0 485 0
30MAR27 25.00 P 0.00 0.00 0.00 2.16 -0.14 28 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 2.81 -0.16 28 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.54 -0.18 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.35 -0.19 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.21 -0.21 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.13 -0.23 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.10 -0.23 34 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 8.10 -0.24 37 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.13 -0.20 41 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.14 -0.17 44 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 -0.22 46 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.13 -0.13 48 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.10 -0.23 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.10 -0.16 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.10 -0.19 54 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.10 -0.17 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.10 -0.13 58 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.09 -0.19 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.09 -0.13 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.09 -0.13 64 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.08 -0.14 65 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.09 -0.13 67 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.08 -0.18 68 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.09 -0.14 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.09 -0.12 72 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.08 -0.14 73 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.57 -0.17 76 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.08 -0.14 80 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.59 -0.11 84 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.09 -0.15 87 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.57 -0.11 90 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.08 -0.16 93 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 0.00 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 279 0
29JUN27 17.50 P 0.29 0.29 0.27 0.21 -0.01 28 2 114 -1
29JUN27 18.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.35 -0.02 28 0 327 0
29JUN27 19.00 P 0.51 0.51 0.51 0.45 -0.02 28 4 363 -4
29JUN27 19.50 P 0.00 0.00 0.00 0.56 -0.03 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.68 -0.03 28 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 0.99 -0.04 28 0 377 0
29JUN27 22.00 P 1.48 1.48 1.48 1.35 -0.07 28 1 185 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.07 28 0 1,977 0
29JUN27 24.00 P 2.43 2.43 2.43 2.35 -0.08 28 45 567 +45
29JUN27 25.00 P 3.15 3.15 3.15 2.94 -0.11 28 15 197 +15
29JUN27 26.00 P 0.00 0.00 0.00 3.60 -0.13 29 0 160 0
29JUN27 27.00 P 0.00 0.00 0.00 4.32 -0.14 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.09 -0.15 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 5.91 -0.16 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.76 -0.18 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.64 -0.19 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.55 -0.20 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.49 -0.20 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.43 -0.21 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.38 -0.23 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.32 -0.27 37 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.30 -0.27 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.20 -0.34 39 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.19 -0.30 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.15 -0.30 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.13 -0.28 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.09 -0.28 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.09 -0.25 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.09 -0.21 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.08 -0.19 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.09 -0.15 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.08 -0.18 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.09 -0.14 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.09 -0.12 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.08 -0.14 58 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.57 -0.17 61 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.08 -0.14 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.59 -0.11 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.09 -0.15 72 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.57 -0.13 74 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.08 -0.17 77 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 98 0
29SEP27 16.50 P 0.00 0.00 0.00 0.28 -0.03 30 0 32 0
29SEP27 17.00 P 0.44 0.44 0.44 0.35 -0.03 30 1 175 +1
29SEP27 17.50 P 0.00 0.00 0.00 0.43 -0.04 30 0 184 0
29SEP27 18.00 P 0.00 0.00 0.00 0.53 -0.04 30 0 92 0
29SEP27 18.50 P 0.00 0.00 0.00 0.64 -0.05 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.77 -0.05 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.90 -0.06 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.06 -0.07 30 0 7 0
29SEP27 21.00 P 1.59 1.59 1.59 1.41 -0.09 30 1 1,189 +1
29SEP27 22.00 P 0.00 0.00 0.00 1.82 -0.10 30 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.31 -0.10 30 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 2.85 -0.12 30 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.44 -0.14 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.09 -0.14 31 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 4.79 -0.16 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.53 -0.17 31 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.31 -0.18 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.13 -0.19 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.97 -0.19 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.85 -0.20 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.74 -0.20 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.66 -0.21 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.59 -0.21 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.53 -0.22 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.49 -0.21 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.45 -0.22 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.43 -0.22 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.41 -0.22 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.39 -0.23 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.40 -0.24 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.39 -0.28 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.36 -0.28 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.27 -0.32 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.24 -0.30 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.19 -0.31 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.13 -0.32 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.10 -0.31 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.08 -0.28 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.57 -0.18 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.08 -0.14 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.59 -0.11 61 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.09 -0.15 63 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.57 -0.13 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.08 -0.18 68 0 0 0
TOTAL PUT 2,780 140,814 +620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.040
29OCT26 8.75 C 0.00 0.00 0.00 4.30 -0.24 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.05 -0.24 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.80 -0.24 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.54 -0.25 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.30 -0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.06 -0.23 53 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.55 -0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.07 -0.23 42 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.59 -0.22 39 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.16 -0.23 41 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.77 -0.19 39 0 1,274 0
29OCT26 13.00 C 0.45 0.45 0.45 0.48 -0.14 40 3 2,638 0
29OCT26 13.50 C 0.43 0.43 0.25 0.27 -0.10 40 40 1,291 -35
29OCT26 14.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 596 0
29OCT26 14.50 C 0.07 0.07 0.07 0.07 -0.04 40 15 541 -15
29OCT26 15.00 C 0.04 0.04 0.04 0.03 -0.03 40 8 344 0
29OCT26 15.50 C 0.02 0.02 0.02 0.02 -0.01 44 22 392 -22
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.30 -0.26 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.05 -0.26 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.82 -0.24 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.59 -0.20 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.32 -0.22 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.09 -0.22 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.63 -0.20 40 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.17 -0.21 39 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.76 -0.15 40 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.37 -0.16 39 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.03 -0.16 38 0 481 0
27NOV26 13.00 C 0.00 0.00 0.00 0.75 -0.15 38 0 435 0
27NOV26 13.50 C 0.53 0.53 0.51 0.53 -0.11 38 23 486 +3
27NOV26 14.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 822 0
27NOV26 14.50 C 0.24 0.24 0.24 0.26 -0.06 39 1 404 +1
27NOV26 15.00 C 0.16 0.16 0.16 0.17 -0.04 39 12 121 -4
27NOV26 15.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 226 0
27NOV26 16.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 675 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 67 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 41 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 4.58 -0.20 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.35 -0.23 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 -0.26 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.83 -0.27 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 -0.19 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.36 -0.26 24 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.13 -0.23 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.68 -0.26 34 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 -0.22 37 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.19 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.16 37 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 -0.15 37 0 2,236 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.14 37 0 277 0
30DEC26 13.50 C 0.71 0.72 0.71 0.75 -0.09 37 32 231 +12
30DEC26 14.00 C 0.00 0.00 0.00 0.57 -0.09 37 0 438 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.07 37 0 267 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 1,801 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.05 38 0 282 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 22.00 C 0.01 0.01 0.01 0.01 0.00 46 15 15 +15
28JAN27 9.25 C 0.00 0.00 0.00 3.89 -0.29 30 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.66 -0.26 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.41 -0.30 30 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.21 -0.29 35 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.78 -0.30 36 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.38 -0.29 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.03 -0.25 37 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.69 -0.18 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.40 -0.15 37 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.14 -0.13 37 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.91 -0.12 37 0 1 0
28JAN27 14.00 C 0.00 0.00 0.00 0.73 -0.10 37 0 68 0
28JAN27 14.50 C 0.00 0.00 0.00 0.58 -0.08 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.36 -0.05 38 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 2 0
28JAN27 16.50 C 0.00 0.00 0.00 0.21 -0.04 38 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.69 -0.28 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.46 -0.29 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.24 -0.24 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.02 -0.23 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 -0.29 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.58 -0.27 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 -0.24 37 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.95 -0.28 35 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.62 -0.26 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.26 -0.10 36 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 -0.13 38 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.14 37 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 -0.13 36 0 348 0
30MAR27 13.50 C 0.00 0.00 0.00 1.19 -0.11 36 0 227 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.11 36 0 333 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 -0.09 36 0 219 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.07 36 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.07 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 -0.06 37 0 172 0
30MAR27 16.50 C 0.39 0.39 0.39 0.39 -0.06 37 5 282 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 82 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.63 -0.21 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.41 -0.23 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.21 -0.21 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.00 -0.22 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 -0.21 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.59 -0.22 37 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.23 -0.25 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.91 -0.19 38 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.58 -0.18 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.22 -0.22 36 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 1.95 -0.14 36 0 270 0
29JUN27 13.00 C 1.76 1.76 1.70 1.75 -0.14 37 232 1,038 +150
29JUN27 13.50 C 0.00 0.00 0.00 1.51 -0.08 37 0 696 0
29JUN27 14.00 C 0.00 0.00 0.00 1.32 -0.12 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.11 -0.14 36 0 18 0
29JUN27 15.00 C 0.96 0.99 0.96 1.00 -0.09 37 30 224 +15
29JUN27 15.50 C 0.00 0.00 0.00 0.85 -0.08 37 0 180 0
29JUN27 16.00 C 0.00 0.00 0.00 0.74 -0.07 37 0 46 0
29JUN27 16.50 C 0.68 0.68 0.68 0.63 -0.06 37 6 28 -6
29JUN27 17.00 C 0.00 0.00 0.00 0.54 -0.05 36 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.05 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 -0.04 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.68 -0.22 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.47 -0.24 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.27 -0.20 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.07 -0.20 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.88 -0.19 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.69 -0.28 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.37 -0.17 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.01 -0.21 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.72 -0.17 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.44 -0.17 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.18 -0.15 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.96 -0.12 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.74 -0.12 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.54 -0.11 36 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.36 -0.11 36 0 195 0
29SEP27 15.00 C 1.21 1.21 1.21 1.21 -0.10 36 100 101 +100
29SEP27 15.50 C 0.00 0.00 0.00 1.08 -0.09 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.95 -0.09 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.85 -0.07 37 0 30 0
29SEP27 17.00 C 0.83 0.83 0.78 0.75 -0.07 37 15 37 -10
29SEP27 17.50 C 0.00 0.00 0.00 0.67 -0.05 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.59 -0.06 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.52 -0.05 37 0 22 0
TOTAL CALL 559 29,526 +204
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 272 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 40 21 474 -20
29OCT26 11.50 P 0.05 0.05 0.05 0.04 +0.01 42 17 1,194 -9
29OCT26 12.00 P 0.10 0.11 0.10 0.10 +0.02 40 2 1,463 0
29OCT26 12.50 P 0.20 0.26 0.20 0.22 +0.05 40 55 336 -1
29OCT26 13.00 P 0.00 0.00 0.00 0.42 +0.07 39 0 1,431 0
29OCT26 13.50 P 0.00 0.00 0.00 0.72 +0.12 40 0 585 0
29OCT26 14.00 P 0.00 0.00 0.00 1.09 +0.17 41 0 268 0
29OCT26 14.50 P 0.00 0.00 0.00 1.48 +0.12 33 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.98 +0.16 41 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.46 +0.22 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.99 +0.20 59 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.48 +0.19 62 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.99 +0.20 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.49 +0.19 78 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.99 +0.19 85 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.49 +0.20 90 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.99 +0.19 96 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 86 0
27NOV26 10.50 P 0.05 0.05 0.05 0.04 +0.01 39 10 60 +4
27NOV26 11.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 62 0
27NOV26 11.50 P 0.18 0.18 0.18 0.16 +0.03 39 34 476 +13
27NOV26 12.00 P 0.30 0.30 0.30 0.28 +0.05 39 10 305 0
27NOV26 12.50 P 0.00 0.00 0.00 0.45 +0.07 38 0 267 0
27NOV26 13.00 P 0.00 0.00 0.00 0.67 +0.08 38 0 409 0
27NOV26 13.50 P 0.00 0.00 0.00 0.95 +0.11 38 0 97 0
27NOV26 14.00 P 0.00 0.00 0.00 1.29 +0.13 38 0 198 0
27NOV26 14.50 P 0.00 0.00 0.00 1.68 +0.15 39 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.11 +0.18 41 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 2.53 +0.17 39 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.01 +0.15 42 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.48 +0.16 41 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.99 +0.20 47 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.49 +0.19 51 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 4.99 +0.19 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.49 +0.19 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.99 +0.18 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 135 0
30DEC26 10.50 P 0.10 0.13 0.10 0.10 +0.02 37 34 432 +17
30DEC26 11.00 P 0.20 0.20 0.20 0.18 +0.03 38 34 3,196 +34
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.05 38 0 691 0
30DEC26 12.00 P 0.43 0.43 0.43 0.43 +0.06 37 5 743 +5
30DEC26 12.50 P 0.63 0.63 0.63 0.60 +0.05 37 15 780 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 +0.08 37 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 +0.09 37 0 953 0
30DEC26 14.00 P 0.00 0.00 0.00 1.45 +0.13 37 0 211 0
30DEC26 14.50 P 0.00 0.00 0.00 1.81 +0.12 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 +0.19 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.67 +0.20 41 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 +0.21 41 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 +0.22 43 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.04 +0.25 44 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 +0.22 45 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.01 +0.21 47 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 +0.20 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.01 +0.20 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.51 +0.24 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.96 +0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.02 +0.27 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.00 +0.24 67 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 37 0
28JAN27 11.50 P 0.00 0.00 0.00 0.39 +0.04 38 0 19 0
28JAN27 12.00 P 0.58 0.58 0.58 0.55 +0.06 37 2 2 +2
28JAN27 12.50 P 0.00 0.00 0.00 0.74 +0.06 37 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.98 +0.08 37 0 19 0
28JAN27 13.50 P 0.00 0.00 0.00 1.25 +0.09 37 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.57 +0.12 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.92 +0.13 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.30 +0.15 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.77 +0.27 40 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.19 +0.27 41 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 3.61 +0.25 40 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.07 +0.26 41 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.53 +0.23 41 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.03 +0.23 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 37 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.02 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.03 37 0 243 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 +0.05 37 0 174 0
30MAR27 11.50 P 0.55 0.55 0.55 0.57 +0.06 37 2 153 +2
30MAR27 12.00 P 0.00 0.00 0.00 0.74 +0.06 37 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.95 +0.06 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 +0.08 37 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.46 +0.08 36 0 371 0
30MAR27 14.00 P 0.00 0.00 0.00 1.76 +0.09 36 0 196 0
30MAR27 14.50 P 0.00 0.00 0.00 2.11 +0.13 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.47 +0.15 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.89 +0.19 38 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.30 +0.24 38 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.72 +0.20 38 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.18 +0.26 40 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.62 +0.26 40 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 +0.24 40 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.53 +0.23 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.03 +0.22 42 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.53 +0.26 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.98 +0.21 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.02 +0.27 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.03 +0.27 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 +0.02 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 +0.02 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 +0.03 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.04 36 0 15 0
29JUN27 10.00 P 0.41 0.41 0.40 0.37 +0.03 36 35 93 +35
29JUN27 10.50 P 0.00 0.00 0.00 0.51 +0.05 37 0 304 0
29JUN27 11.00 P 0.67 0.67 0.67 0.66 +0.05 36 15 206 +15
29JUN27 11.50 P 0.80 0.80 0.80 0.84 +0.07 36 4 136 +4
29JUN27 12.00 P 0.00 0.00 0.00 1.03 +0.05 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.24 +0.10 35 0 354 0
29JUN27 13.00 P 1.50 1.52 1.50 1.49 +0.09 35 45 569 +15
29JUN27 13.50 P 0.00 0.00 0.00 1.79 +0.08 36 0 576 0
29JUN27 14.00 P 0.00 0.00 0.00 2.09 +0.12 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.39 +0.14 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.78 +0.16 36 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 +0.17 36 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.53 +0.18 36 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.90 +0.16 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.34 +0.20 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.75 +0.20 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.19 +0.22 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.63 +0.20 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.10 +0.24 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.57 +0.22 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.11 +0.27 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.03 +0.23 41 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.27 +0.02 38 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.37 +0.03 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.50 +0.05 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.57 +0.05 38 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.73 +0.06 38 0 381 0
29SEP27 11.00 P 0.84 0.93 0.84 0.90 +0.06 38 18 291 +18
29SEP27 11.50 P 0.00 0.00 0.00 1.10 +0.06 38 0 68 0
29SEP27 12.00 P 1.30 1.30 1.30 1.30 +0.06 37 1 92 +1
29SEP27 12.50 P 0.00 0.00 0.00 1.56 +0.06 37 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.83 +0.08 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.12 +0.10 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.43 +0.11 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.76 +0.12 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.13 +0.13 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.49 +0.16 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.83 +0.13 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.21 +0.14 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.61 +0.17 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.01 +0.15 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.38 +0.11 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.85 +0.18 38 0 0 0
TOTAL PUT 359 28,319 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 17.320
29OCT26 9.25 C 0.00 0.00 0.00 8.07 +0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.82 +0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.59 +0.03 105 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.38 +0.07 135 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.88 +0.07 125 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.38 +0.07 114 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.89 +0.10 108 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.85 +0.04 69 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.39 +0.08 79 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.89 +0.08 70 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.41 +0.09 67 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.90 +0.08 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.35 +0.03 32 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 +0.02 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.99 0.00 30 0 38 0
29OCT26 17.00 C 0.64 0.64 0.64 0.64 +0.01 30 1 108 0
29OCT26 17.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 89 0
29OCT26 18.00 C 0.25 0.25 0.25 0.22 0.00 31 7 447 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 83 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.92 +0.11 79 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.38 +0.04 59 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.89 +0.05 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.44 +0.10 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.89 +0.08 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.46 +0.14 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.92 +0.08 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.50 +0.12 47 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.02 +0.12 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.48 +0.03 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.05 +0.03 33 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.66 +0.03 33 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 1.31 +0.02 33 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 1.01 +0.05 33 0 55 0
27NOV26 17.50 C 0.00 0.00 0.00 0.74 +0.02 32 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 114 0
27NOV26 18.50 C 0.42 0.42 0.42 0.41 +0.02 33 1 163 +1
27NOV26 19.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 167 0
27NOV26 19.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 192 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.20 +0.09 76 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.95 +0.09 73 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.71 +0.10 72 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.46 +0.10 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.97 +0.10 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.47 +0.10 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.00 +0.12 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.44 +0.09 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 +0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.55 +0.21 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.06 +0.15 43 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 3.58 +0.18 39 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 3.14 +0.11 38 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 +0.01 32 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 2.23 +0.01 32 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 +0.01 32 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 +0.05 32 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 +0.03 32 0 198 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.03 32 0 149 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 +0.01 32 0 93 0
30DEC26 18.50 C 0.65 0.65 0.65 0.63 +0.02 32 1 74 +1
30DEC26 19.00 C 0.51 0.51 0.51 0.49 0.00 32 15 77 +15
30DEC26 19.50 C 0.42 0.42 0.42 0.38 0.00 32 2 20 +2
30DEC26 20.00 C 0.00 0.00 0.00 0.28 0.00 32 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 5.57 +0.18 49 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.07 +0.15 44 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.60 +0.19 42 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.14 +0.18 40 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.68 +0.18 37 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.24 +0.11 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.74 +0.01 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.37 +0.02 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.02 +0.01 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.70 +0.05 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.42 +0.04 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.18 +0.04 31 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.97 +0.03 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.80 +0.03 32 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.25 0.00 32 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 8.32 +0.20 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.08 +0.20 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.84 +0.20 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.60 +0.19 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.12 +0.16 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.65 +0.20 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.16 +0.18 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.70 +0.19 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.23 +0.20 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.76 +0.16 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.31 +0.14 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.87 +0.10 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.46 +0.10 34 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 +0.06 33 0 32 0
30MAR27 15.50 C 2.70 2.70 2.70 2.63 -0.04 30 1 17 0
30MAR27 16.00 C 0.00 0.00 0.00 2.30 -0.05 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.00 -0.06 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.73 -0.06 30 0 188 0
30MAR27 17.50 C 0.00 0.00 0.00 1.49 -0.05 30 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.25 -0.05 30 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 1.11 0.00 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.01 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 -0.02 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.66 -0.04 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 57 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.32 +0.12 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.18 +0.22 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.94 +0.20 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.70 +0.18 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.23 +0.18 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.76 +0.20 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.27 +0.18 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.79 +0.15 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.32 +0.13 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.86 +0.09 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.42 +0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.00 +0.03 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.60 0.00 32 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 3.13 -0.05 29 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.79 -0.05 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.48 -0.05 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.19 -0.06 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.92 -0.06 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.68 -0.07 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.47 -0.07 29 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 -0.04 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.14 -0.07 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.97 -0.07 30 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.84 -0.07 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.44 -0.06 29 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 6.31 +0.20 40 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.86 +0.19 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.42 +0.18 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.99 +0.15 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.58 +0.15 35 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.20 +0.18 34 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.84 +0.15 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.50 +0.15 33 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 3.09 +0.07 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.80 +0.03 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.56 +0.06 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.31 +0.05 32 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 2.10 +0.06 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.89 +0.03 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.71 0.00 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.54 0.00 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.38 0.00 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.24 -0.01 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.62 -0.01 32 0 3 0
29SEP27 24.00 C 0.56 0.56 0.56 0.49 -0.01 32 30 35 +30
TOTAL CALL 58 5,551 +49
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29OCT26 15.50 P 0.04 0.04 0.04 0.02 -0.01 30 10 128 +10
29OCT26 16.00 P 0.07 0.08 0.07 0.06 -0.02 30 4 280 -2
29OCT26 16.50 P 0.18 0.18 0.16 0.15 -0.02 31 3 94 -2
29OCT26 17.00 P 0.33 0.35 0.33 0.31 -0.02 31 3 303 +2
29OCT26 17.50 P 0.00 0.00 0.00 0.55 -0.05 31 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 0.87 -0.04 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.26 -0.04 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.71 -0.03 31 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.19 -0.03 32 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.70 -0.08 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.70 -0.04 61 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.69 -0.05 66 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.69 -0.05 74 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.69 -0.05 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 282 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 0.00 33 0 187 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 0.00 33 0 164 0
27NOV26 15.50 P 0.22 0.22 0.19 0.17 0.00 33 7 433 +3
27NOV26 16.00 P 0.28 0.31 0.28 0.29 +0.01 33 8 342 +1
27NOV26 16.50 P 0.44 0.44 0.44 0.44 0.00 33 2 44 0
27NOV26 17.00 P 0.65 0.65 0.65 0.63 -0.02 33 15 75 -15
27NOV26 17.50 P 0.82 0.82 0.82 0.90 0.00 34 10 23 0
27NOV26 18.00 P 1.17 1.17 1.17 1.18 -0.04 33 1 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.52 0.00 33 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.90 -0.01 33 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.31 -0.02 33 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.75 -0.11 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.70 -0.13 34 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 4.70 -0.15 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.69 -0.15 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.69 -0.15 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.69 -0.15 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 34 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 33 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 32 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 494 0
30DEC26 15.50 P 0.32 0.32 0.31 0.31 -0.02 32 9 233 +7
30DEC26 16.00 P 0.43 0.46 0.43 0.45 -0.02 32 8 143 +2
30DEC26 16.50 P 0.62 0.62 0.62 0.62 -0.03 32 15 340 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 -0.06 32 0 46 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.06 32 0 30 0
30DEC26 18.00 P 1.35 1.35 1.35 1.38 -0.06 32 2 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.69 -0.03 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.05 -0.03 32 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 -0.03 32 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.85 -0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.75 -0.13 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.70 -0.15 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.69 -0.15 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.69 -0.15 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.69 -0.17 45 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.20 0.00 32 0 3 0
28JAN27 15.00 P 0.33 0.33 0.33 0.29 -0.01 31 1 5 0
28JAN27 15.50 P 0.44 0.44 0.44 0.41 -0.02 31 12 9 -9
28JAN27 16.00 P 0.00 0.00 0.00 0.57 -0.02 32 0 29 0
28JAN27 16.50 P 0.00 0.00 0.00 0.74 -0.04 31 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 0.96 -0.05 31 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.51 -0.06 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.81 -0.03 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.16 -0.03 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.54 -0.03 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.93 -0.03 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.81 -0.13 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.72 -0.15 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.69 -0.15 33 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.69 - 36 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 190 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.34 -0.05 31 0 154 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 -0.06 31 0 84 0
30MAR27 15.50 P 0.61 0.61 0.58 0.61 -0.05 31 5 137 +2
30MAR27 16.00 P 0.00 0.00 0.00 0.78 -0.04 31 0 124 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 -0.05 31 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 -0.06 31 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.45 -0.07 31 0 500 0
30MAR27 18.00 P 1.74 1.74 1.74 1.71 -0.11 30 1 501 +1
30MAR27 18.50 P 0.00 0.00 0.00 2.03 -0.09 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.36 -0.14 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.72 -0.17 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.13 -0.13 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.94 -0.14 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.81 -0.15 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.71 -0.16 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.69 -0.15 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.69 -0.17 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 -0.04 29 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 -0.05 29 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 -0.06 30 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.59 -0.07 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.75 -0.07 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 0.93 -0.09 29 0 38 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 -0.05 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 -0.06 29 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 -0.13 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.86 -0.09 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 -0.10 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.46 -0.11 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.79 -0.14 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.15 -0.13 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.52 -0.14 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.30 -0.17 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.12 -0.16 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.98 -0.16 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.86 -0.15 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.76 -0.18 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 63 0
29SEP27 13.50 P 0.00 0.00 0.00 0.59 -0.02 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.72 -0.03 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.03 -0.05 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.24 -0.04 31 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.44 -0.04 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.68 -0.03 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.93 -0.06 31 0 45 0
29SEP27 17.50 P 0.00 0.00 0.00 2.20 -0.01 31 0 30 0
29SEP27 18.00 P 0.00 0.00 0.00 2.50 -0.07 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.85 -0.06 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.16 -0.10 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.48 -0.14 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.87 -0.13 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.62 -0.16 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.43 -0.15 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.24 -0.18 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.09 -0.18 31 0 0 0
TOTAL PUT 116 9,208 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 13.780
29OCT26 9.25 C 0.00 0.00 0.00 4.58 -0.36 103 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.31 -0.40 84 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.04 -0.35 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.80 -0.37 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.30 -0.36 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.80 -0.42 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.30 -0.39 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.80 -0.34 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.30 -0.34 18 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 0.83 -0.32 21 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.44 -0.27 22 0 332 0
29OCT26 14.00 C 0.41 0.41 0.18 0.17 -0.19 21 6 364 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.09 21 0 560 0
29OCT26 15.00 C 0.03 0.03 0.03 0.01 -0.03 21 100 919 -100
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 176 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,904 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.07 -0.34 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.31 -0.40 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.82 -0.40 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.33 -0.36 22 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.85 -0.34 23 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.39 -0.34 23 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 0.99 -0.31 24 0 30 0
27NOV26 13.50 C 0.65 0.65 0.63 0.67 -0.25 25 17 68 +2
27NOV26 14.00 C 0.39 0.39 0.39 0.40 -0.21 24 5 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.22 -0.17 24 0 86 0
27NOV26 15.00 C 0.00 0.00 0.00 0.12 -0.11 24 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 -0.07 24 0 122 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 210 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.58 -0.39 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.33 -0.39 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.09 -0.42 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.84 -0.43 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.59 -0.45 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.35 -0.43 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.10 -0.43 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.85 -0.45 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.43 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 -0.43 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 -0.38 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.94 -0.31 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 -0.29 24 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.22 26 0 159 0
30DEC26 13.50 C 0.79 0.79 0.79 0.86 -0.22 26 15 66 +15
30DEC26 14.00 C 0.54 0.54 0.54 0.60 -0.15 25 15 311 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.11 25 0 335 0
30DEC26 15.00 C 0.32 0.32 0.25 0.25 -0.09 24 42 1,097 +42
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.06 25 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 57 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 4.13 -0.43 28 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.89 -0.43 29 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.40 -0.44 27 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.92 -0.42 26 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.45 -0.39 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.01 -0.32 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.61 -0.29 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.28 -0.24 25 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.98 -0.22 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.72 -0.19 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.51 -0.17 25 0 90 0
28JAN27 15.00 C 0.00 0.00 0.00 0.36 -0.13 25 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.24 -0.10 25 0 50 0
28JAN27 16.00 C 0.00 0.00 0.00 0.16 -0.08 25 0 50 0
28JAN27 16.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.67 -0.43 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.41 -0.46 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.22 -0.39 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.95 -0.43 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.68 -0.44 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.46 -0.42 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.22 -0.42 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.98 -0.43 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.51 -0.42 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.06 -0.39 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.62 -0.38 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 -0.35 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 -0.27 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 -0.20 27 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.21 -0.22 25 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.18 26 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 -0.17 26 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 -0.13 26 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.11 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 -0.07 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.06 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.05 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.43 -0.44 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.22 -0.39 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.95 -0.43 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.70 -0.43 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.46 -0.42 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.22 -0.42 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.98 -0.43 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.54 -0.39 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.09 -0.36 28 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.69 -0.31 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.23 -0.34 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 1.87 -0.31 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.56 -0.21 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.28 -0.19 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.04 -0.17 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 -0.14 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.65 -0.14 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 -0.10 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 -0.08 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 -0.07 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 -0.06 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.23 -0.41 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.02 -0.41 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.55 -0.41 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.11 -0.36 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.71 -0.37 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.34 -0.34 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.01 -0.26 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.72 -0.24 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.45 -0.21 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.23 -0.18 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.03 -0.17 26 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 0.86 -0.15 26 0 39 0
29SEP27 15.50 C 0.00 0.00 0.00 0.72 -0.13 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.62 -0.12 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.53 -0.09 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.43 -0.10 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.29 -0.08 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.24 -0.06 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
TOTAL CALL 200 13,805 -41
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 381 0
29OCT26 13.00 P 0.04 0.04 0.04 0.03 +0.01 21 5 471 +5
29OCT26 13.50 P 0.11 0.16 0.10 0.12 +0.05 20 338 819 +270
29OCT26 14.00 P 0.22 0.40 0.22 0.36 +0.16 20 19 444 +19
29OCT26 14.50 P 0.71 0.71 0.71 0.75 +0.27 21 5 283 -5
29OCT26 15.00 P 0.00 0.00 0.00 1.22 +0.32 0 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 1.72 +0.34 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.22 +0.34 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.73 +0.35 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.22 +0.34 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.72 +0.34 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.22 +0.34 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.72 +0.34 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.22 +0.34 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.72 +0.34 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 25 0
27NOV26 12.50 P 0.06 0.07 0.06 0.06 +0.01 23 14 32 +10
27NOV26 13.00 P 0.13 0.15 0.13 0.16 +0.04 24 27 183 +22
27NOV26 13.50 P 0.25 0.33 0.25 0.31 +0.06 23 44 180 +10
27NOV26 14.00 P 0.49 0.57 0.49 0.54 +0.07 22 21 51 -7
27NOV26 14.50 P 0.00 0.00 0.00 0.87 +0.15 22 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.29 +0.23 24 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.74 +0.28 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.24 +0.33 29 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.73 +0.35 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.22 +0.34 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.72 +0.34 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.22 +0.34 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.72 +0.34 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.23 +0.35 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.72 +0.34 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 246 0
30DEC26 12.00 P 0.07 0.07 0.07 0.07 +0.02 24 10 337 0
30DEC26 12.50 P 0.14 0.14 0.14 0.15 +0.05 24 50 463 0
30DEC26 13.00 P 0.23 0.27 0.23 0.27 +0.07 24 66 182 +36
30DEC26 13.50 P 0.00 0.00 0.00 0.45 +0.11 24 0 436 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 +0.14 24 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.17 23 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.27 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 +0.28 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.25 +0.31 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 +0.33 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.34 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.34 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.23 +0.35 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 +0.34 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.35 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 +0.34 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.22 +0.05 24 0 1 0
28JAN27 13.00 P 0.33 0.33 0.33 0.35 +0.08 24 20 20 +20
28JAN27 13.50 P 0.00 0.00 0.00 0.54 +0.11 24 0 0 0
28JAN27 14.00 P 0.63 0.80 0.63 0.78 +0.14 24 135 180 +135
28JAN27 14.50 P 0.90 0.90 0.90 1.08 +0.18 24 15 203 +15
28JAN27 15.00 P 0.00 0.00 0.00 1.45 +0.23 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.85 +0.25 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.28 +0.28 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.73 +0.29 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.23 +0.33 26 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.73 +0.35 29 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.23 +0.35 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.73 +0.35 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.23 +0.35 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 106 0
30MAR27 11.00 P 0.07 0.07 0.07 0.10 +0.02 26 4 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 +0.03 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 167 0
30MAR27 12.50 P 0.36 0.40 0.36 0.38 +0.06 26 9 231 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.55 +0.08 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.10 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.14 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 +0.17 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.64 +0.17 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 2.00 +0.23 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.47 +0.33 28 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.90 +0.32 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.33 +0.33 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 +0.36 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.25 +0.36 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.73 +0.35 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 +0.35 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.72 +0.34 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 +0.02 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 +0.02 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 +0.04 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.25 +0.06 26 0 167 0
29JUN27 11.50 P 0.38 0.38 0.38 0.36 +0.07 25 5 466 +5
29JUN27 12.00 P 0.00 0.00 0.00 0.51 +0.09 25 0 124 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 +0.10 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.92 +0.13 26 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 1.17 +0.18 25 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 +0.21 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.78 +0.22 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.12 +0.23 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.53 +0.29 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.93 +0.29 27 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.36 +0.32 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 +0.31 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.25 +0.36 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.70 +0.35 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.17 +0.37 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.62 +0.35 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.11 +0.38 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.14 +0.02 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.26 +0.04 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.38 +0.06 26 0 90 0
29SEP27 11.50 P 0.51 0.51 0.51 0.52 +0.08 26 5 96 +5
29SEP27 12.00 P 0.00 0.00 0.00 0.68 +0.09 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.88 +0.12 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.09 +0.12 26 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.36 +0.15 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.64 +0.17 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.96 +0.18 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.30 +0.19 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.69 +0.27 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.08 +0.28 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.49 +0.29 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.90 +0.30 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.33 +0.32 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.75 +0.31 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.23 +0.36 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.68 +0.36 29 0 0 0
TOTAL PUT 792 13,442 +541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.505
29OCT26 2.80 C 0.00 0.00 0.00 1.71 -0.03 83 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.61 -0.03 75 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.51 -0.03 68 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.41 -0.03 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.31 -0.03 53 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.21 -0.03 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29OCT26 4.00 C 0.50 0.50 0.50 0.51 -0.03 0 4 2 -2
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.23 -0.03 22 0 300 0
29OCT26 4.40 C 0.00 0.00 0.00 0.16 -0.02 24 0 873 0
29OCT26 4.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 1,438 0
29OCT26 4.60 C 0.07 0.07 0.07 0.05 -0.02 22 10 1,285 0
29OCT26 4.70 C 0.05 0.05 0.05 0.04 0.00 27 500 8,823 +500
29OCT26 4.80 C 0.02 0.02 0.02 0.02 -0.01 27 884 2,700 +234
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 5,491 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,906 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 43 600 12,329 +600
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 -0.02 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 -0.02 23 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 -0.01 24 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 -0.02 23 0 633 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 917 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 -0.01 24 0 3,831 0
27NOV26 4.70 C 0.08 0.08 0.08 0.08 -0.01 23 30 1,831 +30
27NOV26 4.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 497 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 4,161 0
27NOV26 5.00 C 0.03 0.03 0.03 0.03 0.00 25 307 2,337 +307
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 3,842 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.32 -0.03 0 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.02 21 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.03 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.03 21 6 5,506 +6
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.02 22 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 1,840 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.02 22 0 1,711 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 23 0 2,103 0
30DEC26 4.80 C 0.11 0.11 0.11 0.10 -0.01 23 3 5,369 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 23 0 2,279 0
30DEC26 5.00 C 0.05 0.05 0.05 0.05 -0.01 23 11 4,087 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 4,240 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,483 0
30DEC26 5.75 C 0.01 0.01 0.01 0.01 0.00 28 10 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.04 -0.03 20 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.94 -0.03 16 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.24 -0.02 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.16 -0.01 22 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.13 -0.01 23 0 3 0
28JAN27 4.90 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28JAN27 5.00 C 0.09 0.09 0.09 0.07 -0.02 22 307 323 +307
28JAN27 5.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 21 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.55 -0.03 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.36 -0.02 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.16 -0.03 21 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 -0.03 23 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.03 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.03 21 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.01 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.02 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.01 22 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.02 21 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.02 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.02 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.02 22 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.02 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.02 22 0 7,775 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.01 23 0 332 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.01 23 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 417 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 23 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 144 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.67 -0.03 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.57 -0.03 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.48 -0.03 28 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.38 -0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.29 -0.03 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 -0.02 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 -0.02 24 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 -0.03 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.03 23 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 -0.03 18 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 -0.02 19 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 -0.01 20 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.02 20 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.02 20 0 590 0
29JUN27 4.50 C 0.37 0.37 0.37 0.34 -0.03 20 30 729 +30
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.03 20 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.02 20 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.02 20 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.01 20 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 747 0
29JUN27 5.25 C 0.15 0.15 0.15 0.09 -0.01 20 563 4,816 +228
29JUN27 5.50 C 0.10 0.11 0.10 0.06 0.00 21 249 3,434 +227
29JUN27 5.75 C 0.07 0.07 0.07 0.03 -0.01 20 307 2,647 +307
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.39 -0.02 27 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.20 -0.03 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.71 -0.02 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.52 -0.02 23 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.38 -0.02 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.33 -0.02 23 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 -0.01 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 -0.02 23 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 92 0
29SEP27 5.25 C 0.00 0.00 0.00 0.17 -0.02 24 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.05 0.00 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 3,821 147,133 +2,774
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 878 0
29OCT26 4.30 P 0.03 0.03 0.03 0.02 -0.01 23 6 2,560 -1
29OCT26 4.40 P 0.05 0.05 0.05 0.04 -0.01 21 51 1,503 +50
29OCT26 4.50 P 0.09 0.09 0.09 0.09 0.00 24 1 2,380 +1
29OCT26 4.60 P 0.14 0.14 0.14 0.15 +0.01 25 1 1,738 +1
29OCT26 4.70 P 0.24 0.24 0.24 0.23 +0.02 27 2 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.02 27 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 +0.03 32 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 +0.03 38 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 +0.03 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 +0.03 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 +0.03 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 +0.03 81 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.03 90 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.03 99 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.03 107 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.03 114 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.76 +0.03 122 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.01 +0.03 128 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.26 +0.03 135 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 2,455 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 4,147 0
27NOV26 4.20 P 0.04 0.04 0.04 0.04 0.00 24 10 2,978 +5
27NOV26 4.30 P 0.06 0.06 0.06 0.06 0.00 23 15 1,231 0
27NOV26 4.40 P 0.10 0.10 0.10 0.10 +0.01 24 32 1,071 -20
27NOV26 4.50 P 0.15 0.15 0.15 0.14 0.00 23 15 3,081 +15
27NOV26 4.60 P 0.00 0.00 0.00 0.20 +0.01 24 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.27 +0.02 25 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 +0.02 24 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 +0.02 26 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.03 28 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.03 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.03 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.03 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 +0.03 64 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 +0.03 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.51 +0.03 74 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.76 +0.03 78 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.01 +0.03 83 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.26 +0.03 87 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1,361 0
30DEC26 4.10 P 0.04 0.04 0.04 0.04 -0.01 22 50 2,750 -10
30DEC26 4.20 P 0.06 0.06 0.06 0.06 -0.01 22 5 1,396 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 23 0 5,486 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 22 0 1,149 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 23 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 24 0 924 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.01 24 0 504 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.01 24 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.02 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.02 26 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 +0.02 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.03 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.03 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.03 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.03 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.03 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.03 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.03 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.03 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.03 66 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.03 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.03 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 +0.03 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 +0.03 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 +0.03 82 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
28JAN27 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 273 0
28JAN27 4.20 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 0.00 22 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 1 0
28JAN27 4.60 P 0.00 0.00 0.00 0.26 +0.01 23 0 4 0
28JAN27 4.70 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.26 +0.03 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.51 +0.03 38 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.76 +0.03 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.01 +0.03 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.26 +0.03 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.01 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 22 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 22 0 1,792 0
30MAR27 4.50 P 0.23 0.23 0.23 0.25 +0.01 23 30 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 22 0 3,242 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.01 22 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 0.00 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.02 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.02 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.03 28 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.03 29 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.03 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.03 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.03 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.03 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.03 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 +0.03 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 +0.03 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 +0.03 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 20 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 20 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 21 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 0.00 20 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 +0.01 20 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 +0.01 20 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.01 20 0 398 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 20 0 319 0
29JUN27 4.50 P 0.34 0.36 0.34 0.34 0.00 20 150 519 +150
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.01 19 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.03 20 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.02 20 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 +0.01 19 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.02 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.02 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.03 18 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 +0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.26 +0.03 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
29SEP27 3.60 P 0.09 0.09 0.09 0.09 0.00 23 5 613 +5
29SEP27 3.70 P 0.00 0.00 0.00 0.12 0.00 24 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 +0.01 23 0 8 0
29SEP27 3.90 P 0.17 0.17 0.17 0.17 +0.01 23 10 100 +10
29SEP27 4.00 P 0.20 0.20 0.20 0.21 +0.01 24 10 160 +10
29SEP27 4.10 P 0.00 0.00 0.00 0.24 0.00 23 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 0.00 23 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 23 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 0.00 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 -0.01 23 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.56 +0.01 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.69 +0.01 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.17 +0.02 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.39 +0.02 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.61 +0.05 26 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.83 +0.02 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.06 +0.02 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.30 +0.03 25 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.77 +0.03 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.26 +0.02 23 0 0 0
TOTAL PUT 393 149,353 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 28.220
29OCT26 19.00 C 0.00 0.00 0.00 9.25 -0.04 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.75 -0.04 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.25 -0.05 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.25 -0.05 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.25 -0.05 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.26 -0.04 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.27 -0.05 27 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.31 -0.05 26 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.46 -0.05 27 0 125 0
29OCT26 28.00 C 0.89 0.89 0.75 0.77 -0.05 26 60 361 -30
29OCT26 29.00 C 0.00 0.00 0.00 0.35 -0.04 26 0 3,298 0
29OCT26 30.00 C 0.21 0.24 0.16 0.14 -0.01 27 26 4,127 +1
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 29 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.75 -0.04 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.30 -0.05 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.31 -0.04 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.25 -0.05 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.34 +0.03 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.38 -0.04 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.48 -0.03 29 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.65 -0.02 29 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.91 +0.02 28 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.34 +0.03 29 0 295 0
27NOV26 29.00 C 0.96 0.96 0.80 0.86 0.00 28 30 252 0
27NOV26 30.00 C 0.60 0.60 0.60 0.54 +0.01 28 15 313 0
27NOV26 31.00 C 0.00 0.00 0.00 0.32 0.00 28 0 596 0
27NOV26 32.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 224 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.28 -0.04 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.79 -0.02 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.30 -0.05 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.35 0.00 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.39 -0.03 25 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.46 -0.04 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.55 -0.05 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.70 -0.05 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 2.93 -0.06 28 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.23 -0.01 27 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 1.66 -0.03 27 0 70 0
30DEC26 29.00 C 0.00 0.00 0.00 1.20 -0.04 27 500 717 +500
30DEC26 30.00 C 0.00 0.00 0.00 0.84 -0.04 27 0 375 0
30DEC26 31.00 C 0.59 0.59 0.59 0.58 -0.03 28 1 150 -1
30DEC26 32.00 C 0.44 0.44 0.44 0.40 -0.01 28 2 457 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 8.88 -0.06 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.40 -0.06 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.47 -0.04 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.50 -0.06 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.59 -0.06 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.72 -0.06 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.91 -0.07 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.18 -0.07 28 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 2.50 -0.03 27 0 15 0
28JAN27 28.00 C 2.07 2.07 1.95 1.95 -0.04 27 45 290 +30
28JAN27 29.00 C 1.75 1.75 1.70 1.49 -0.04 28 30 45 +30
28JAN27 30.00 C 0.00 0.00 0.00 1.12 -0.04 28 0 32 0
28JAN27 31.00 C 0.00 0.00 0.00 0.81 -0.05 27 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.62 -0.01 28 0 32 0
28JAN27 33.00 C 0.49 0.49 0.48 0.44 -0.04 28 3 33 +3
28JAN27 34.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 30 0
28JAN27 35.00 C 0.26 0.26 0.26 0.21 -0.03 28 15 30 +15
28JAN27 36.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.56 +0.04 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.09 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.62 +0.02 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.70 +0.03 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.80 +0.04 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.96 +0.06 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.09 -0.03 28 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.35 0.00 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.67 -0.02 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 3.07 -0.04 29 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 2.52 -0.01 28 0 46 0
30MAR27 29.00 C 0.00 0.00 0.00 2.06 -0.01 28 0 67 0
30MAR27 30.00 C 1.90 1.90 1.90 1.67 +0.01 29 30 609 0
30MAR27 31.00 C 0.00 0.00 0.00 1.34 -0.01 29 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 -0.03 29 0 1,155 0
30MAR27 33.00 C 0.91 0.91 0.91 0.85 0.00 29 2 1,548 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 +0.01 29 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 0.00 29 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.39 0.00 29 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.30 0.00 29 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.17 0.00 29 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 0.00 29 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 0.00 29 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 0.00 29 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 0.00 29 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 0.00 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.79 +0.04 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.34 +0.01 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.88 +0.02 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.00 +0.01 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.15 +0.03 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.35 +0.01 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.58 +0.01 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.93 +0.05 31 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.30 +0.08 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.74 +0.02 31 0 21 0
29JUN27 28.00 C 3.10 3.10 3.10 3.13 +0.01 30 2 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.77 -0.02 31 0 1,578 0
29JUN27 30.00 C 0.00 0.00 0.00 2.30 +0.02 30 0 338 0
29JUN27 31.00 C 0.00 0.00 0.00 1.96 +0.03 31 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 0.00 31 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.40 0.00 31 0 61 0
29JUN27 34.00 C 0.00 0.00 0.00 1.18 0.00 31 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 -0.03 31 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.59 +0.01 31 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.41 +0.02 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 33 0
29SEP27 19.50 C 0.00 0.00 0.00 9.41 +0.03 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.98 +0.04 33 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.12 +0.03 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.31 +0.02 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.55 +0.02 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.83 -0.01 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.25 +0.06 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.57 -0.02 31 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 4.00 -0.07 31 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.54 -0.02 31 0 15 0
29SEP27 29.00 C 3.33 3.33 3.32 3.30 +0.18 33 30 31 +30
29SEP27 30.00 C 0.00 0.00 0.00 2.75 +0.04 31 0 350 0
29SEP27 31.00 C 0.00 0.00 0.00 2.40 +0.02 31 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.11 +0.03 31 0 87 0
29SEP27 33.00 C 0.00 0.00 0.00 1.83 -0.04 31 0 45 0
29SEP27 34.00 C 1.74 1.74 1.74 1.62 +0.03 32 116 175 +116
29SEP27 35.00 C 0.00 0.00 0.00 1.42 +0.02 32 0 8 0
29SEP27 36.00 C 0.00 0.00 0.00 1.22 -0.01 31 0 9 0
29SEP27 37.00 C 0.00 0.00 0.00 1.12 +0.11 32 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.82 +0.03 32 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 0.72 +0.05 32 0 71 0
TOTAL CALL 907 51,243 +694
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 30 0 176 0
29OCT26 26.00 P 0.07 0.10 0.05 0.06 0.00 27 63 878 +28
29OCT26 27.00 P 0.23 0.26 0.23 0.21 0.00 27 277 4,495 +23
29OCT26 28.00 P 0.00 0.00 0.00 0.55 0.00 27 0 3,837 0
29OCT26 29.00 P 0.00 0.00 0.00 1.14 +0.01 28 0 2,550 0
29OCT26 30.00 P 0.00 0.00 0.00 1.94 +0.03 30 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 2.80 +0.04 27 0 183 0
29OCT26 32.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 87 0
29OCT26 33.00 P 0.00 0.00 0.00 4.78 +0.04 0 0 2 0
29OCT26 34.00 P 0.00 0.00 0.00 5.88 0.00 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.90 -0.03 68 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.90 -0.03 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.90 -0.03 81 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.90 -0.03 87 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.90 -0.05 93 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.90 -0.03 99 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 215 0
27NOV26 25.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 165 0
27NOV26 26.00 P 0.27 0.27 0.27 0.33 +0.02 29 1 792 0
27NOV26 27.00 P 0.00 0.00 0.00 0.62 +0.03 29 0 1,900 0
27NOV26 28.00 P 0.00 0.00 0.00 1.01 +0.01 29 0 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.57 +0.03 29 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.26 +0.01 30 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.10 +0.13 32 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 3.88 +0.05 29 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.81 -0.10 29 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 5.89 0.00 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.90 -0.03 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.90 -0.03 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.90 -0.03 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.90 -0.03 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.90 -0.05 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.90 -0.03 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 29 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 0.00 28 0 371 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 395 0
30DEC26 26.00 P 0.54 0.54 0.54 0.55 -0.01 28 30 578 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.01 28 0 451 0
30DEC26 28.00 P 0.00 0.00 0.00 1.31 -0.02 28 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 1.85 +0.02 28 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.51 -0.03 29 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.30 +0.02 30 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 4.13 +0.01 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 4.89 -0.02 28 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.92 +0.03 33 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.90 -0.03 35 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.90 -0.03 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.90 -0.03 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.90 -0.03 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.90 -0.05 48 0 0 0
30DEC26 40.00 P 11.43 11.92 11.43 11.90 -0.03 51 39 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 12.90 +0.06 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.90 +0.01 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.90 +0.07 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.90 +0.04 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.90 +0.04 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.90 +0.07 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.90 +0.07 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.90 +0.02 71 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.90 +0.07 73 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 100 0
28JAN27 24.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 135 0
28JAN27 25.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 120 0
28JAN27 26.00 P 0.00 0.00 0.00 0.74 -0.03 28 0 332 0
28JAN27 27.00 P 1.10 1.12 1.10 1.11 -0.01 29 30 430 0
28JAN27 28.00 P 0.00 0.00 0.00 1.54 -0.03 28 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 2.72 -0.04 29 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.38 0.00 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.16 +0.01 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.00 -0.14 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.00 +0.04 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.93 0.00 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.90 -0.03 34 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.90 -0.03 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.35 +0.02 29 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 +0.02 29 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 +0.03 29 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 +0.03 29 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 +0.01 29 0 208 0
30MAR27 28.00 P 1.84 1.84 1.84 1.93 -0.01 29 120 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.47 -0.03 29 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.07 -0.01 29 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.74 +0.05 29 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.47 -0.08 29 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.25 -0.11 29 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.19 -0.03 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.06 -0.04 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.96 -0.06 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.92 -0.04 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.90 -0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.90 -0.05 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.90 -0.03 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.90 -0.03 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.90 -0.05 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.90 -0.03 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.90 -0.03 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.90 +0.02 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 +0.04 32 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.68 +0.04 32 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.91 +0.02 31 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.17 -0.02 31 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 -0.01 31 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 0.00 31 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.36 +0.03 30 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 2.87 +0.01 30 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.56 +0.12 32 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 4.14 +0.04 31 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.73 -0.05 30 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.45 -0.04 31 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.08 -0.08 29 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.01 -0.02 31 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.83 -0.05 31 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.68 -0.04 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.54 -0.05 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.43 -0.02 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.33 -0.04 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.24 -0.04 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.17 -0.02 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.46 +0.05 32 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 51 0
29SEP27 21.00 P 0.68 0.68 0.68 0.75 +0.06 32 3 338 +3
29SEP27 22.00 P 0.00 0.00 0.00 0.97 +0.04 32 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.22 +0.01 31 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.54 0.00 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.92 +0.03 31 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.34 +0.05 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.81 +0.03 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.33 +0.03 31 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.87 -0.01 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.48 -0.03 31 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.14 -0.02 31 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.84 -0.06 31 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 6.59 -0.03 31 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.36 -0.03 31 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.16 -0.04 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.98 -0.02 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.83 -0.04 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.69 -0.03 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.56 -0.04 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.44 -0.04 32 0 15 0
TOTAL PUT 563 60,475 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.385
29OCT26 3.30 C 0.00 0.00 0.00 1.09 +0.03 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 0.00 16 0 10 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 0.00 18 0 203 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 0.00 22 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 0.00 17 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.02 16 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.01 17 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.01 18 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.02 18 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.01 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.82 +0.02 15 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.63 +0.02 17 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 +0.02 16 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 +0.02 16 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 +0.02 16 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.02 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 +0.01 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.01 17 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.01 17 0 90 0
30MAR27 4.30 C 0.28 0.28 0.27 0.29 +0.01 17 167 586 +167
30MAR27 4.40 C 0.00 0.00 0.00 0.24 +0.01 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.07 +0.02 17 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.98 +0.02 18 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.88 +0.01 16 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.01 18 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 +0.02 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.01 17 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 +0.01 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 +0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 +0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.17 +0.02 19 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.82 +0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.11 0.00 19 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 167 6,087 +167
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 -0.01 19 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 -0.03 18 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 -0.03 22 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 -0.03 23 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.53 -0.02 40 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 -0.03 38 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.88 -0.02 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.13 -0.02 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.38 -0.02 78 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.63 -0.02 88 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.88 -0.02 96 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.13 -0.02 105 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.38 -0.02 113 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.63 -0.02 121 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.88 -0.02 128 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.02 18 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 -0.02 18 0 160 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.13 -0.02 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.38 -0.02 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.63 -0.02 57 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.88 -0.02 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.13 -0.02 68 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.38 -0.02 73 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 20 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 19 0 285 0
30DEC26 4.50 P 0.21 0.21 0.21 0.21 -0.02 19 125 385 +125
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.02 20 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.02 21 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 -0.03 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.03 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 -0.02 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 -0.02 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 -0.02 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 -0.02 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 -0.02 58 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 -0.02 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 -0.02 66 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.13 -0.02 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 -0.02 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 -0.03 70 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.29 -0.03 18 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.02 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.02 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 -0.02 20 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 -0.02 21 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 -0.02 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 -0.02 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 -0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.13 -0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 -0.02 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 -0.02 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 -0.02 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.13 -0.02 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 -0.02 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 0.00 19 0 233 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 -0.01 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 -0.01 18 0 595 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.01 19 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.01 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.02 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 -0.02 19 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 -0.01 20 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.89 -0.02 22 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.13 -0.02 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 -0.02 27 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.63 -0.02 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 -0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 -0.02 36 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.38 -0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.63 -0.02 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.88 -0.02 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 -0.02 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 -0.02 17 0 50 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 -0.03 16 0 25 0
29SEP27 4.40 P 0.43 0.43 0.43 0.41 -0.03 16 30 125 +30
29SEP27 4.50 P 0.00 0.00 0.00 0.48 -0.02 16 0 81 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 -0.03 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.62 -0.03 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 -0.03 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.78 -0.03 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.86 -0.03 14 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
TOTAL PUT 155 7,822 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.225
29OCT26 2.20 C 0.00 0.00 0.00 1.03 +0.01 77 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.93 +0.01 68 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 +0.01 60 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 +0.01 52 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.53 +0.01 36 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.33 +0.01 22 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.23 0.00 15 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 0.00 26 0 243 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 0.00 28 0 50 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 31 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.27 0.00 26 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.20 -0.01 26 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 0.00 26 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 0.00 27 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 520 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 817 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 90 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.01 24 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.01 26 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.01 25 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 27 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 102 0
30DEC26 3.80 C 0.04 0.04 0.04 0.03 0.00 29 5 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.65 +0.01 14 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.20 -0.02 24 0 120 0
28JAN27 3.30 C 0.00 0.00 0.00 0.15 -0.02 24 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 +0.01 26 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 +0.01 20 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 +0.02 23 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 0.00 20 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 0.00 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.01 23 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.01 23 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.01 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.01 25 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 25 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 +0.01 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 -0.01 24 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 0.00 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.01 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 0.00 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 0.00 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 0.00 25 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 -0.01 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 0.00 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.10 +0.02 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.51 +0.02 24 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 +0.01 25 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.25 0.00 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 0.00 25 0 10 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP27 3.70 C 0.19 0.19 0.19 0.16 0.00 25 15 15 +15
29SEP27 3.80 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 0.00 25 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 0.00 24 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 22 0
TOTAL CALL 20 13,597 +15
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 -0.02 26 0 296 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.02 28 0 1,484 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 -0.01 31 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.39 -0.01 43 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.59 -0.01 57 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.69 -0.01 63 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.79 -0.01 69 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.89 -0.01 75 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.99 -0.01 81 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.09 -0.01 86 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.19 -0.01 92 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.29 -0.01 97 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.01 28 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 -0.02 27 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 -0.01 29 0 4,066 0
27NOV26 3.40 P 0.00 0.00 0.00 0.23 -0.02 28 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.31 -0.02 29 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.40 -0.01 31 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.59 -0.01 37 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.09 -0.01 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.19 -0.01 59 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.29 -0.01 62 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.02 24 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.02 25 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.02 27 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 -0.02 28 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 -0.02 27 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 -0.02 29 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.02 30 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 -0.01 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.01 33 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 -0.01 36 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.01 42 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 -0.01 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.01 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 -0.01 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 -0.01 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.69 -0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 -0.01 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.04 -0.01 67 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.29 -0.01 72 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.54 -0.01 76 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.79 -0.01 80 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.04 -0.01 85 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.29 -0.01 89 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.54 -0.01 92 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.79 -0.01 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.04 -0.01 100 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.29 -0.01 103 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28JAN27 3.10 P 0.11 0.11 0.11 0.10 -0.03 24 10 10 +10
28JAN27 3.20 P 0.00 0.00 0.00 0.15 -0.02 25 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.21 -0.02 26 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.80 -0.01 35 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.89 -0.02 34 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.03 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.02 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.02 25 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 -0.03 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.02 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 -0.02 26 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.02 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 -0.02 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 -0.02 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 -0.02 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 -0.02 32 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 -0.02 32 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 -0.01 35 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.01 37 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.01 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 -0.01 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.69 -0.02 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 -0.01 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 -0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.29 -0.01 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.54 -0.01 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.79 -0.01 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.04 -0.01 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.29 -0.01 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.54 -0.01 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.79 -0.01 72 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.04 -0.01 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.29 -0.01 77 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 25 0 700 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.02 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.02 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 -0.01 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 -0.01 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 -0.02 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 -0.01 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 -0.01 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 -0.01 34 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP27 2.90 P 0.13 0.13 0.13 0.16 0.00 24 300 320 +300
29SEP27 3.00 P 0.00 0.00 0.00 0.20 0.00 24 0 82 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 -0.01 24 0 49 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 -0.01 23 0 11 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 0.00 24 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 -0.02 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.01 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 -0.02 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.69 -0.02 23 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 -0.02 24 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.03 -0.02 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.12 -0.02 24 0 0 0
TOTAL PUT 310 22,568 +310
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.100
29OCT26 19.50 C 0.00 0.00 0.00 10.63 -0.34 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.13 -0.32 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.17 -0.31 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.13 -0.50 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.10 -0.34 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.10 -0.46 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.12 -0.37 0 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.17 -0.35 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.24 -0.33 38 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.38 -0.32 37 0 68 0
29OCT26 29.00 C 2.24 2.24 2.24 1.64 -0.29 37 1 788 0
29OCT26 30.00 C 1.16 1.16 1.16 1.02 -0.24 36 15 1,155 -15
29OCT26 31.00 C 0.64 0.64 0.64 0.61 -0.18 37 16 592 -16
29OCT26 32.00 C 0.63 0.63 0.35 0.34 -0.13 37 5 1,009 +1
29OCT26 33.00 C 0.22 0.22 0.18 0.18 -0.08 38 158 484 -1
29OCT26 34.00 C 0.11 0.11 0.11 0.09 -0.05 38 30 419 0
29OCT26 35.00 C 0.06 0.06 0.06 0.04 -0.03 38 34 479 -34
29OCT26 36.00 C 0.04 0.04 0.04 0.02 -0.01 39 1 301 -1
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 430 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 447 0
29OCT26 41.00 C 0.01 0.01 0.01 0.01 0.00 57 208 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.69 -0.42 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.18 -0.41 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.20 -0.33 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.19 -0.52 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.22 -0.51 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.18 -0.40 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.31 -0.35 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.42 -0.34 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.60 -0.32 36 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 2.85 -0.31 36 0 141 0
27NOV26 29.00 C 0.00 0.00 0.00 2.14 -0.28 34 0 285 0
27NOV26 30.00 C 0.00 0.00 0.00 1.61 -0.25 35 0 2,256 0
27NOV26 31.00 C 0.00 0.00 0.00 1.18 -0.22 35 0 189 0
27NOV26 32.00 C 0.93 0.93 0.93 0.85 -0.18 36 2 2,938 -2
27NOV26 33.00 C 0.00 0.00 0.00 0.61 -0.15 36 0 261 0
27NOV26 34.00 C 0.00 0.00 0.00 0.42 -0.11 36 0 309 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 -0.09 36 0 464 0
27NOV26 36.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 538 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.24 -0.38 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.75 -0.38 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.26 -0.37 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.27 -0.37 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.30 -0.41 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.34 -0.52 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.42 -0.50 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.55 -0.46 35 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.73 -0.41 35 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.97 -0.38 35 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 -0.39 34 0 299 0
30DEC26 29.00 C 2.85 2.85 2.74 2.61 -0.26 34 30 293 +8
30DEC26 30.00 C 2.18 2.18 2.18 2.12 -0.25 35 15 1,256 -15
30DEC26 31.00 C 0.00 0.00 0.00 1.66 -0.24 35 0 1,498 0
30DEC26 32.00 C 1.38 1.38 1.38 1.29 -0.22 35 28 1,610 -28
30DEC26 33.00 C 1.12 1.15 1.04 1.01 -0.17 35 408 649 +72
30DEC26 34.00 C 0.96 0.96 0.80 0.78 -0.14 35 193 539 +193
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.12 36 0 315 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.07 35 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.34 -0.49 39 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.32 -0.55 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.37 -0.56 32 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.49 -0.53 35 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.60 -0.47 35 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.76 -0.47 35 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.97 -0.37 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.25 -0.29 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.62 -0.24 35 0 44 0
28JAN27 29.00 C 0.00 0.00 0.00 2.97 -0.26 34 0 45 0
28JAN27 30.00 C 2.58 2.58 2.58 2.45 -0.25 34 15 55 +9
28JAN27 31.00 C 2.47 2.47 2.47 2.03 -0.18 35 15 326 +15
28JAN27 32.00 C 0.00 0.00 0.00 1.67 -0.16 35 0 220 0
28JAN27 33.00 C 0.00 0.00 0.00 1.36 -0.17 35 0 167 0
28JAN27 34.00 C 0.00 0.00 0.00 1.08 -0.15 35 0 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.85 -0.13 35 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.67 -0.10 35 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.52 -0.09 35 0 42 0
28JAN27 38.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.02 -0.46 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.54 -0.45 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.62 -0.44 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.70 -0.44 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.84 -0.42 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.01 -0.41 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.21 -0.42 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.55 -0.33 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.89 -0.30 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.22 -0.24 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.64 -0.28 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 -0.23 35 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.74 -0.27 35 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.36 -0.19 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.01 -0.18 36 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.74 -0.14 36 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 1.47 -0.14 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.25 -0.13 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.07 -0.14 37 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 -0.13 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 -0.14 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.60 -0.10 36 0 394 0
30MAR27 41.00 C 0.60 0.60 0.60 0.51 -0.09 36 3 50 +3
30MAR27 42.00 C 0.00 0.00 0.00 0.43 -0.07 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.07 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.28 -0.46 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.83 -0.44 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.89 -0.50 37 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.10 -0.43 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.29 -0.42 38 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.46 -0.46 36 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.75 -0.43 36 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.07 -0.42 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.55 -0.29 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.98 -0.26 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.45 -0.27 38 0 12 0
29JUN27 30.00 C 4.26 4.26 4.26 4.10 -0.20 39 15 30 0
29JUN27 31.00 C 0.00 0.00 0.00 3.53 -0.30 38 0 28 0
29JUN27 32.00 C 3.19 3.19 3.19 3.15 -0.16 38 12 28 +12
29JUN27 33.00 C 0.00 0.00 0.00 2.80 -0.15 38 0 32 0
29JUN27 34.00 C 2.61 2.61 2.61 2.49 -0.13 38 6 22 +6
29JUN27 35.00 C 0.00 0.00 0.00 2.14 -0.19 37 0 465 0
29JUN27 36.00 C 0.00 0.00 0.00 1.90 -0.17 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.69 -0.15 38 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.48 -0.16 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.30 -0.17 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.13 -0.20 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.99 -0.14 38 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 -0.13 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 -0.13 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.66 -0.11 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.57 -0.13 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.51 -0.10 38 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.28 -0.51 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.84 -0.51 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.99 -0.49 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.23 -0.42 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.47 -0.40 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.68 -0.44 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.99 -0.42 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.38 -0.38 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.78 -0.39 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.26 -0.28 36 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.75 -0.14 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.30 -0.25 36 0 3,037 0
29SEP27 31.00 C 0.00 0.00 0.00 3.90 -0.24 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.53 -0.20 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.19 -0.17 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.90 -0.16 37 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.61 -0.18 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.36 -0.15 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.15 -0.15 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.90 -0.18 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.70 -0.15 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.54 -0.14 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.40 -0.11 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.28 -0.07 38 0 1 0
TOTAL CALL 1,210 36,372 +207
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29OCT26 26.00 P 0.04 0.04 0.04 0.04 +0.01 39 15 467 +14
29OCT26 27.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 1,298 0
29OCT26 28.00 P 0.13 0.23 0.13 0.23 +0.01 37 14 1,407 -14
29OCT26 29.00 P 0.47 0.53 0.46 0.50 +0.06 37 82 1,819 +64
29OCT26 30.00 P 0.94 0.94 0.94 0.94 +0.12 38 15 1,400 +15
29OCT26 31.00 P 1.11 1.11 1.11 1.53 +0.16 39 30 964 +15
29OCT26 32.00 P 0.00 0.00 0.00 2.21 +0.22 38 0 219 0
29OCT26 33.00 P 0.00 0.00 0.00 3.04 +0.26 37 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.95 +0.30 37 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.91 +0.32 37 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 5.90 +0.34 0 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.97 +0.41 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.96 +0.35 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.97 +0.41 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.96 +0.40 75 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.90 +0.33 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.96 +0.35 85 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.96 +0.37 90 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.96 +0.36 95 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 38 0 690 0
27NOV26 24.00 P 0.07 0.07 0.07 0.06 0.00 37 15 469 +15
27NOV26 25.00 P 0.12 0.12 0.12 0.12 +0.01 37 15 253 +15
27NOV26 26.00 P 0.25 0.25 0.25 0.23 +0.03 36 23 775 +3
27NOV26 27.00 P 0.40 0.40 0.40 0.40 +0.04 36 30 10,698 0
27NOV26 28.00 P 0.00 0.00 0.00 0.66 +0.05 36 0 937 0
27NOV26 29.00 P 0.97 0.97 0.97 1.03 +0.09 37 5 947 0
27NOV26 30.00 P 1.50 1.50 1.48 1.49 +0.11 37 6 950 +2
27NOV26 31.00 P 0.00 0.00 0.00 2.06 +0.15 37 0 415 0
27NOV26 32.00 P 2.66 2.66 2.66 2.73 +0.18 38 15 286 +15
27NOV26 33.00 P 0.00 0.00 0.00 3.39 +0.20 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.20 +0.23 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.07 +0.32 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.11 +0.55 42 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.05 +0.42 44 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.96 +0.35 42 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.97 +0.41 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.96 +0.40 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.93 +0.36 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.96 +0.35 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.96 +0.37 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.96 +0.36 62 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 36 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 185 0
30DEC26 25.00 P 0.26 0.26 0.26 0.29 +0.03 36 23 437 +8
30DEC26 26.00 P 0.00 0.00 0.00 0.45 +0.03 35 0 2,382 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.05 35 0 586 0
30DEC26 28.00 P 0.94 1.01 0.94 0.97 +0.04 35 409 1,420 +19
30DEC26 29.00 P 0.00 0.00 0.00 1.41 +0.11 36 0 580 0
30DEC26 30.00 P 0.00 0.00 0.00 1.91 +0.14 36 0 263 0
30DEC26 31.00 P 2.09 2.09 2.09 2.48 +0.16 37 15 919 0
30DEC26 32.00 P 0.00 0.00 0.00 3.12 +0.19 37 0 1,255 0
30DEC26 33.00 P 0.00 0.00 0.00 3.73 +0.17 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.49 +0.20 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.30 +0.29 35 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.31 +0.46 40 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.19 +0.49 40 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.12 +0.51 41 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.06 +0.43 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.96 +0.37 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.95 +0.38 42 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.96 +0.35 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.96 +0.37 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.96 +0.36 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.94 +0.37 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.94 +0.38 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.94 +0.38 55 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 125 0
28JAN27 24.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 63 0
28JAN27 25.00 P 0.35 0.35 0.35 0.43 +0.03 35 15 135 +15
28JAN27 26.00 P 0.00 0.00 0.00 0.64 +0.04 35 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.91 +0.05 35 0 185 0
28JAN27 28.00 P 0.00 0.00 0.00 1.27 +0.08 35 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.69 +0.10 36 0 8 0
28JAN27 30.00 P 0.00 0.00 0.00 2.18 +0.12 36 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 2.75 +0.15 36 0 25 0
28JAN27 32.00 P 0.00 0.00 0.00 3.38 +0.18 36 0 32 0
28JAN27 33.00 P 0.00 0.00 0.00 3.96 +0.19 35 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 4.69 +0.21 35 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.47 +0.25 35 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.48 +0.38 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.34 +0.40 39 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.23 +0.43 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.08 +0.37 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.02 +0.43 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 0.00 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 +0.02 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.78 +0.02 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 1.05 +0.04 36 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 +0.08 36 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.80 +0.10 36 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 2.23 +0.10 36 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.74 +0.12 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 +0.14 36 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.92 +0.15 37 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.58 +0.20 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.30 +0.34 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.06 +0.33 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.85 +0.36 38 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.67 +0.43 38 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.50 +0.38 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.38 +0.44 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.03 +0.17 33 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.12 +0.37 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.09 +0.45 39 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.07 +0.48 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.97 +0.36 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.94 +0.36 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.94 +0.37 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.94 +0.38 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 0.00 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.74 0.00 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.97 +0.01 37 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.23 +0.01 37 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 +0.01 37 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 +0.02 37 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.31 +0.03 37 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.77 +0.05 37 0 89 0
29JUN27 29.00 P 0.00 0.00 0.00 3.28 +0.09 37 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 3.83 +0.12 37 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.33 -0.01 36 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 5.05 +0.19 37 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.72 +0.24 37 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.43 +0.30 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.16 +0.32 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.93 +0.33 38 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.70 +0.41 38 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.52 +0.37 38 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.34 +0.45 38 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.19 +0.39 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.05 +0.42 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.91 +0.41 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.81 +0.43 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.62 +0.36 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.60 +0.44 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.51 +0.45 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.53 +0.03 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.61 +0.04 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.79 +0.05 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.05 +0.10 37 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.31 +0.06 37 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.61 +0.07 37 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.96 +0.10 37 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.34 +0.09 37 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.81 +0.12 37 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.28 +0.13 37 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.78 +0.13 37 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.31 +0.10 37 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 5.00 +0.21 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.58 +0.18 37 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.05 0.00 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.93 +0.33 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.65 +0.36 38 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.39 +0.37 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.16 +0.33 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.94 +0.34 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.76 +0.44 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.57 +0.43 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.42 +0.45 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.27 +0.47 39 0 0 0
TOTAL PUT 727 40,134 +186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 20.180
29OCT26 12.00 C 0.00 0.00 0.00 8.20 +0.25 85 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.70 +0.25 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 7.20 +0.25 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.70 +0.25 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.20 +0.25 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.70 +0.24 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.20 +0.24 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.70 +0.24 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.20 +0.24 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.70 +0.24 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 3.21 +0.25 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.71 +0.25 28 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 2.21 +0.24 22 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.72 +0.22 22 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 1.26 +0.19 23 0 34 0
29OCT26 19.50 C 0.00 0.00 0.00 0.83 +0.15 21 0 259 0
29OCT26 20.00 C 0.50 0.50 0.49 0.50 +0.10 22 17 254 +2
29OCT26 21.00 C 0.14 0.14 0.14 0.14 +0.04 23 11 141 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.74 +0.25 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 6.24 +0.25 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.74 +0.25 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.24 +0.24 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.74 +0.24 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.25 +0.25 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.26 +0.24 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.77 +0.23 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 2.30 +0.22 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.85 +0.20 22 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.44 +0.21 22 0 90 0
27NOV26 19.50 C 1.05 1.05 1.05 1.05 +0.15 21 1 48 0
27NOV26 20.00 C 0.00 0.00 0.00 0.76 +0.12 21 0 86 0
27NOV26 21.00 C 0.30 0.30 0.30 0.34 +0.06 22 1 81 +1
27NOV26 22.00 C 0.15 0.15 0.15 0.14 +0.03 22 1 31 +1
27NOV26 23.00 C 0.08 0.08 0.08 0.05 +0.01 23 4 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.20 +0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.77 +0.32 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.27 +0.32 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.74 +0.21 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.24 +0.25 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.75 +0.26 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.24 +0.24 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.79 +0.24 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 +0.24 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.81 +0.24 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.33 +0.23 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.87 +0.23 22 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.42 +0.21 22 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 2.00 +0.19 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 +0.17 20 0 112 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 +0.15 21 0 158 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 +0.12 21 0 343 0
30DEC26 21.00 C 0.52 0.52 0.52 0.53 +0.08 21 15 253 +15
30DEC26 22.00 C 0.28 0.28 0.28 0.28 +0.05 22 15 72 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 174 0
30DEC26 24.00 C 0.09 0.09 0.09 0.06 +0.02 22 6 29 +3
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.29 +0.21 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.80 +0.21 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.83 +0.23 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.41 +0.23 22 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.96 +0.22 22 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.54 +0.21 22 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.14 +0.19 22 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.78 +0.22 22 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.41 +0.15 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.13 +0.13 21 0 0 0
28JAN27 21.00 C 0.68 0.68 0.68 0.69 +0.09 21 15 15 +15
28JAN27 22.00 C 0.00 0.00 0.00 0.41 +0.06 22 0 5 0
28JAN27 23.00 C 0.25 0.25 0.25 0.22 +0.03 22 5 5 +5
28JAN27 24.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.32 +0.25 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.87 +0.29 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.35 +0.25 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.87 +0.29 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.43 +0.31 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.41 +0.22 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.96 +0.24 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.47 +0.21 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 4.02 +0.24 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.57 +0.18 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 +0.21 23 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.80 +0.20 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.44 +0.19 23 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 2.10 +0.21 23 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 +0.18 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.50 +0.15 23 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 +0.10 22 0 52 0
30MAR27 22.00 C 0.70 0.70 0.70 0.70 +0.06 23 2 48 +2
30MAR27 23.00 C 0.00 0.00 0.00 0.47 +0.06 23 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.44 +0.25 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.96 +0.25 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.48 +0.25 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.97 +0.22 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.51 +0.26 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.01 +0.24 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.57 +0.23 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.07 +0.22 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.62 +0.18 22 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 4.18 +0.17 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.76 +0.16 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.35 +0.16 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.97 +0.14 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.62 +0.13 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.29 +0.12 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.99 +0.10 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.71 +0.08 22 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.23 +0.04 21 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.91 +0.08 22 0 3 0
29JUN27 23.00 C 0.70 0.70 0.70 0.63 +0.01 22 1 12 +1
29JUN27 24.00 C 0.00 0.00 0.00 0.43 +0.01 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 0.00 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 0.00 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 22 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.51 +0.23 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.05 +0.26 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.60 +0.25 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.15 +0.22 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.73 +0.26 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.32 +0.28 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.93 +0.27 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.56 +0.20 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.21 +0.27 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.81 +0.17 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.51 +0.15 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 2.23 +0.13 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.99 +0.13 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.56 +0.11 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.21 +0.09 24 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.93 +0.07 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.72 +0.06 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.42 +0.04 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
TOTAL CALL 94 4,125 +61
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 15.50 P 0.01 0.01 0.01 0.01 0.00 55 3 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
29OCT26 18.00 P 0.02 0.02 0.02 0.01 -0.01 27 6 158 -6
29OCT26 18.50 P 0.04 0.04 0.04 0.02 -0.02 24 10 140 +10
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.06 23 0 138 0
29OCT26 19.50 P 0.15 0.16 0.15 0.15 -0.09 24 8 131 0
29OCT26 20.00 P 0.32 0.32 0.31 0.31 -0.16 23 16 96 +15
29OCT26 21.00 P 0.00 0.00 0.00 0.93 -0.22 23 0 12 0
29OCT26 22.00 P 0.00 0.00 0.00 1.83 -0.24 24 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 2.82 -0.25 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.82 -0.37 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.92 -0.28 70 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.93 -0.27 81 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.93 -0.14 90 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.89 -0.31 91 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.93 -0.27 106 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.05 22 0 54 0
27NOV26 19.00 P 0.21 0.21 0.21 0.19 -0.07 22 2 55 +2
27NOV26 19.50 P 0.00 0.00 0.00 0.34 -0.10 23 0 80 0
27NOV26 20.00 P 0.00 0.00 0.00 0.54 -0.13 23 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 1.13 -0.19 23 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.89 -0.23 22 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 2.82 -0.25 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.91 -0.28 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.92 -0.28 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.93 -0.27 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.93 -0.14 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.90 -0.30 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.93 -0.27 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 175 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.06 22 0 38 0
30DEC26 19.00 P 0.36 0.36 0.36 0.32 -0.08 22 2 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 -0.09 22 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.12 22 0 275 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 -0.17 23 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 -0.15 24 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.86 -0.23 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.91 -0.28 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.92 -0.28 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 -0.27 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.93 -0.24 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.90 -0.32 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.93 -0.27 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.91 -0.26 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 -0.16 60 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.43 -0.08 22 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.61 -0.10 22 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.83 -0.12 22 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.38 -0.18 22 0 6 0
28JAN27 22.00 P 0.00 0.00 0.00 2.12 -0.14 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.90 -0.22 22 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.91 -0.28 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.92 -0.28 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.93 -0.27 37 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.93 -0.25 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.90 -0.32 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.93 -0.27 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.04 23 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.06 23 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.08 23 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 -0.09 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 -0.12 23 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.06 -0.13 23 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.59 -0.21 23 0 12 0
30MAR27 22.00 P 0.00 0.00 0.00 2.27 -0.17 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.04 -0.20 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.00 -0.19 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.92 -0.28 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.93 -0.27 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.93 -0.25 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.32 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.93 -0.27 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.91 -0.26 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.91 -0.24 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 13 0
29JUN27 15.50 P 0.22 0.22 0.22 0.14 -0.04 22 1 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 50 0
29JUN27 16.50 P 0.36 0.36 0.36 0.28 -0.07 22 11 12 -5
29JUN27 17.00 P 0.00 0.00 0.00 0.38 -0.09 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.50 -0.11 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 -0.12 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 -0.13 22 0 75 0
29JUN27 19.00 P 1.15 1.15 1.15 1.00 -0.15 22 3 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.26 -0.13 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.52 -0.13 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.05 -0.21 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.73 -0.22 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.58 -0.13 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.42 -0.11 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.31 -0.25 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.23 -0.07 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.14 -0.25 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.09 -0.24 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.02 -0.23 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.91 -0.26 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.91 -0.26 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.52 -0.05 25 0 1 0
29SEP27 17.00 P 0.66 0.66 0.66 0.65 -0.06 25 1 2 +1
29SEP27 17.50 P 0.00 0.00 0.00 0.80 -0.07 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.98 -0.08 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.18 -0.09 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.40 -0.11 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.64 -0.12 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.91 -0.12 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.50 -0.15 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.17 -0.16 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.79 -0.30 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.56 -0.34 24 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.54 -0.21 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.23 -0.41 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.14 -0.42 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.09 -0.42 26 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.20 -0.05 31 0 0 0
TOTAL PUT 63 3,860 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.600
29OCT26 9.25 C 0.00 0.00 0.00 5.36 +0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.86 +0.05 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.62 +0.06 72 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.12 +0.06 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.62 +0.06 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.12 +0.06 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.62 +0.06 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.12 +0.10 27 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.62 +0.10 19 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.66 +0.08 18 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.29 +0.04 17 0 23 0
29OCT26 15.00 C 0.09 0.09 0.09 0.08 +0.01 17 1 395 +1
29OCT26 15.50 C 0.02 0.02 0.02 0.02 0.00 18 3 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.39 +0.06 48 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.14 +0.08 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.89 +0.08 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.15 +0.08 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.65 +0.09 21 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.66 +0.09 16 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.19 +0.09 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.77 +0.08 17 0 135 0
27NOV26 14.50 C 0.00 0.00 0.00 0.44 +0.05 17 0 246 0
27NOV26 15.00 C 0.24 0.24 0.24 0.21 +0.03 16 16 200 -16
27NOV26 15.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 140 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 61 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 17 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.16 +0.10 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.91 +0.09 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.66 +0.10 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 +0.10 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.67 +0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.18 +0.10 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.09 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.25 +0.08 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 +0.07 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 +0.04 18 0 5 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.02 17 0 244 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 3 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.16 +0.09 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.91 +0.09 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.66 +0.09 29 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.67 +0.10 27 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.17 +0.10 21 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.18 +0.09 17 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.71 +0.09 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.27 +0.08 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.88 +0.06 17 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.58 +0.04 18 0 2 0
28JAN27 15.00 C 0.00 0.00 0.00 0.35 +0.03 17 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.16 +0.09 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.91 +0.09 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.66 +0.09 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.67 +0.10 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.17 +0.10 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 +0.09 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.73 +0.08 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 +0.07 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 +0.06 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 +0.02 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 +0.02 18 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 0.00 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.16 +0.09 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.91 +0.09 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.66 +0.09 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.67 +0.10 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.17 +0.10 17 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.69 +0.08 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.23 +0.07 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.81 +0.05 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.45 +0.03 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 +0.02 17 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 +0.01 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.67 +0.02 17 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 -0.02 17 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP27 9.25 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.16 +0.09 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.91 +0.09 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.66 +0.09 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.67 +0.10 17 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.19 +0.08 17 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.74 +0.08 17 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.33 +0.04 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.96 +0.03 17 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.63 +0.02 17 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.33 0.00 17 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.08 +0.03 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.86 +0.02 17 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.67 0.00 17 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.30 -0.03 17 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.22 -0.04 17 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 20 2,489 -15
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 81 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.04 17 0 99 0
29OCT26 15.00 P 0.00 0.00 0.00 0.48 -0.07 18 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 0.91 -0.09 19 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.40 -0.10 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.02 0.02 0.02 0.01 0.00 17 2 36 +2
27NOV26 13.50 P 0.05 0.05 0.05 0.04 -0.01 17 1 32 -1
27NOV26 14.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 104 0
27NOV26 14.50 P 0.00 0.00 0.00 0.30 -0.01 17 0 65 0
27NOV26 15.00 P 0.00 0.00 0.00 0.59 -0.02 18 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 0.95 -0.08 17 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.40 -0.10 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.90 -0.10 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 323 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 64 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.03 18 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 -0.02 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 -0.01 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.31 -0.08 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 -0.09 17 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 -0.10 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 -0.11 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.19 -0.10 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.18 -0.10 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.67 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.67 -0.09 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.66 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.66 -0.09 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.65 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.65 -0.09 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.64 -0.08 39 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 232 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 92 0
28JAN27 12.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.23 -0.03 18 0 2 0
28JAN27 14.00 P 0.00 0.00 0.00 0.40 -0.04 17 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.65 -0.03 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.97 -0.06 18 0 5 0
28JAN27 15.50 P 0.00 0.00 0.00 1.35 -0.07 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.77 -0.09 17 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.23 -0.09 18 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.70 -0.11 17 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.19 -0.10 18 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.68 -0.10 15 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.18 -0.10 20 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.67 -0.10 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.67 -0.09 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.66 -0.10 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.66 -0.12 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.02 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 -0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 -0.03 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 -0.03 17 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 -0.07 17 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 -0.08 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.82 -0.09 17 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.26 -0.11 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 -0.12 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 -0.11 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 -0.10 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.18 -0.10 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 -0.09 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.67 -0.10 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 -0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.66 -0.12 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.65 -0.09 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.65 -0.09 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.64 -0.10 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.03 17 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 -0.05 17 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.07 17 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.09 17 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 -0.09 17 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.88 -0.07 18 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 -0.10 17 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.51 -0.10 17 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.89 -0.11 17 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.31 -0.12 17 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.76 -0.12 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.22 -0.11 17 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.70 -0.11 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.19 -0.11 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.68 -0.11 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.17 -0.15 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.67 -0.11 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.66 -0.11 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.66 -0.12 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.65 -0.10 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.65 -0.10 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.64 -0.10 29 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.15 -0.05 17 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 -0.06 17 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 -0.08 17 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.52 -0.10 17 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.73 -0.11 18 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 0.97 -0.12 17 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.26 -0.13 17 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.59 -0.11 17 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.96 -0.11 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.36 -0.11 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.79 -0.14 18 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.24 -0.17 17 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.71 -0.16 18 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.19 -0.11 17 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.68 -0.11 18 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.17 -0.15 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.67 -0.11 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.66 -0.11 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.66 -0.12 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.65 -0.11 25 0 0 0
TOTAL PUT 3 3,093 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.000
29OCT26 31.00 C 0.00 0.00 0.00 13.03 -0.24 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.04 -0.24 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.05 -0.23 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.05 -0.23 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.04 -0.24 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.05 -0.23 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.06 -0.23 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.06 -0.23 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.07 -0.24 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.11 -0.24 27 0 20 0
29OCT26 41.00 C 0.00 0.00 0.00 3.19 -0.23 26 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 2.35 -0.22 26 0 54 0
29OCT26 43.00 C 0.00 0.00 0.00 1.63 -0.21 26 0 504 0
29OCT26 44.00 C 1.21 1.21 1.13 1.04 -0.16 26 2 459 -2
29OCT26 45.00 C 0.68 0.68 0.65 0.62 -0.13 26 135 471 -100
29OCT26 46.00 C 0.43 0.43 0.38 0.36 -0.08 27 9 694 +8
29OCT26 47.00 C 0.31 0.31 0.21 0.19 -0.05 27 65 274 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 585 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 430 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.14 -0.22 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.16 -0.21 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.18 -0.20 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.17 -0.11 27 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.19 -0.24 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.24 -0.24 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.32 -0.24 26 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.45 -0.24 26 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.64 -0.24 26 0 80 0
27NOV26 42.00 C 2.86 2.87 2.83 2.89 -0.16 25 45 405 +30
27NOV26 43.00 C 0.00 0.00 0.00 2.27 -0.22 26 0 297 0
27NOV26 44.00 C 1.71 1.71 1.71 1.70 -0.17 25 3 264 0
27NOV26 45.00 C 0.00 0.00 0.00 1.26 -0.15 26 0 351 0
27NOV26 46.00 C 0.00 0.00 0.00 0.90 -0.14 25 0 232 0
27NOV26 47.00 C 0.00 0.00 0.00 0.64 -0.11 26 0 202 0
27NOV26 48.00 C 0.00 0.00 0.00 0.45 -0.08 26 0 291 0
27NOV26 49.00 C 0.00 0.00 0.00 0.30 -0.06 26 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 331 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.36 +0.13 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.35 +0.13 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.32 +0.04 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.29 +0.01 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.31 -0.05 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.34 -0.03 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.40 +0.02 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.45 +0.04 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.40 -0.22 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.50 -0.22 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.63 -0.22 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.82 -0.06 25 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 4.07 -0.21 25 0 147 0
30DEC26 42.00 C 3.26 3.35 3.26 3.37 -0.17 25 60 252 +26
30DEC26 43.00 C 3.06 3.06 3.06 2.78 -0.10 25 30 289 +30
30DEC26 44.00 C 0.00 0.00 0.00 2.22 -0.12 25 0 300 0
30DEC26 45.00 C 0.00 0.00 0.00 1.75 -0.13 25 0 736 0
30DEC26 46.00 C 0.00 0.00 0.00 1.38 -0.10 25 0 406 0
30DEC26 47.00 C 0.00 0.00 0.00 1.08 -0.08 25 0 451 0
30DEC26 48.00 C 1.01 1.01 0.90 0.82 -0.07 25 9 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.64 -0.04 26 0 331 0
30DEC26 50.00 C 0.50 0.50 0.50 0.47 -0.04 25 10 151 0
30DEC26 52.50 C 0.32 0.32 0.32 0.21 -0.03 25 15 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28JAN27 34.00 C 0.00 0.00 0.00 10.44 +0.07 29 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.52 +0.13 29 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.58 -0.05 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.60 -0.02 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.74 -0.22 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.91 -0.22 25 0 39 0
28JAN27 40.00 C 0.00 0.00 0.00 5.14 -0.22 25 0 45 0
28JAN27 41.00 C 0.00 0.00 0.00 4.43 -0.20 25 0 12 0
28JAN27 42.00 C 3.68 3.68 3.68 3.76 -0.10 25 15 150 -11
28JAN27 43.00 C 3.09 3.11 3.09 3.16 -0.13 25 30 90 0
28JAN27 44.00 C 2.71 2.71 2.71 2.63 -0.12 25 15 210 +15
28JAN27 45.00 C 2.48 2.48 2.30 2.17 -0.11 25 22 91 +22
28JAN27 46.00 C 0.00 0.00 0.00 1.77 -0.10 25 0 31 0
28JAN27 47.00 C 0.00 0.00 0.00 1.43 -0.10 25 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 1.15 -0.08 25 0 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.93 -0.07 25 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.74 -0.07 25 0 31 0
28JAN27 52.50 C 0.47 0.47 0.47 0.39 -0.05 25 15 15 +15
28JAN27 55.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.66 +0.14 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.70 +0.15 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.75 +0.14 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.78 +0.10 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.88 +0.09 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.98 +0.07 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.06 -0.11 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.26 -0.01 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.50 -0.22 25 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.74 -0.12 25 0 291 0
30MAR27 41.00 C 0.00 0.00 0.00 5.11 -0.21 25 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.49 -0.35 25 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 -0.14 25 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.39 -0.14 25 0 255 0
30MAR27 45.00 C 0.00 0.00 0.00 2.93 -0.12 25 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 2.51 -0.12 25 0 281 0
30MAR27 47.00 C 2.17 2.17 2.17 2.15 -0.11 25 15 212 -15
30MAR27 48.00 C 1.85 1.85 1.85 1.83 -0.10 25 15 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 1.55 -0.10 25 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.32 -0.09 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.84 -0.08 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.51 -0.07 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.04 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.06 +0.12 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.08 +0.06 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.24 +0.12 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.36 +0.13 29 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 10.45 +0.06 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.65 -0.01 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.82 +0.05 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.03 -0.09 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.24 -0.21 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.57 -0.20 25 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.93 -0.20 25 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 5.34 -0.19 25 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.79 -0.19 25 0 188 0
29JUN27 44.00 C 0.00 0.00 0.00 4.32 -0.14 25 0 186 0
29JUN27 45.00 C 0.00 0.00 0.00 3.82 -0.16 25 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 3.39 -0.16 25 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.91 -0.24 25 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.65 -0.14 25 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.33 -0.13 25 0 30 0
29JUN27 50.00 C 2.08 2.09 2.07 2.04 -0.15 25 60 287 +45
29JUN27 52.50 C 0.00 0.00 0.00 1.49 -0.06 26 0 11 0
29JUN27 55.00 C 0.00 0.00 0.00 1.05 -0.08 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.72 -0.04 25 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.48 -0.06 25 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.33 -0.04 25 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 11.54 +0.10 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.69 +0.07 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.88 +0.04 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.14 -0.05 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.43 -0.04 28 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.52 -0.28 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.87 -0.20 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.28 -0.18 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.88 -0.18 28 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.34 -0.17 27 0 120 0
29SEP27 44.00 C 4.88 4.88 4.75 4.84 -0.17 27 35 80 +35
29SEP27 45.00 C 0.00 0.00 0.00 4.37 -0.16 27 0 137 0
29SEP27 46.00 C 0.00 0.00 0.00 3.96 -0.14 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.56 -0.14 27 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.20 -0.13 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.88 -0.12 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.57 -0.12 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.94 -0.10 27 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 1.46 -0.08 27 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 1.06 -0.10 26 0 0 0
29SEP27 60.00 C 0.98 0.98 0.98 0.81 -0.05 27 10 51 +10
29SEP27 62.50 C 0.00 0.00 0.00 0.57 -0.06 26 0 31 0
29SEP27 65.00 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
TOTAL CALL 615 17,782 +108
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 238 0
29OCT26 38.00 P 0.01 0.01 0.01 0.01 0.00 30 4 110 +4
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 28 0 384 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 618 0
29OCT26 41.00 P 0.00 0.00 0.00 0.13 0.00 27 0 1,121 0
29OCT26 42.00 P 0.26 0.26 0.26 0.30 +0.01 27 15 765 -15
29OCT26 43.00 P 0.42 0.48 0.42 0.58 +0.02 27 16 1,747 0
29OCT26 44.00 P 0.00 0.00 0.00 1.01 +0.04 27 0 703 0
29OCT26 45.00 P 1.39 1.39 1.39 1.57 +0.08 26 2 351 0
29OCT26 46.00 P 1.85 2.35 1.85 2.30 +0.13 27 4 339 -2
29OCT26 47.00 P 0.00 0.00 0.00 3.13 +0.17 27 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.04 +0.19 26 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 5.01 +0.21 27 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.50 +0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.02 +0.08 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.52 +0.06 61 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.02 +0.09 69 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.52 +0.09 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.02 +0.07 84 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 97 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 0.00 27 0 147 0
27NOV26 38.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 197 0
27NOV26 39.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 108 0
27NOV26 40.00 P 0.30 0.33 0.30 0.30 -0.01 26 9 271 -3
27NOV26 41.00 P 0.47 0.57 0.47 0.49 -0.01 26 18 287 0
27NOV26 42.00 P 0.74 0.84 0.72 0.77 0.00 26 27 319 0
27NOV26 43.00 P 0.00 0.00 0.00 1.12 -0.01 26 0 661 0
27NOV26 44.00 P 1.57 1.57 1.57 1.57 0.00 26 15 384 -15
27NOV26 45.00 P 2.18 2.18 2.12 2.13 +0.03 26 60 447 +8
27NOV26 46.00 P 2.52 2.75 2.52 2.82 +0.08 27 30 251 +15
27NOV26 47.00 P 0.00 0.00 0.00 3.49 +0.10 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.30 +0.14 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.16 +0.15 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.07 +0.17 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.63 +0.13 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.02 +0.03 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.52 +0.03 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.02 +0.03 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.52 +0.03 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.02 +0.03 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 0.00 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 0.00 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 0.00 25 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 0.00 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 140 0
30DEC26 39.00 P 0.42 0.42 0.42 0.37 +0.01 25 4 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.56 +0.02 25 0 606 0
30DEC26 41.00 P 0.00 0.00 0.00 0.82 +0.03 26 0 665 0
30DEC26 42.00 P 0.99 1.00 0.99 1.14 +0.04 26 41 206 +26
30DEC26 43.00 P 0.00 0.00 0.00 1.52 +0.03 26 0 417 0
30DEC26 44.00 P 0.00 0.00 0.00 1.98 +0.03 25 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 2.52 +0.02 25 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 3.22 +0.11 26 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 3.82 +0.13 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.57 +0.14 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.37 +0.16 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.23 +0.18 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.63 +0.06 29 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.02 +0.02 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.52 -0.01 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.02 +0.01 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.52 +0.01 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.02 -0.01 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.50 -0.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.00 -0.03 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.26 0.00 25 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 0.57 +0.01 26 0 174 0
28JAN27 40.00 P 0.00 0.00 0.00 0.80 +0.02 26 0 176 0
28JAN27 41.00 P 0.00 0.00 0.00 1.08 +0.02 26 0 75 0
28JAN27 42.00 P 0.00 0.00 0.00 1.41 +0.01 25 0 90 0
28JAN27 43.00 P 1.77 1.77 1.77 1.81 +0.02 25 14 194 +14
28JAN27 44.00 P 0.00 0.00 0.00 2.28 +0.01 25 0 212 0
28JAN27 45.00 P 2.79 2.79 2.79 2.82 +0.02 25 30 229 +30
28JAN27 46.00 P 0.00 0.00 0.00 3.42 0.00 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.07 +0.10 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 4.79 +0.12 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.56 +0.13 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.39 +0.16 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.68 +0.01 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.04 -0.07 28 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.54 -0.12 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 0.00 26 0 4,000 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 0.00 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 0.00 26 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 0.00 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 0.00 26 0 37 0
30MAR27 39.00 P 0.95 0.95 0.95 0.96 0.00 26 4 31 -4
30MAR27 40.00 P 0.00 0.00 0.00 1.24 +0.01 26 0 231 0
30MAR27 41.00 P 0.00 0.00 0.00 1.56 +0.01 26 0 31 0
30MAR27 42.00 P 1.78 1.78 1.78 1.92 -0.02 26 3 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.34 -0.02 25 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 2.82 -0.01 26 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 3.35 0.00 25 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 3.93 +0.04 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.58 +0.05 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.25 +0.10 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.96 +0.10 25 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.74 +0.12 25 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.94 +0.03 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.12 -0.11 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.54 -0.13 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.04 -0.12 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.52 -0.15 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.07 -0.09 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.50 -0.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.00 -0.16 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.14 0.00 25 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.21 0.00 25 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.29 0.00 25 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.54 +0.01 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 0.90 +0.01 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.15 +0.02 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.42 +0.06 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.69 +0.02 25 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.05 +0.03 25 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.44 -0.04 25 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 2.93 0.00 25 0 310 0
29JUN27 44.00 P 3.49 3.52 3.49 3.47 +0.06 26 75 270 +75
29JUN27 45.00 P 0.00 0.00 0.00 3.92 +0.01 25 0 540 0
29JUN27 46.00 P 0.00 0.00 0.00 4.47 +0.07 25 0 346 0
29JUN27 47.00 P 0.00 0.00 0.00 5.10 +0.09 25 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 5.74 +0.10 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.63 +0.11 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.37 +0.11 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.40 +0.15 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.55 +0.12 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.73 +0.02 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.04 -0.15 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.54 -0.13 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.07 -0.09 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.10 -0.01 26 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.35 -0.01 26 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.59 -0.01 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.89 0.00 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.24 +0.03 26 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.61 +0.03 26 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.03 +0.06 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.47 +0.05 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.96 +0.08 26 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.48 +0.08 26 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.02 +0.09 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.61 +0.09 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.21 +0.09 25 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.86 0.00 25 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.52 -0.02 25 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.20 -0.05 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.06 -0.07 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.07 +0.04 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.17 +0.03 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.32 0.00 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.61 -0.13 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.07 -0.10 23 0 0 0
TOTAL PUT 371 28,091 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.025
29OCT26 4.90 C 0.00 0.00 0.00 4.15 -0.08 178 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.04 -0.08 160 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.78 -0.10 118 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.53 -0.09 107 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.28 -0.09 97 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.05 -0.07 126 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.79 -0.08 105 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.55 -0.08 105 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.29 -0.10 85 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.04 -0.09 76 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.79 -0.08 67 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.55 -0.09 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.31 -0.04 62 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 -0.05 52 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.82 -0.05 45 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.59 -0.06 39 0 494 0
29OCT26 8.75 C 0.40 0.40 0.40 0.42 -0.06 41 53 699 -53
29OCT26 9.00 C 0.38 0.39 0.24 0.28 -0.06 41 248 967 +113
29OCT26 9.25 C 0.25 0.25 0.17 0.19 -0.05 43 416 724 +73
29OCT26 9.50 C 0.15 0.15 0.13 0.12 -0.04 43 114 2,389 +50
29OCT26 9.75 C 0.13 0.13 0.10 0.08 -0.02 45 655 1,282 -205
29OCT26 10.00 C 0.09 0.10 0.06 0.05 -0.01 45 519 979 +194
29OCT26 10.50 C 0.04 0.04 0.04 0.02 0.00 47 322 923 -169
29OCT26 11.00 C 0.03 0.03 0.03 0.01 0.00 51 43 1,081 +38
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 460 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.05 -0.07 87 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.79 -0.08 74 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.55 -0.08 73 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.29 -0.10 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.04 -0.09 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.80 -0.08 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.55 -0.09 47 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.33 -0.06 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.93 -0.05 45 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.80 -0.03 47 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.64 -0.05 45 0 158 0
27NOV26 9.00 C 0.54 0.54 0.54 0.53 -0.05 46 2 618 0
27NOV26 9.25 C 0.38 0.38 0.38 0.43 -0.04 46 400 689 +190
27NOV26 9.50 C 0.35 0.35 0.33 0.35 -0.04 47 1,603 1,273 +711
27NOV26 9.75 C 0.34 0.35 0.26 0.28 -0.04 47 2,955 2,182 +921
27NOV26 10.00 C 0.26 0.26 0.26 0.22 -0.03 47 400 836 -28
27NOV26 10.50 C 0.15 0.15 0.15 0.13 -0.03 46 166 1,041 +157
27NOV26 11.00 C 0.11 0.11 0.11 0.08 -0.02 47 22 532 -15
27NOV26 11.50 C 0.08 0.08 0.08 0.05 -0.01 48 15 1,221 +15
27NOV26 12.00 C 0.07 0.07 0.07 0.03 0.00 48 15 293 +15
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 50 0 334 0
27NOV26 13.00 C 0.04 0.04 0.04 0.01 0.00 49 4 411 -4
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 4.24 -0.06 94 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.15 -0.08 96 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.05 -0.07 93 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.80 -0.08 87 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.53 -0.12 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.29 -0.08 69 0 0 0
30DEC26 6.00 C 3.03 3.03 3.03 3.05 -0.07 68 1 18 -1
30DEC26 6.25 C 0.00 0.00 0.00 2.82 -0.05 67 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 -0.08 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.30 -0.09 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.06 -0.07 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 -0.07 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.08 44 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.44 -0.06 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 -0.07 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.06 45 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.06 45 0 654 0
30DEC26 8.75 C 0.00 0.00 0.00 0.81 -0.06 44 0 786 0
30DEC26 9.00 C 0.65 0.65 0.65 0.70 -0.06 45 200 489 +150
30DEC26 9.25 C 0.61 0.61 0.55 0.58 -0.07 44 415 788 +283
30DEC26 9.50 C 0.50 0.50 0.49 0.51 -0.05 45 478 1,310 -463
30DEC26 9.75 C 0.51 0.51 0.42 0.44 -0.04 45 890 940 +15
30DEC26 10.00 C 0.40 0.40 0.35 0.37 -0.04 45 810 873 +268
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.03 46 0 1,494 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 1,489 0
30DEC26 11.50 C 0.16 0.16 0.16 0.12 -0.02 45 15 786 0
30DEC26 12.00 C 0.12 0.12 0.12 0.08 -0.01 45 1 1,764 -1
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 1,336 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1,036 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 296 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,289 0
28JAN27 6.75 C 0.00 0.00 0.00 2.32 - 47 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 2.11 -0.06 47 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.92 -0.07 48 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.72 -0.08 46 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.54 -0.05 46 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.37 -0.07 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.22 -0.05 45 0 0 0
28JAN27 8.50 C 1.03 1.03 1.03 1.07 -0.05 44 30 30 +30
28JAN27 8.75 C 0.92 0.92 0.92 0.96 -0.05 45 15 30 +15
28JAN27 9.00 C 0.81 0.81 0.81 0.85 -0.04 45 15 15 +15
28JAN27 9.25 C 0.00 0.00 0.00 0.74 -0.04 45 0 15 0
28JAN27 9.50 C 0.62 0.62 0.62 0.65 -0.04 45 14 119 +14
28JAN27 9.75 C 0.58 0.58 0.58 0.56 -0.05 45 200 2,900 +185
28JAN27 10.00 C 0.57 0.57 0.57 0.50 -0.04 46 123 641 +123
28JAN27 10.50 C 0.40 0.40 0.40 0.38 -0.02 46 400 181 -390
28JAN27 11.00 C 0.30 0.30 0.29 0.28 -0.02 46 550 669 +400
28JAN27 11.50 C 0.25 0.25 0.25 0.20 -0.02 45 15 391 +10
28JAN27 12.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 365 0
28JAN27 12.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 113 0
28JAN27 13.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 775 0
28JAN27 13.50 C 0.00 0.00 0.00 0.06 0.00 46 0 475 0
28JAN27 14.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 150 0
28JAN27 14.50 C 0.09 0.09 0.09 0.03 0.00 46 2 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.24 -0.08 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.15 -0.08 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.05 -0.07 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.80 -0.08 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.55 -0.10 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.31 -0.09 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.09 -0.08 51 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.89 -0.07 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.69 -0.06 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.50 -0.06 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.27 -0.09 47 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.09 -0.07 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 -0.05 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.78 -0.05 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.06 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.45 -0.05 45 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.32 -0.05 45 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.05 45 0 404 0
30MAR27 9.00 C 1.20 1.20 1.20 1.09 -0.05 45 15 405 0
30MAR27 9.25 C 0.96 0.96 0.96 0.98 -0.05 45 15 282 +15
30MAR27 9.50 C 0.87 0.87 0.87 0.89 -0.05 45 15 241 +15
30MAR27 9.75 C 0.76 0.77 0.76 0.82 -0.03 46 300 600 +300
30MAR27 10.00 C 0.78 0.78 0.72 0.73 -0.05 46 688 1,219 +291
30MAR27 10.50 C 0.59 0.59 0.59 0.60 -0.03 46 100 757 +100
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.03 46 0 110 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.03 45 0 431 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.03 45 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.02 45 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 126 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 375 0
29JUN27 4.80 C 0.00 0.00 0.00 4.24 -0.10 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.15 -0.10 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.05 -0.10 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.83 -0.11 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.63 -0.09 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.42 -0.08 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.22 -0.10 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.03 -0.09 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.84 -0.09 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.66 -0.06 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.48 -0.07 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 -0.07 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.15 -0.08 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.01 -0.06 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 -0.07 46 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.73 -0.06 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.60 -0.07 45 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.49 -0.05 45 0 11 0
29JUN27 9.00 C 1.44 1.44 1.44 1.45 +0.01 48 15 45 +15
29JUN27 9.25 C 0.00 0.00 0.00 1.28 -0.05 45 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 -0.06 46 0 171 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 -0.05 46 0 210 0
29JUN27 10.00 C 1.15 1.15 1.15 1.04 -0.02 46 83 403 +83
29JUN27 10.50 C 0.00 0.00 0.00 0.90 -0.04 47 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.03 47 0 296 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.03 47 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.58 -0.03 47 0 61 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 -0.02 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 -0.03 47 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.02 47 0 52 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.95 -0.07 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.78 -0.08 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.61 -0.08 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.46 -0.08 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.31 -0.07 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.18 -0.07 44 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.05 -0.07 44 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.93 -0.07 44 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.82 -0.07 44 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.71 -0.07 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.61 -0.06 45 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.52 -0.06 45 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.42 -0.07 45 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.33 -0.06 45 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.26 -0.06 45 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.13 -0.04 46 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 1.01 -0.04 46 0 38 0
29SEP27 11.50 C 0.00 0.00 0.00 0.91 -0.03 47 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.81 -0.04 47 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.71 -0.05 47 0 25 0
29SEP27 13.00 C 0.00 0.00 0.00 0.62 -0.05 47 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.48 -0.04 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
TOTAL CALL 13,357 61,229 +3,475
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 48 0 851 0
29OCT26 7.75 P 0.04 0.04 0.04 0.03 0.00 44 40 606 +25
29OCT26 8.00 P 0.06 0.06 0.06 0.06 0.00 44 1 642 +1
29OCT26 8.25 P 0.11 0.11 0.11 0.11 0.00 44 30 418 0
29OCT26 8.50 P 0.17 0.20 0.17 0.18 0.00 44 19 784 -1
29OCT26 8.75 P 0.29 0.30 0.29 0.29 +0.02 44 20 1,255 +20
29OCT26 9.00 P 0.40 0.45 0.39 0.42 +0.02 44 378 1,443 +93
29OCT26 9.25 P 0.58 0.58 0.58 0.59 +0.03 46 15 643 -2
29OCT26 9.50 P 0.00 0.00 0.00 0.78 +0.04 47 0 669 0
29OCT26 9.75 P 0.00 0.00 0.00 0.99 +0.04 48 0 600 0
29OCT26 10.00 P 0.00 0.00 0.00 1.21 +0.04 50 0 205 0
29OCT26 10.50 P 1.50 1.50 1.50 1.67 +0.09 50 2 33 0
29OCT26 11.00 P 0.00 0.00 0.00 2.16 +0.10 54 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.64 +0.07 0 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.14 +0.09 0 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.65 +0.09 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.15 +0.10 90 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
27NOV26 6.50 P 0.03 0.03 0.03 0.02 0.00 49 35 189 +35
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 48 0 600 0
27NOV26 7.00 P 0.06 0.06 0.06 0.05 0.00 48 55 880 +55
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 46 0 377 0
27NOV26 7.50 P 0.12 0.12 0.12 0.11 0.00 47 2 8,041 +2
27NOV26 7.75 P 0.15 0.18 0.15 0.16 0.00 46 34 10,604 -2
27NOV26 8.00 P 0.21 0.21 0.21 0.23 0.00 47 15 647 +15
27NOV26 8.25 P 0.28 0.30 0.28 0.31 +0.01 47 45 304 -15
27NOV26 8.50 P 0.00 0.00 0.00 0.40 0.00 46 0 976 0
27NOV26 8.75 P 0.00 0.00 0.00 0.52 +0.02 46 0 1,098 0
27NOV26 9.00 P 0.68 0.68 0.68 0.65 +0.01 46 200 490 0
27NOV26 9.25 P 0.00 0.00 0.00 0.80 +0.03 46 0 321 0
27NOV26 9.50 P 0.98 0.98 0.98 0.98 +0.04 47 15 579 -15
27NOV26 9.75 P 0.00 0.00 0.00 1.16 +0.03 47 0 331 0
27NOV26 10.00 P 0.00 0.00 0.00 1.34 +0.04 46 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.77 +0.03 48 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.23 +0.04 51 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.69 +0.09 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.16 +0.08 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.65 +0.07 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.15 +0.09 60 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.66 +0.11 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 46 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,044 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 45 0 983 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 46 0 912 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 46 0 505 0
30DEC26 7.25 P 0.15 0.17 0.15 0.15 0.00 45 18 10,411 +17
30DEC26 7.50 P 0.00 0.00 0.00 0.20 0.00 45 0 286 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 0.00 45 0 388 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 0.00 45 0 1,214 0
30DEC26 8.25 P 0.44 0.44 0.44 0.44 0.00 45 200 701 +187
30DEC26 8.50 P 0.53 0.54 0.53 0.54 0.00 45 400 1,037 +164
30DEC26 8.75 P 0.63 0.63 0.63 0.66 +0.01 44 200 1,720 +200
30DEC26 9.00 P 0.82 0.83 0.82 0.80 +0.02 45 215 1,297 -200
30DEC26 9.25 P 0.93 0.98 0.93 0.94 +0.02 45 400 570 0
30DEC26 9.50 P 1.12 1.12 1.12 1.12 +0.03 46 30 1,008 +5
30DEC26 9.75 P 0.00 0.00 0.00 1.29 +0.04 46 0 351 0
30DEC26 10.00 P 0.00 0.00 0.00 1.46 +0.03 45 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.90 +0.08 49 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 +0.02 46 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.76 +0.05 49 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.21 +0.06 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 +0.05 48 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 +0.07 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.65 +0.08 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.15 +0.09 50 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.66 +0.10 58 0 0 0
30DEC26 15.00 P 6.15 6.15 6.15 6.15 +0.09 57 1 18 -1
28JAN27 6.75 P 0.00 0.00 0.00 0.13 - 46 0 0 -
28JAN27 7.00 P 0.19 0.19 0.19 0.17 0.00 45 5 5 +5
28JAN27 7.25 P 0.00 0.00 0.00 0.23 +0.01 46 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.29 0.00 45 0 100 0
28JAN27 7.75 P 0.00 0.00 0.00 0.36 0.00 45 0 165 0
28JAN27 8.00 P 0.42 0.44 0.42 0.45 0.00 45 400 501 +366
28JAN27 8.25 P 0.00 0.00 0.00 0.54 0.00 44 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.65 0.00 44 0 415 0
28JAN27 8.75 P 0.00 0.00 0.00 0.77 0.00 44 0 438 0
28JAN27 9.00 P 0.00 0.00 0.00 0.91 +0.01 45 0 301 0
28JAN27 9.25 P 0.00 0.00 0.00 1.06 +0.02 45 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.22 +0.03 45 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.40 +0.03 46 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.57 +0.02 45 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 1.96 +0.04 46 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.37 +0.04 47 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.81 +0.05 48 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.26 +0.05 48 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.73 +0.07 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.19 +0.06 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.68 +0.08 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.15 +0.07 45 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.66 +0.09 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 47 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 46 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 46 0 71 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 46 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 45 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 45 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 0.00 46 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 0.00 46 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 0.00 46 0 725 0
30MAR27 7.50 P 0.44 0.45 0.44 0.44 0.00 45 190 873 -10
30MAR27 7.75 P 0.51 0.51 0.51 0.54 +0.02 46 60 6,447 +60
30MAR27 8.00 P 0.64 0.64 0.64 0.63 +0.01 45 75 6,714 +75
30MAR27 8.25 P 0.74 0.74 0.74 0.73 +0.01 45 100 11,225 +92
30MAR27 8.50 P 0.85 0.85 0.85 0.85 +0.01 45 400 700 +334
30MAR27 8.75 P 0.96 0.96 0.96 0.98 +0.02 45 15 530 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.11 +0.01 45 0 582 0
30MAR27 9.25 P 1.23 1.23 1.23 1.26 +0.02 45 15 591 +15
30MAR27 9.50 P 1.41 1.41 1.41 1.43 +0.04 46 15 252 +15
30MAR27 9.75 P 0.00 0.00 0.00 1.59 +0.02 46 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.77 +0.03 46 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.13 +0.03 46 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 +0.02 47 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.94 +0.03 47 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 +0.05 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.83 +0.06 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.27 +0.07 48 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.73 +0.06 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 +0.08 49 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.68 +0.07 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 0.00 47 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 0.00 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 0.00 47 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 0.00 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 0.00 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.01 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 +0.01 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 0.00 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 +0.01 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 +0.01 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 +0.01 48 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 +0.01 48 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.01 48 0 81 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 +0.02 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.28 +0.02 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 +0.02 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 +0.02 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.72 +0.02 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.89 +0.01 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.05 +0.03 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.42 +0.04 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 +0.01 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.19 +0.05 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.57 -0.01 49 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 4.02 +0.04 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.45 +0.04 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.88 +0.05 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.34 +0.06 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.81 +0.09 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.47 -0.01 47 0 23 0
29SEP27 6.75 P 0.00 0.00 0.00 0.55 -0.01 47 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.65 0.00 47 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.84 -0.01 47 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 0.96 0.00 47 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.07 -0.01 47 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.20 0.00 47 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.33 -0.01 47 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.47 0.00 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.61 -0.01 48 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.77 0.00 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.92 0.00 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.08 0.00 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.26 +0.01 48 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.60 0.00 48 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.98 +0.02 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.37 +0.02 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.77 +0.03 50 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 4.19 +0.03 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.62 +0.05 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.06 +0.06 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.49 +0.05 51 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.93 +0.06 52 0 0 0
TOTAL PUT 3,645 104,762 +1,550
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 8.610
29OCT26 4.80 C 0.00 0.00 0.00 3.81 +0.17 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.71 +0.17 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.61 +0.17 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.36 +0.17 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.11 +0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.86 +0.16 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 +0.16 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.86 +0.16 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.62 +0.17 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.37 +0.17 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 +0.17 0 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.87 +0.17 0 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.63 +0.16 21 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 +0.13 21 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 +0.08 20 0 721 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 +0.04 20 0 776 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.36 +0.16 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.11 +0.16 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.86 +0.16 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.62 +0.17 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.37 +0.17 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.12 +0.17 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.88 +0.17 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.64 +0.14 20 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.43 +0.11 21 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.26 +0.08 21 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 +0.06 21 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 256 0
27NOV26 9.25 C 0.05 0.05 0.05 0.04 +0.02 22 65 165 +65
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.82 +0.17 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.72 +0.17 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.62 +0.17 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 +0.17 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.12 +0.17 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.87 +0.17 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.17 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 +0.17 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 +0.17 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.16 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 +0.14 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.10 21 0 75 0
30DEC26 8.50 C 0.33 0.33 0.33 0.32 +0.08 21 15 237 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.08 22 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 235 0
30DEC26 9.25 C 0.11 0.11 0.11 0.09 +0.03 22 21 66 +6
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.62 +0.17 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.37 +0.17 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.13 +0.17 22 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.89 +0.14 20 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.69 +0.12 21 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.51 +0.09 21 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.38 +0.08 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.82 +0.17 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.72 +0.17 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.62 +0.17 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.37 +0.17 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.12 +0.17 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.62 +0.17 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 +0.18 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.16 +0.16 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 +0.15 22 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 +0.13 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.64 +0.11 22 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 +0.09 22 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 +0.07 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.07 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 +0.05 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.03 22 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.82 +0.17 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.72 +0.17 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.62 +0.17 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.37 +0.17 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.88 +0.18 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.67 +0.18 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.45 +0.16 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.25 +0.13 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 +0.07 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.87 +0.05 20 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 +0.06 20 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 +0.07 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.41 +0.03 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 0.00 20 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 0.00 20 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.62 +0.17 22 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.37 +0.16 19 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.13 +0.18 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.91 +0.18 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.71 +0.17 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.52 +0.15 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.33 +0.09 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.17 +0.12 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.02 +0.11 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.89 +0.10 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 +0.09 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.66 +0.08 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.56 +0.07 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.48 +0.06 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.34 +0.05 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
TOTAL CALL 101 10,300 +86
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 -0.05 22 0 554 0
29OCT26 8.50 P 0.11 0.11 0.11 0.11 -0.08 22 3 230 0
29OCT26 8.75 P 0.00 0.00 0.00 0.24 -0.12 22 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.42 -0.15 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.65 -0.17 23 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.89 -0.18 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.14 -0.21 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.40 -0.21 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.91 -0.20 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.41 -0.20 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.90 -0.21 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.41 -0.20 87 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.03 22 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 348 0
27NOV26 8.25 P 0.19 0.19 0.19 0.19 -0.07 21 1 325 +1
27NOV26 8.50 P 0.00 0.00 0.00 0.32 -0.09 22 0 120 0
27NOV26 8.75 P 0.00 0.00 0.00 0.49 -0.11 23 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.67 -0.15 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.89 -0.16 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.12 -0.21 20 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.36 -0.21 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.61 -0.21 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.11 -0.20 22 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.61 -0.20 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.11 -0.20 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.60 -0.21 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.03 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.07 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 -0.08 21 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 -0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.12 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 -0.15 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 -0.19 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.39 -0.18 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 -0.19 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.12 -0.19 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 -0.19 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.18 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.19 42 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.13 -0.05 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.30 -0.08 21 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.43 -0.09 21 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.58 -0.11 21 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.77 -0.11 22 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.95 -0.14 21 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.16 -0.18 21 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.39 -0.18 22 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.63 -0.19 23 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.12 -0.19 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.62 -0.19 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.13 -0.18 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.01 22 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.03 23 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 -0.04 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 -0.06 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 -0.09 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 -0.09 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.84 -0.10 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.11 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.17 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.41 -0.18 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.64 -0.18 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.19 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.62 -0.19 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.13 -0.18 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.62 -0.19 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.03 -0.03 20 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.05 -0.04 20 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.08 -0.06 20 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.12 -0.07 20 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.18 -0.09 20 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.25 -0.11 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.12 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 -0.14 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 -0.15 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.70 -0.19 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 -0.17 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.04 -0.21 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.27 -0.18 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.48 -0.18 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.70 -0.18 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.15 -0.18 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 -0.19 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.13 -0.18 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.62 -0.19 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.28 -0.05 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.46 -0.07 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.58 -0.08 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.71 -0.09 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.85 -0.10 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.01 -0.11 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.18 -0.12 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.36 -0.14 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.56 -0.14 23 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.77 -0.15 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.21 -0.16 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.65 -0.17 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.13 -0.18 25 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.62 -0.19 26 0 0 0
TOTAL PUT 4 5,370 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.665
29OCT26 3.40 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.38 -0.02 26 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 -0.02 25 0 23 0
29OCT26 4.50 C 0.22 0.22 0.22 0.20 -0.02 22 5 1,281 -5
29OCT26 4.60 C 0.11 0.12 0.11 0.13 -0.02 22 75 724 +45
29OCT26 4.70 C 0.07 0.07 0.07 0.08 -0.02 23 330 2,301 -30
29OCT26 4.80 C 0.05 0.05 0.04 0.04 -0.02 22 35 266 +35
29OCT26 4.90 C 0.03 0.03 0.03 0.02 -0.01 22 10 479 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 887 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.18 -0.02 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.08 -0.02 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.40 -0.02 19 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.32 -0.03 20 0 182 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 -0.03 21 0 477 0
27NOV26 4.60 C 0.00 0.00 0.00 0.19 -0.02 22 0 299 0
27NOV26 4.70 C 0.14 0.14 0.13 0.14 -0.02 22 360 680 -180
27NOV26 4.80 C 0.00 0.00 0.00 0.10 -0.02 22 0 280 0
27NOV26 4.90 C 0.07 0.07 0.07 0.07 -0.01 22 12 506 -12
27NOV26 5.00 C 0.05 0.05 0.05 0.05 -0.01 23 103 415 +8
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 441 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.02 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.03 20 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.02 21 0 207 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.02 21 0 981 0
30DEC26 4.70 C 0.17 0.17 0.17 0.19 -0.02 22 1 869 +1
30DEC26 4.80 C 0.14 0.14 0.14 0.15 -0.02 22 330 1,785 -330
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 21 0 1,184 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 12,378 0
30DEC26 5.25 C 0.05 0.05 0.05 0.05 0.00 24 95 1,542 +21
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,371 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 1.18 -0.03 0 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.71 -0.01 17 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.23 -0.01 22 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.19 -0.01 22 0 239 0
28JAN27 4.90 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 3 0
28JAN27 5.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 11 0
28JAN27 5.50 C 0.05 0.05 0.05 0.04 0.00 24 150 151 +150
28JAN27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.20 -0.02 0 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.11 -0.01 0 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 -0.03 19 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 -0.02 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.01 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.01 22 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.01 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 -0.01 23 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.01 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.01 22 0 131 0
30MAR27 4.90 C 0.23 0.23 0.23 0.23 0.00 23 30 36 +30
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 647 0
30MAR27 5.25 C 0.11 0.11 0.11 0.12 -0.01 23 2 184 +2
30MAR27 5.50 C 0.09 0.09 0.09 0.08 0.00 24 60 1,120 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 496 0
30MAR27 6.00 C 0.05 0.05 0.05 0.03 0.00 24 100 628 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.24 -0.01 18 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.14 -0.02 15 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 -0.04 18 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.89 -0.02 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.72 -0.03 20 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.03 21 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 -0.03 21 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 -0.03 21 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.46 -0.03 21 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 -0.03 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 -0.02 22 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 -0.02 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.28 -0.02 22 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 -0.01 23 0 335 0
29JUN27 5.50 C 0.15 0.15 0.15 0.12 -0.01 23 5 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 147 0
29JUN27 7.25 C 0.04 0.04 0.04 0.01 0.00 25 23 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 122 0
29SEP27 3.50 C 0.00 0.00 0.00 1.25 -0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.16 -0.01 21 0 37 0
29SEP27 3.70 C 0.00 0.00 0.00 1.07 -0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.99 -0.03 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.65 -0.03 23 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.59 -0.03 23 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.49 -0.03 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.44 -0.04 24 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.36 -0.03 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.33 -0.03 24 0 10 0
29SEP27 5.25 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 350 0
29SEP27 5.75 C 0.00 0.00 0.00 0.15 -0.02 25 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 10 0
29SEP27 6.25 C 0.11 0.11 0.11 0.09 -0.01 26 1 12 +1
29SEP27 6.50 C 0.09 0.09 0.09 0.06 -0.02 25 12 341 +12
29SEP27 6.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 300 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 325 0
TOTAL CALL 1,739 49,984 -252
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 178 0
29OCT26 4.30 P 0.01 0.01 0.01 0.01 0.00 27 100 406 -44
29OCT26 4.40 P 0.00 0.00 0.00 0.02 0.00 26 0 2,639 0
29OCT26 4.50 P 0.05 0.05 0.05 0.04 0.00 26 30 780 -30
29OCT26 4.60 P 0.06 0.08 0.06 0.07 0.00 25 287 305 -37
29OCT26 4.70 P 0.11 0.11 0.11 0.12 +0.01 25 430 566 +400
29OCT26 4.80 P 0.19 0.19 0.19 0.18 +0.01 25 15 408 +13
29OCT26 4.90 P 0.00 0.00 0.00 0.26 +0.01 26 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.35 +0.01 28 0 274 0
29OCT26 5.25 P 0.00 0.00 0.00 0.60 +0.02 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.86 +0.02 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.12 +0.02 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.37 +0.02 86 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.62 +0.01 96 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.87 +0.01 105 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.12 +0.01 114 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.37 +0.01 122 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 638 0
27NOV26 4.30 P 0.04 0.04 0.04 0.03 -0.01 23 30 3,026 0
27NOV26 4.40 P 0.06 0.06 0.05 0.05 0.00 23 75 3,219 +15
27NOV26 4.50 P 0.09 0.09 0.09 0.08 -0.01 23 102 773 0
27NOV26 4.60 P 0.13 0.13 0.13 0.12 0.00 24 30 1,135 0
27NOV26 4.70 P 0.16 0.16 0.16 0.17 0.00 24 30 638 -30
27NOV26 4.80 P 0.00 0.00 0.00 0.23 0.00 24 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.30 0.00 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.86 +0.02 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.37 +0.02 55 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.62 +0.01 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.87 +0.01 67 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.12 +0.01 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.37 0.00 78 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 377 0
30DEC26 4.10 P 0.03 0.03 0.03 0.03 0.00 24 60 3,047 0
30DEC26 4.20 P 0.04 0.04 0.04 0.04 0.00 23 30 2,482 -30
30DEC26 4.30 P 0.05 0.06 0.05 0.06 0.00 23 215 746 +33
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 24 0 876 0
30DEC26 4.50 P 0.12 0.12 0.12 0.12 0.00 23 263 8,128 +64
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 23 0 993 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 23 0 3,761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 24 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.01 26 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 +0.02 30 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.02 38 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.02 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 +0.01 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 +0.01 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.01 58 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 0.00 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 +0.02 66 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.02 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 +0.02 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.37 +0.02 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 +0.02 80 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
28JAN27 4.10 P 0.00 0.00 0.00 0.04 0.00 23 0 32 0
28JAN27 4.20 P 0.05 0.05 0.05 0.06 0.00 23 90 460 +90
28JAN27 4.30 P 0.00 0.00 0.00 0.08 0.00 23 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.11 0.00 23 0 294 0
28JAN27 4.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.24 +0.01 23 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.30 +0.02 24 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.12 +0.02 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.37 +0.02 39 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.62 - 43 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 1.87 - 47 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.01 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 0.00 23 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 +0.01 24 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 0.00 23 0 482 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 24 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.01 24 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.02 25 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.02 25 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.02 27 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.02 29 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 +0.02 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 +0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.01 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.01 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 0.00 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.02 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.87 +0.02 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 +0.02 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.38 +0.03 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 -0.01 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 23 0 243 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 0.00 23 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 0.00 23 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 0.00 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 22 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 0.00 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 0.00 22 0 167 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.02 23 0 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.01 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 0.00 23 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.02 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 +0.02 24 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 +0.02 25 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.03 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.39 +0.02 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.63 +0.02 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 +0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 0.00 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 +0.02 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.87 +0.02 41 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 0.00 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
29SEP27 3.80 P 0.11 0.11 0.11 0.12 0.00 25 2 15 +2
29SEP27 3.90 P 0.00 0.00 0.00 0.14 -0.01 25 0 4 0
29SEP27 4.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.20 -0.01 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.24 -0.01 25 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.28 -0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 -0.01 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 -0.01 25 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.47 -0.02 25 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 -0.01 25 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.59 -0.01 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 -0.01 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.03 0.00 27 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.23 0.00 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.45 0.00 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.91 +0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.15 +0.01 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.41 +0.03 36 0 2 0
TOTAL PUT 1,789 55,374 +446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 23.800
29OCT26 17.50 C 0.00 0.00 0.00 6.33 +0.08 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.33 +0.10 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.83 +0.08 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.37 +0.12 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.86 +0.08 34 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 1.94 +0.08 33 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.17 +0.08 33 0 187 0
29OCT26 24.00 C 0.62 0.62 0.57 0.63 +0.08 34 88 1,113 +88
29OCT26 25.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 324 0
29OCT26 26.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 681 0
29OCT26 27.00 C 0.07 0.07 0.07 0.04 +0.01 35 65 747 -25
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.88 +0.09 24 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.43 +0.14 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.97 +0.17 34 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.10 +0.19 35 0 45 0
27NOV26 22.00 C 2.35 2.37 2.24 2.24 +0.07 31 45 527 +45
27NOV26 23.00 C 0.00 0.00 0.00 1.60 +0.09 33 0 114 0
27NOV26 24.00 C 1.15 1.15 1.12 1.09 +0.05 33 5 339 0
27NOV26 25.00 C 0.00 0.00 0.00 0.71 +0.05 34 0 193 0
27NOV26 26.00 C 0.49 0.49 0.49 0.45 +0.06 34 3 214 0
27NOV26 27.00 C 0.00 0.00 0.00 0.27 +0.05 34 0 320 0
27NOV26 28.00 C 0.00 0.00 0.00 0.16 +0.04 35 0 276 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.44 +0.14 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.95 +0.15 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.47 +0.16 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.00 +0.10 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.59 +0.16 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.11 +0.03 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.28 +0.04 32 0 30 0
30DEC26 22.00 C 2.53 2.57 2.49 2.48 +0.04 31 45 340 +30
30DEC26 23.00 C 0.00 0.00 0.00 1.86 -0.09 31 0 59 0
30DEC26 24.00 C 0.00 0.00 0.00 1.36 +0.01 32 0 221 0
30DEC26 25.00 C 1.00 1.00 1.00 1.00 +0.04 33 30 236 +18
30DEC26 26.00 C 0.00 0.00 0.00 0.70 +0.01 33 0 198 0
30DEC26 27.00 C 0.00 0.00 0.00 0.47 0.00 33 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 614 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 272 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 0.00 33 0 383 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 34 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 34 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28JAN27 17.50 C 0.00 0.00 0.00 6.49 +0.15 38 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.99 +0.06 35 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.52 +0.09 34 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.09 +0.12 36 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.62 +0.17 34 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.20 +0.12 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.41 +0.14 34 0 0 0
28JAN27 22.00 C 2.76 2.76 2.68 2.67 +0.04 33 45 136 +15
28JAN27 23.00 C 0.00 0.00 0.00 2.10 +0.05 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.62 +0.02 34 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 1.23 0.00 34 0 8 0
28JAN27 26.00 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.66 0.00 34 0 15 0
28JAN27 28.00 C 0.59 0.60 0.56 0.48 +0.01 34 98 128 +98
28JAN27 29.00 C 0.45 0.45 0.45 0.34 0.00 34 23 23 +23
28JAN27 30.00 C 0.37 0.37 0.37 0.23 -0.01 34 11 14 +11
28JAN27 31.00 C 0.00 0.00 0.00 0.16 0.00 34 0 34 0
28JAN27 32.00 C 0.00 0.00 0.00 0.11 0.00 34 0 145 0
28JAN27 33.00 C 0.00 0.00 0.00 0.08 0.00 35 0 32 0
30MAR27 17.50 C 0.00 0.00 0.00 6.57 +0.20 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.13 +0.16 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.70 +0.20 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.32 +0.11 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.87 +0.06 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.51 +0.09 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.78 +0.06 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.18 +0.03 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.65 +0.02 36 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.20 +0.09 36 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 1.81 +0.05 37 0 60 0
30MAR27 26.00 C 0.00 0.00 0.00 1.47 +0.05 37 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 +0.04 36 0 675 0
30MAR27 28.00 C 0.97 0.97 0.97 0.95 +0.04 36 100 606 +100
30MAR27 29.00 C 0.00 0.00 0.00 0.76 +0.04 36 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.60 +0.03 36 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 +0.03 36 0 2,072 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 0.00 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 6.88 +0.10 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.49 +0.10 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.10 +0.05 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.73 +0.05 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.40 +0.08 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.10 +0.10 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.59 +0.16 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.04 +0.16 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.56 +0.21 40 0 36 0
29JUN27 24.00 C 0.00 0.00 0.00 3.03 0.00 39 0 120 0
29JUN27 25.00 C 0.00 0.00 0.00 2.72 +0.24 40 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.31 +0.16 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.00 +0.14 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.74 +0.14 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.51 +0.11 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.31 +0.09 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.12 +0.05 40 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.98 +0.07 40 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.86 +0.08 40 0 75 0
29JUN27 34.00 C 0.76 0.76 0.76 0.72 +0.06 40 15 55 +15
29JUN27 35.00 C 0.00 0.00 0.00 0.64 +0.08 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.57 +0.09 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.48 +0.08 40 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.41 +0.06 40 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.17 +0.16 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.81 +0.14 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.43 +0.10 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.09 +0.08 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.80 +0.11 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.45 +0.06 37 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 4.84 +0.07 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.33 +0.07 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.87 +0.08 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.45 +0.07 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.06 +0.07 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.73 +0.05 38 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.42 +0.04 38 0 57 0
29SEP27 28.00 C 0.00 0.00 0.00 2.17 +0.04 38 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 1.95 +0.01 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.75 +0.03 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.57 +0.05 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.38 +0.05 39 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.22 +0.04 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.03 +0.04 38 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 0.92 +0.04 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.83 +0.03 39 0 79 0
TOTAL CALL 573 19,991 +418
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 158 0
29OCT26 22.00 P 0.13 0.13 0.13 0.12 +0.01 34 20 298 0
29OCT26 23.00 P 0.27 0.34 0.27 0.33 +0.01 32 23 604 +13
29OCT26 24.00 P 0.74 0.78 0.74 0.76 -0.02 32 4 848 +2
29OCT26 25.00 P 1.45 1.45 1.45 1.44 -0.03 33 10 787 +10
29OCT26 26.00 P 2.41 2.41 2.31 2.34 +0.01 39 30 933 -24
29OCT26 27.00 P 0.00 0.00 0.00 3.21 -0.07 33 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 4.20 -0.16 0 0 361 0
29OCT26 29.00 P 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.20 -0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.20 -0.08 0 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.20 -0.08 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.20 -0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.20 -0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.20 -0.08 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.21 -0.13 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.20 -0.14 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.20 -0.14 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 54 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 369 0
27NOV26 22.00 P 0.42 0.42 0.42 0.44 +0.03 35 1 191 +1
27NOV26 23.00 P 0.76 0.80 0.76 0.79 +0.03 35 50 500 +48
27NOV26 24.00 P 1.26 1.26 1.26 1.27 +0.04 35 5 233 0
27NOV26 25.00 P 1.86 1.86 1.86 1.89 0.00 36 15 450 +15
27NOV26 26.00 P 2.71 2.71 2.66 2.64 -0.01 37 20 573 -20
27NOV26 27.00 P 0.00 0.00 0.00 3.39 -0.13 35 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.28 -0.18 34 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.33 -0.12 43 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.29 -0.10 46 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.26 -0.18 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.30 -0.04 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.28 -0.08 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.29 -0.15 64 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.26 -0.21 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.28 -0.06 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.27 -0.12 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 34 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 115 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 559 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 -0.03 33 0 205 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.05 33 0 1,071 0
30DEC26 23.00 P 1.20 1.20 1.20 1.23 -0.06 33 30 533 -30
30DEC26 24.00 P 0.00 0.00 0.00 1.75 -0.07 33 0 669 0
30DEC26 25.00 P 2.40 2.40 2.35 2.35 -0.14 32 16 272 +15
30DEC26 26.00 P 3.08 3.10 3.08 2.99 -0.17 30 20 338 +20
30DEC26 27.00 P 3.96 3.96 3.91 4.00 -0.03 36 20 433 -20
30DEC26 28.00 P 0.00 0.00 0.00 4.75 -0.20 33 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.66 -0.22 33 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.59 -0.17 33 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.59 -0.14 37 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.51 -0.20 33 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.52 -0.15 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.44 -0.23 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.48 -0.14 39 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.40 -0.25 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.45 -0.18 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.43 -0.16 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.42 -0.10 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.34 -0.02 34 0 22 0
28JAN27 20.00 P 0.00 0.00 0.00 0.44 -0.03 34 0 45 0
28JAN27 21.00 P 0.00 0.00 0.00 0.70 -0.04 34 0 7 0
28JAN27 22.00 P 0.00 0.00 0.00 1.05 -0.05 34 0 6 0
28JAN27 23.00 P 0.00 0.00 0.00 1.48 -0.07 34 0 188 0
28JAN27 24.00 P 0.00 0.00 0.00 2.01 -0.06 34 0 12 0
28JAN27 25.00 P 0.00 0.00 0.00 2.63 -0.10 34 0 72 0
28JAN27 26.00 P 0.00 0.00 0.00 3.33 -0.09 34 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 4.10 -0.20 34 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.98 -0.16 35 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.86 -0.18 36 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.79 -0.11 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.72 -0.11 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.67 -0.07 40 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.63 -0.17 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 0.00 36 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 0.00 36 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 0.00 36 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 -0.01 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 -0.03 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 -0.04 36 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 -0.05 35 0 251 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 -0.03 35 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.49 -0.04 35 0 210 0
30MAR27 25.00 P 0.00 0.00 0.00 3.10 -0.04 35 0 1,613 0
30MAR27 26.00 P 0.00 0.00 0.00 3.77 -0.13 35 0 433 0
30MAR27 27.00 P 0.00 0.00 0.00 4.52 -0.07 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.31 -0.12 36 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.17 -0.10 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.98 -0.23 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.86 -0.22 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.79 -0.20 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.70 -0.27 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.64 -0.16 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.59 -0.23 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.59 -0.16 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.57 -0.15 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.54 -0.15 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 +0.02 40 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 +0.02 40 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.92 +0.04 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.06 +0.03 40 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.05 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.39 +0.05 39 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.78 +0.06 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.20 +0.05 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.69 +0.09 39 0 93 0
29JUN27 24.00 P 0.00 0.00 0.00 3.43 +0.24 42 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.80 +0.04 39 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 4.43 0.00 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.10 -0.02 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.85 -0.02 38 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.61 -0.15 38 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 7.40 -0.13 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.24 -0.12 38 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.10 -0.12 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.97 -0.14 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.87 -0.19 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.79 -0.14 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.76 -0.12 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.64 -0.18 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.60 -0.24 39 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.90 +0.01 39 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.04 +0.01 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.18 0.00 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.36 +0.01 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.53 0.00 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.71 0.00 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.14 0.00 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.61 -0.01 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.12 -0.01 39 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 3.68 -0.03 39 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.29 -0.02 40 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 4.95 -0.04 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.60 -0.07 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.34 -0.08 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.09 -0.09 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.87 -0.12 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.68 -0.14 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.50 -0.14 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.34 -0.22 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.23 -0.07 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.07 -0.16 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.96 -0.13 40 0 0 0
TOTAL PUT 264 20,879 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.000
30DEC26 6.25 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 0.00 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 0.00 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.30 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.94 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.200
29OCT26 1.55 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 -0.02 61 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.36 -0.02 54 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.23 -0.02 53 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 -0.03 48 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 -0.01 52 0 81 0
29OCT26 2.40 C 0.03 0.03 0.03 0.03 0.00 49 4 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 0.00 54 0 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 63 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 29 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.15 -0.02 46 0 45 0
27NOV26 2.30 C 0.00 0.00 0.00 0.11 -0.02 47 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.08 -0.01 48 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 -0.01 49 0 478 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 -0.01 51 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 -0.01 51 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 -0.01 47 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 -0.01 42 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.15 -0.01 45 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.01 44 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 0.00 46 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 0.00 46 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 0.00 46 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 0.00 47 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 0.00 47 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 0.00 46 0 201 0
30DEC26 3.10 C 0.02 0.02 0.02 0.01 0.00 43 2 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28JAN27 1.65 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.22 -0.02 44 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.18 -0.01 44 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.14 -0.02 43 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.08 0.00 47 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.05 0.00 47 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28JAN27 3.40 C 0.02 0.02 0.02 0.01 0.00 44 2 4 +2
30MAR27 1.55 C 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 -0.03 43 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.02 43 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.01 43 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 -0.01 44 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 -0.01 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.01 42 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 0.00 44 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 0.00 45 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.59 -0.02 42 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 0.00 43 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.26 0.00 43 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 -0.01 42 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.01 41 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 0.00 43 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 0.00 43 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 0.00 42 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 0.00 43 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 0.00 42 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 0.00 42 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 0.00 41 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.71 -0.02 44 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.60 -0.03 42 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.20 -0.01 42 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.14 -0.01 42 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
TOTAL CALL 8 7,526 +2
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.02 0.00 47 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.04 0.00 43 0 52 0
29OCT26 2.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.15 +0.01 48 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.23 +0.02 51 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.32 +0.03 57 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.41 +0.03 57 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.50 +0.01 0 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.70 +0.02 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 +0.01 48 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 +0.01 50 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 48 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 48 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 -0.01 46 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.20 +0.01 46 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.27 +0.01 47 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.35 +0.01 49 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 +0.02 53 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 +0.02 55 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.62 +0.02 55 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.71 +0.02 54 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 +0.01 46 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 +0.01 46 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.02 45 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.02 46 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.01 44 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 +0.02 45 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 +0.03 47 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 +0.03 48 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 +0.02 47 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 +0.02 48 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 +0.02 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.81 +0.01 47 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 +0.02 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.07 +0.01 46 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.16 +0.01 46 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.21 +0.01 46 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 +0.01 44 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 +0.01 43 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 0.00 42 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 0.00 41 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.01 43 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.01 42 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 +0.01 41 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 +0.02 44 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.01 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.50 +0.01 42 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.58 +0.01 43 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.67 +0.02 45 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.75 +0.02 44 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.84 +0.02 45 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.93 +0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.02 +0.03 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 +0.03 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 42 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 0.00 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 +0.01 43 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 +0.01 42 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 +0.02 42 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 +0.02 42 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 +0.01 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 +0.02 42 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 +0.02 43 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.70 +0.01 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 +0.02 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.87 +0.02 44 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.95 +0.02 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.04 +0.02 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.13 +0.03 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.23 +0.03 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.32 +0.02 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.41 +0.01 43 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.14 -0.01 41 0 35 0
29SEP27 1.85 P 0.00 0.00 0.00 0.16 0.00 41 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.27 +0.01 41 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.45 +0.01 42 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.82 +0.02 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.98 +0.02 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.06 +0.02 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.15 +0.02 42 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.23 +0.01 41 0 0 0
TOTAL PUT 0 5,245 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 15.110
16OCT26 9.80 C 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.62 -0.02 51 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.37 -0.02 44 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.12 -0.03 36 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
16OCT26 14.50 C 0.73 1.45 0.73 0.68 -0.01 43 2 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.49 -0.02 43 0 6 0
16OCT26 15.00 C 0.75 0.90 0.75 0.33 -0.02 42 9 75 +1
16OCT26 15.25 C 0.54 0.54 0.22 0.21 -0.02 42 46 124 +14
16OCT26 15.50 C 0.55 0.55 0.13 0.12 -0.03 42 53 69 +46
16OCT26 15.75 C 0.12 0.50 0.12 0.07 -0.02 43 29 27 +11
16OCT26 16.00 C 0.13 0.28 0.13 0.04 -0.01 44 53 43 -3
16OCT26 16.25 C 0.19 0.25 0.12 0.02 -0.01 45 25 22 +13
16OCT26 16.50 C 0.11 0.15 0.03 0.01 -0.01 45 33 31 +31
16OCT26 16.75 C 0.08 0.09 0.02 0.01 0.00 52 12 8 +8
16OCT26 17.00 C 0.06 0.06 0.06 0.01 0.00 58 5 6 +5
16OCT26 17.25 C 0.04 0.04 0.04 0.01 0.00 64 12 12 +12
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 - 129 0 0 -
23OCT26 10.25 C 0.00 0.00 0.00 4.87 - 0 0 0 -
23OCT26 10.50 C 0.00 0.00 0.00 4.62 - 0 0 0 -
23OCT26 10.75 C 0.00 0.00 0.00 4.37 - 0 0 0 -
23OCT26 11.00 C 0.00 0.00 0.00 4.12 - 0 0 0 -
23OCT26 11.25 C 0.00 0.00 0.00 3.87 - 0 0 0 -
23OCT26 11.50 C 0.00 0.00 0.00 3.62 - 0 0 0 -
23OCT26 11.75 C 0.00 0.00 0.00 3.37 - 0 0 0 -
23OCT26 12.00 C 0.00 0.00 0.00 3.12 - 0 0 0 -
23OCT26 12.25 C 0.00 0.00 0.00 2.87 - 0 0 0 -
23OCT26 12.50 C 0.00 0.00 0.00 2.62 - 0 0 0 -
23OCT26 12.75 C 0.00 0.00 0.00 2.37 - 0 0 0 -
23OCT26 13.00 C 0.00 0.00 0.00 2.13 - 42 0 0 -
23OCT26 13.25 C 0.00 0.00 0.00 1.88 - 37 0 0 -
23OCT26 13.50 C 0.00 0.00 0.00 1.64 - 38 0 0 -
23OCT26 13.75 C 0.00 0.00 0.00 1.41 - 39 0 0 -
23OCT26 14.00 C 0.00 0.00 0.00 1.18 - 37 0 0 -
23OCT26 14.25 C 0.00 0.00 0.00 0.96 - 36 0 0 -
23OCT26 14.50 C 0.00 0.00 0.00 0.78 - 38 0 0 -
23OCT26 14.75 C 0.00 0.00 0.00 0.61 - 38 0 0 -
23OCT26 15.00 C 0.00 0.00 0.00 0.46 - 37 0 0 -
23OCT26 15.25 C 0.00 0.00 0.00 0.34 - 38 0 0 -
23OCT26 15.50 C 0.00 0.00 0.00 0.24 - 37 0 0 -
23OCT26 15.75 C 0.00 0.00 0.00 0.17 - 38 0 0 -
23OCT26 16.00 C 0.35 0.35 0.11 0.12 - 39 16 8 -
23OCT26 16.25 C 0.00 0.00 0.00 0.08 - 39 0 0 -
23OCT26 16.50 C 0.00 0.00 0.00 0.05 - 38 0 0 -
23OCT26 16.75 C 0.00 0.00 0.00 0.03 - 38 0 0 -
23OCT26 17.00 C 0.12 0.12 0.07 0.02 - 39 9 5 -
23OCT26 17.25 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 17.50 C 0.03 0.03 0.03 0.01 - 41 1 1 -
23OCT26 17.75 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 5.13 -0.02 78 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.63 -0.02 68 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.13 -0.02 59 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.63 -0.02 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.13 -0.02 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.63 -0.03 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.15 -0.02 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.68 -0.02 39 0 0 0
29OCT26 14.00 C 1.31 1.31 1.31 1.23 0.00 36 15 38 +8
29OCT26 14.50 C 0.00 0.00 0.00 0.85 -0.03 36 0 83 0
29OCT26 15.00 C 1.10 1.14 0.57 0.57 +0.01 38 80 209 +32
29OCT26 15.50 C 0.79 0.79 0.64 0.35 +0.01 38 31 181 -4
29OCT26 16.00 C 0.35 0.55 0.20 0.20 +0.01 39 165 341 +10
29OCT26 16.50 C 0.25 0.33 0.14 0.11 0.00 39 62 355 -6
29OCT26 17.00 C 0.14 0.22 0.07 0.05 -0.01 38 64 358 +3
29OCT26 17.50 C 0.13 0.13 0.06 0.03 0.00 40 18 216 +3
29OCT26 18.00 C 0.07 0.08 0.02 0.01 0.00 39 84 234 -2
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
29OCT26 19.50 C 0.02 0.02 0.02 0.01 0.00 53 10 291 -10
29OCT26 20.00 C 0.01 0.01 0.01 0.01 0.00 58 2 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.16 -0.03 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.67 -0.03 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.19 +0.04 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.73 +0.05 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.28 -0.02 37 0 12 0
27NOV26 13.50 C 1.93 1.93 1.92 1.92 +0.06 41 15 40 +15
27NOV26 14.00 C 0.00 0.00 0.00 1.51 -0.01 38 0 92 0
27NOV26 14.50 C 1.24 1.24 1.19 1.20 +0.01 39 19 157 +9
27NOV26 15.00 C 1.30 1.36 0.91 0.91 -0.02 38 22 86 +3
27NOV26 15.50 C 1.06 1.13 0.69 0.69 -0.01 39 50 127 +15
27NOV26 16.00 C 0.71 0.71 0.57 0.51 -0.01 39 17 80 +2
27NOV26 16.50 C 0.56 0.60 0.38 0.37 -0.01 39 59 71 +15
27NOV26 17.00 C 0.44 0.48 0.27 0.26 -0.01 39 65 92 -45
27NOV26 17.50 C 0.34 0.38 0.23 0.18 -0.02 39 46 135 +10
27NOV26 18.00 C 0.15 0.15 0.15 0.12 -0.01 39 1 205 +1
27NOV26 18.50 C 0.19 0.23 0.11 0.08 -0.02 39 19 424 0
27NOV26 19.00 C 0.18 0.18 0.09 0.05 -0.02 38 4 158 +1
27NOV26 19.50 C 0.00 0.00 0.00 0.04 0.00 40 0 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 203 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.19 -0.02 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 +0.09 52 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.22 +0.03 38 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 +0.05 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.30 -0.03 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 -0.03 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.47 -0.03 38 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.09 -0.04 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.75 +0.02 38 0 57 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 +0.03 39 0 67 0
30DEC26 15.00 C 1.75 1.75 1.60 1.19 +0.01 38 51 228 +45
30DEC26 15.50 C 1.42 1.42 1.42 0.96 0.00 38 17 90 +16
30DEC26 16.00 C 0.00 0.00 0.00 0.77 0.00 38 0 143 0
30DEC26 16.50 C 0.89 0.89 0.89 0.61 0.00 38 15 136 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.49 +0.01 39 0 735 0
30DEC26 17.50 C 0.39 0.39 0.39 0.38 0.00 39 16 205 +15
30DEC26 18.00 C 0.31 0.31 0.31 0.29 -0.01 39 28 720 +10
30DEC26 18.50 C 0.40 0.43 0.38 0.22 -0.01 39 60 128 +30
30DEC26 19.00 C 0.32 0.32 0.18 0.16 -0.02 38 33 216 -7
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 514 0
30DEC26 20.00 C 0.21 0.21 0.13 0.09 -0.01 38 32 696 -29
30DEC26 21.00 C 0.12 0.12 0.12 0.05 -0.01 39 1 252 -1
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 39 0 341 0
30DEC26 23.00 C 0.06 0.06 0.06 0.02 0.00 41 6 231 +6
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.23 -0.02 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.77 -0.01 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.29 -0.02 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.84 +0.02 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.41 -0.02 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.09 +0.06 43 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.70 +0.06 42 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.27 -0.02 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.95 +0.01 39 0 14 0
28JAN27 14.50 C 0.00 0.00 0.00 1.68 +0.04 39 0 18 0
28JAN27 15.00 C 1.47 1.47 1.45 1.42 +0.04 39 16 19 +16
28JAN27 15.50 C 0.00 0.00 0.00 1.18 +0.02 39 0 15 0
28JAN27 16.00 C 1.40 1.40 1.40 1.00 +0.02 39 15 15 +4
28JAN27 16.50 C 0.00 0.00 0.00 0.83 +0.02 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.56 0.00 39 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.23 -0.01 39 0 52 0
30MAR27 10.00 C 0.00 0.00 0.00 5.45 +0.14 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.02 +0.11 48 0 6 0
30MAR27 11.00 C 5.26 5.36 4.59 4.48 +0.01 41 15 32 +1
30MAR27 11.50 C 0.00 0.00 0.00 4.16 +0.12 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.76 +0.08 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.39 +0.07 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.02 +0.05 42 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.69 +0.10 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 +0.02 40 0 35 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 +0.03 40 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 +0.02 40 0 294 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.02 40 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 +0.03 41 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.23 +0.03 41 0 38 0
30MAR27 17.00 C 1.07 1.07 1.07 1.08 +0.02 41 34 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 0.00 41 0 277 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 +0.01 41 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.01 41 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 0.00 41 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 0.00 41 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 0.00 41 0 1,103 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 0.00 41 0 251 0
30MAR27 22.00 C 0.41 0.41 0.41 0.23 0.00 40 3 91 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 0.00 40 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 0.00 41 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 0.00 40 0 100 0
30MAR27 27.00 C 0.13 0.13 0.13 0.05 0.00 41 3 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 40 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.65 +0.14 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.07 -0.05 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.66 -0.02 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.28 -0.05 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.92 -0.04 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.67 +0.08 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.25 -0.02 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.03 +0.05 43 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.67 -0.03 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.48 +0.05 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.24 +0.01 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 0.00 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.81 -0.01 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.63 -0.01 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.46 -0.01 42 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.30 -0.02 42 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.16 -0.01 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 -0.01 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 -0.01 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.74 0.00 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.58 -0.01 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 0.00 42 0 31 0
29JUN27 23.00 C 0.51 0.51 0.51 0.36 -0.01 42 1 29 +1
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 0.00 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 0.00 42 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 0.00 42 0 72 0
29JUN27 29.00 C 0.23 0.23 0.23 0.09 0.00 42 11 165 +11
29SEP27 10.00 C 0.00 0.00 0.00 5.65 +0.04 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.14 -0.04 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.90 +0.09 46 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.40 -0.02 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.06 -0.06 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.85 +0.09 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.54 +0.06 44 0 4 0
29SEP27 13.50 C 0.00 0.00 0.00 3.15 -0.06 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.98 +0.04 43 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.65 -0.02 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.51 0.00 43 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 2.29 -0.02 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.10 -0.02 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.92 -0.02 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.75 -0.02 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.60 -0.02 43 0 16 0
29SEP27 18.00 C 0.00 0.00 0.00 1.46 -0.02 42 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.33 -0.02 42 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.22 -0.02 42 0 2 0
29SEP27 19.50 C 1.18 1.18 1.18 1.11 -0.02 42 5 5 +5
29SEP27 20.00 C 0.00 0.00 0.00 1.01 -0.02 42 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.85 -0.01 42 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.70 -0.01 42 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 -0.01 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.41 -0.01 42 0 7 0
TOTAL CALL 1,515 19,979 +336
16OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
16OCT26 14.25 P 0.03 0.03 0.03 0.03 -0.01 43 5 19 +5
16OCT26 14.50 P 0.02 0.07 0.02 0.06 -0.02 41 4 18 +2
16OCT26 14.75 P 0.14 0.14 0.13 0.12 -0.02 42 31 34 +31
16OCT26 15.00 P 0.04 0.20 0.04 0.20 -0.03 40 84 14 +13
16OCT26 15.25 P 0.11 0.35 0.07 0.34 -0.02 42 54 231 +3
16OCT26 15.50 P 0.26 0.42 0.26 0.51 -0.02 43 2 1 +1
16OCT26 15.75 P 0.20 0.39 0.20 0.72 0.00 46 27 26 +26
16OCT26 16.00 P 0.32 0.32 0.32 0.94 0.00 49 15 16 +15
16OCT26 16.25 P 0.46 0.46 0.46 1.15 +0.01 41 15 15 +15
16OCT26 16.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.39 +0.02 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 4.89 +0.02 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.39 - 0 0 0 -
23OCT26 10.25 P 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 10.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 10.75 P 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 11.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 11.25 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 11.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 11.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 12.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 12.25 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 12.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 12.75 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 13.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 13.25 P 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 13.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
23OCT26 13.75 P 0.00 0.00 0.00 0.04 - 40 0 0 -
23OCT26 14.00 P 0.03 0.04 0.03 0.06 - 38 130 130 -
23OCT26 14.25 P 0.10 0.10 0.10 0.10 - 38 1 1 -
23OCT26 14.50 P 0.12 0.12 0.12 0.15 - 37 6 6 -
23OCT26 14.75 P 0.11 0.23 0.11 0.24 - 38 23 23 -
23OCT26 15.00 P 0.14 0.15 0.14 0.34 - 38 130 130 -
23OCT26 15.25 P 0.00 0.00 0.00 0.46 - 37 0 0 -
23OCT26 15.50 P 0.00 0.00 0.00 0.62 - 38 0 0 -
23OCT26 15.75 P 0.00 0.00 0.00 0.80 - 38 0 0 -
23OCT26 16.00 P 0.00 0.00 0.00 0.97 - 35 0 0 -
23OCT26 16.25 P 0.00 0.00 0.00 1.22 - 41 0 0 -
23OCT26 16.50 P 0.00 0.00 0.00 1.42 - 36 0 0 -
23OCT26 16.75 P 0.00 0.00 0.00 1.66 - 38 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 1.90 - 39 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 2.14 - 0 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 2.39 - 0 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 2.64 - 0 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 2.89 - 0 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 3.14 - 0 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 3.39 - 0 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 3.64 - 0 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 3.89 - 0 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 4.14 - 0 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 4.39 - 0 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 4.64 - 0 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 4.89 - 0 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 5.39 - 0 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 2 48 -2
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29OCT26 13.00 P 0.02 0.02 0.02 0.02 0.00 40 1 119 -1
29OCT26 13.50 P 0.04 0.04 0.03 0.05 0.00 39 8 309 -8
29OCT26 14.00 P 0.06 0.12 0.06 0.12 0.00 39 49 349 +18
29OCT26 14.50 P 0.16 0.25 0.10 0.24 0.00 38 264 446 +226
29OCT26 15.00 P 0.25 0.44 0.17 0.44 0.00 38 218 464 +105
29OCT26 15.50 P 0.37 0.74 0.30 0.72 0.00 38 76 385 -15
29OCT26 16.00 P 0.60 0.95 0.51 1.08 0.00 39 21 570 +4
29OCT26 16.50 P 0.87 1.36 0.82 1.49 -0.01 40 25 297 -1
29OCT26 17.00 P 1.53 1.53 1.32 1.92 +0.02 38 28 353 -4
29OCT26 17.50 P 0.00 0.00 0.00 2.40 +0.02 38 0 223 0
29OCT26 18.00 P 2.30 2.30 2.28 2.90 -0.04 45 5 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.41 -0.06 54 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 3.92 -0.02 63 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 4.41 -0.06 65 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 4.89 +0.02 0 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 5.89 +0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.89 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.89 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.89 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.89 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.89 +0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.89 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.89 +0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.89 +0.02 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
27NOV26 12.00 P 0.04 0.04 0.04 0.04 0.00 40 1 45 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 59 0
27NOV26 13.00 P 0.09 0.09 0.09 0.13 -0.01 39 3 152 0
27NOV26 13.50 P 0.16 0.24 0.14 0.22 -0.02 39 86 202 -58
27NOV26 14.00 P 0.22 0.37 0.22 0.36 -0.02 39 5 192 -4
27NOV26 14.50 P 0.34 0.54 0.31 0.54 -0.01 39 93 190 +49
27NOV26 15.00 P 0.48 0.74 0.48 0.75 -0.03 38 38 231 -10
27NOV26 15.50 P 0.68 1.01 0.66 1.03 -0.03 39 16 263 +1
27NOV26 16.00 P 0.95 1.33 0.90 1.35 -0.04 39 13 122 +9
27NOV26 16.50 P 1.19 1.36 1.19 1.74 -0.01 41 8 99 +2
27NOV26 17.00 P 1.53 1.72 1.53 2.12 -0.03 40 6 72 -3
27NOV26 17.50 P 1.96 1.96 1.96 2.54 -0.05 40 1 140 0
27NOV26 18.00 P 0.00 0.00 0.00 2.95 -0.07 37 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.44 -0.07 40 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.92 -0.02 41 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.41 -0.06 43 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 4.89 +0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.89 +0.02 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.89 -0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.89 +0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.89 +0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.89 -0.07 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.89 +0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.89 +0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.89 +0.02 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.89 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 24 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 40 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 39 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 0.00 39 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 325 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 156 0
30DEC26 14.00 P 0.40 0.52 0.39 0.56 -0.01 39 7 579 -3
30DEC26 14.50 P 0.00 0.00 0.00 0.75 -0.02 38 0 589 0
30DEC26 15.00 P 0.80 0.93 0.70 0.98 -0.02 38 25 290 +2
30DEC26 15.50 P 0.90 1.24 0.90 1.25 -0.03 38 19 379 -16
30DEC26 16.00 P 1.25 1.48 1.25 1.56 -0.04 38 5 248 -1
30DEC26 16.50 P 0.00 0.00 0.00 1.92 -0.02 39 0 259 0
30DEC26 17.00 P 1.86 1.86 1.86 2.27 0.00 38 4 1,125 +4
30DEC26 17.50 P 0.00 0.00 0.00 2.66 -0.08 38 0 288 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 -0.09 38 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 -0.09 38 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 -0.10 39 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.43 -0.04 38 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 -0.07 43 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.89 -0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.89 -0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.89 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.89 -0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.89 +0.02 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.89 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.89 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.89 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.89 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.89 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.89 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.89 +0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.89 +0.02 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 0.00 40 0 26 0
28JAN27 10.50 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
28JAN27 11.00 P 0.00 0.00 0.00 0.08 0.00 39 0 3 0
28JAN27 11.50 P 0.00 0.00 0.00 0.13 0.00 39 0 58 0
28JAN27 12.00 P 0.00 0.00 0.00 0.19 0.00 39 0 62 0
28JAN27 12.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 117 0
28JAN27 13.00 P 0.42 0.42 0.42 0.40 0.00 39 2 22 +2
28JAN27 13.50 P 0.00 0.00 0.00 0.55 0.00 39 0 69 0
28JAN27 14.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 118 0
28JAN27 14.50 P 0.00 0.00 0.00 0.93 -0.01 39 0 49 0
28JAN27 15.00 P 0.00 0.00 0.00 1.16 -0.02 39 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.43 -0.03 39 0 0 0
28JAN27 16.00 P 1.74 1.74 1.73 1.75 -0.02 39 40 77 +31
28JAN27 16.50 P 0.00 0.00 0.00 2.07 -0.03 39 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 2.43 -0.03 39 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 2.81 -0.06 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.20 -0.08 39 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.62 -0.09 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.05 -0.03 39 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.50 -0.10 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 40 0 36 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 0.00 40 0 213 0
30MAR27 11.50 P 0.29 0.29 0.29 0.28 0.00 40 30 115 +15
30MAR27 12.00 P 0.00 0.00 0.00 0.39 0.00 41 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 +0.01 41 0 110 0
30MAR27 13.00 P 0.67 0.67 0.67 0.67 +0.01 41 30 81 -30
30MAR27 13.50 P 0.00 0.00 0.00 0.83 -0.01 40 0 96 0
30MAR27 14.00 P 0.00 0.00 0.00 1.03 0.00 40 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.24 -0.01 40 0 142 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 -0.02 40 0 432 0
30MAR27 15.50 P 1.48 1.48 1.48 1.76 -0.02 40 1 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.06 -0.03 40 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.39 -0.02 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.73 -0.02 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.10 -0.01 40 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.48 -0.07 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 -0.05 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 -0.06 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.68 -0.07 40 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.13 -0.12 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.02 -0.06 40 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 6.95 -0.11 40 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.91 -0.11 40 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.89 -0.14 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.89 -0.07 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.89 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.89 -0.13 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.89 +0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.89 -0.13 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.89 -0.13 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.89 +0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.89 -0.11 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.89 -0.11 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.89 -0.12 0 0 0 0
29JUN27 10.00 P 0.27 0.27 0.27 0.29 0.00 42 1 1 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.51 +0.01 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.65 +0.01 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 -0.01 41 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.94 -0.01 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.13 -0.01 41 0 40 0
29JUN27 13.50 P 0.00 0.00 0.00 1.33 -0.01 40 0 37 0
29JUN27 14.00 P 1.55 1.55 1.55 1.57 0.00 40 25 72 0
29JUN27 14.50 P 1.83 1.83 1.83 1.82 +0.01 40 1 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.09 0.00 40 0 118 0
29JUN27 15.50 P 0.00 0.00 0.00 2.37 -0.01 40 1 217 0
29JUN27 16.00 P 0.00 0.00 0.00 2.68 -0.01 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.00 -0.01 40 1 32 +1
29JUN27 17.00 P 0.00 0.00 0.00 3.33 -0.07 39 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 +0.05 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.04 -0.10 39 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.55 +0.06 42 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.80 -0.08 38 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.22 -0.08 38 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.61 -0.13 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.46 -0.13 37 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.46 +0.02 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.36 +0.02 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.27 +0.02 41 0 0 0
29JUN27 25.00 P 10.00 10.00 10.00 9.98 -0.20 0 1 16 +1
29JUN27 26.00 P 0.00 0.00 0.00 11.13 +0.03 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.89 -0.16 0 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.03 +0.02 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.99 -0.03 42 0 0 0
29SEP27 10.00 P 0.42 0.42 0.42 0.45 0.00 42 30 30 +30
29SEP27 10.50 P 0.57 0.57 0.57 0.57 0.00 42 8 9 +8
29SEP27 11.00 P 0.00 0.00 0.00 0.70 0.00 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.84 0.00 41 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.00 0.00 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.19 0.00 41 0 67 0
29SEP27 13.00 P 1.13 1.13 1.13 1.39 0.00 41 1 35 +1
29SEP27 13.50 P 0.00 0.00 0.00 1.62 0.00 41 0 24 0
29SEP27 14.00 P 1.64 1.64 1.64 1.86 0.00 41 1 76 0
29SEP27 14.50 P 1.81 1.81 1.81 2.11 0.00 41 25 141 +24
29SEP27 15.00 P 2.10 2.10 2.10 2.39 0.00 40 2 117 -2
29SEP27 15.50 P 0.00 0.00 0.00 2.68 0.00 40 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 2.98 0.00 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.30 +0.01 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.62 -0.06 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.97 -0.06 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.45 +0.09 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.69 -0.12 39 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.21 +0.01 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.60 +0.06 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.87 -0.05 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.69 -0.12 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.54 -0.10 38 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.41 -0.11 38 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.43 +0.02 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.34 +0.06 42 0 0 0
TOTAL PUT 1,754 20,684 +488
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.095
29OCT26 5.50 C 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.36 -0.07 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.11 -0.06 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.87 -0.07 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.44 -0.07 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 55 0
29OCT26 8.25 C 0.00 0.00 0.00 0.16 -0.04 31 0 107 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.37 -0.06 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.12 -0.06 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.63 -0.06 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.39 -0.06 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.17 -0.05 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 -0.07 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.76 -0.06 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.32 -0.04 32 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 -0.03 33 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 70 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 -0.06 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.40 -0.06 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 -0.06 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 -0.06 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 -0.06 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.47 -0.06 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.26 -0.06 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 -0.06 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.05 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.04 33 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.04 32 0 17 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.03 32 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 33 0 70 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.67 -0.06 41 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.43 -0.06 39 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.20 -0.05 39 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.97 -0.06 37 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.74 -0.06 35 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.53 -0.06 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.12 -0.07 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.95 -0.03 32 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.80 -0.05 33 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.44 0.00 32 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.35 0.00 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
28JAN27 9.50 C 0.18 0.18 0.18 0.17 -0.01 32 30 40 +30
28JAN27 9.75 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.75 -0.05 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 -0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 -0.06 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.09 -0.05 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 -0.06 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 -0.06 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 -0.05 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 -0.04 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 -0.06 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.06 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 -0.04 35 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 -0.04 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.05 34 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.02 36 0 15 0
30MAR27 9.50 C 0.34 0.34 0.34 0.34 -0.04 34 15 60 +15
30MAR27 9.75 C 0.00 0.00 0.00 0.30 -0.03 35 0 36 0
30MAR27 10.00 C 0.24 0.24 0.24 0.24 -0.04 34 15 40 +15
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.83 -0.04 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.61 -0.05 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.40 -0.05 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.20 -0.05 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.00 -0.06 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.82 -0.05 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.64 -0.05 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 -0.05 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 -0.05 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.19 -0.04 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.04 -0.06 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 -0.03 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.64 -0.02 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 -0.04 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.46 -0.01 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 0.00 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 0.00 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.85 -0.05 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.64 -0.06 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.44 -0.05 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.24 -0.06 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.06 -0.05 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.89 -0.05 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.72 -0.05 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.57 -0.05 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.43 -0.05 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.30 -0.06 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.09 -0.05 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.99 -0.05 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.90 -0.05 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.75 -0.04 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.68 -0.04 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.62 -0.04 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.56 -0.03 36 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.31 -0.02 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 3 0
TOTAL CALL 60 3,574 +60
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 33 0 84 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 78 0
29OCT26 8.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 173 0
29OCT26 8.25 P 0.00 0.00 0.00 0.30 +0.02 31 0 152 0
29OCT26 8.50 P 0.00 0.00 0.00 0.47 +0.03 30 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.68 +0.05 30 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.91 +0.06 29 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.16 +0.07 35 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.41 +0.06 41 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.66 +0.06 46 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 1.91 +0.06 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.41 +0.06 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 +0.06 71 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.41 +0.06 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.91 +0.06 87 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.41 +0.06 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.91 +0.06 102 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.41 +0.05 109 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 0.00 34 0 19 0
27NOV26 7.25 P 0.05 0.05 0.05 0.08 0.00 33 15 128 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 60 0
27NOV26 7.75 P 0.21 0.21 0.21 0.22 +0.02 33 3 112 +3
27NOV26 8.00 P 0.31 0.31 0.31 0.32 +0.02 33 7 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.45 +0.02 33 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.59 0.00 31 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.78 +0.04 32 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.98 +0.05 32 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.21 +0.07 34 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.44 +0.05 35 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.67 +0.04 35 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.91 +0.04 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.41 +0.05 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.91 +0.05 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.41 +0.05 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.91 +0.05 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.41 +0.05 63 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.91 +0.05 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.41 +0.05 72 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 34 0 140 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 +0.01 33 0 74 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.01 33 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.02 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.02 33 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.03 33 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 +0.04 33 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 +0.05 33 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 +0.04 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.04 35 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 +0.04 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.05 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.05 34 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 +0.05 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.41 +0.05 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 +0.05 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.05 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 +0.05 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.41 +0.05 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.91 +0.05 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.41 +0.05 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.91 +0.05 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.41 +0.05 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.91 +0.06 75 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.30 +0.04 33 0 4 0
28JAN27 7.75 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.51 +0.05 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.64 +0.08 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.94 +0.04 32 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.12 +0.07 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.53 +0.04 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.74 +0.04 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.97 +0.05 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.43 +0.05 35 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.91 +0.05 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.01 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.01 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.01 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 +0.01 35 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 +0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.02 35 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.28 +0.03 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 +0.03 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 +0.04 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.49 +0.04 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.42 +0.05 36 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.91 +0.05 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.41 +0.05 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.91 +0.05 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 +0.05 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 +0.05 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.41 +0.05 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.91 +0.05 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.41 +0.05 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.91 +0.06 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 +0.02 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.01 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.02 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 +0.01 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 +0.02 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.03 +0.04 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.17 +0.03 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 +0.02 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.51 +0.02 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.68 +0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.86 +0.02 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.05 +0.02 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.24 +0.02 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.65 +0.03 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 +0.03 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.52 +0.04 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.96 +0.03 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.43 +0.03 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.93 +0.06 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.41 +0.05 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.91 +0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.41 +0.05 41 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.30 0.00 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.45 0.00 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.54 +0.01 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.64 +0.01 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.75 +0.01 38 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 0.87 +0.01 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.00 +0.02 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.14 +0.02 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.29 +0.03 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.44 +0.03 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.77 +0.03 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.94 +0.03 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.31 +0.03 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.51 +0.04 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.91 +0.04 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.32 +0.03 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.75 +0.03 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.18 +0.03 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.64 +0.05 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.09 +0.05 42 0 0 0
TOTAL PUT 25 4,345 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 27.960
29OCT26 20.00 C 0.00 0.00 0.00 7.99 -2.09 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.01 -2.02 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.99 -2.07 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.09 -1.96 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.19 -1.95 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.36 -1.85 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.62 -1.71 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.98 -1.54 60 0 0 0
29OCT26 28.00 C 1.53 1.63 1.34 1.42 -1.38 58 41 46 +31
29OCT26 29.00 C 1.09 1.12 1.09 1.00 -1.17 58 3 172 +3
29OCT26 30.00 C 1.04 1.04 0.67 0.69 -0.93 59 99 212 +20
29OCT26 31.00 C 0.80 0.80 0.44 0.46 -0.71 59 98 286 +28
29OCT26 32.00 C 0.44 0.44 0.25 0.30 -0.54 59 268 330 +193
29OCT26 33.00 C 0.22 0.22 0.15 0.19 -0.40 59 125 1,292 +5
29OCT26 34.00 C 0.18 0.18 0.09 0.12 -0.29 60 825 871 +338
29OCT26 35.00 C 0.14 0.14 0.11 0.08 -0.19 61 428 1,206 +234
29OCT26 36.00 C 0.00 0.00 0.00 0.05 -0.13 62 0 502 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.08 62 0 223 0
29OCT26 38.00 C 0.02 0.02 0.02 0.01 -0.07 58 2 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 98 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 122 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 150 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 155 0 444 0
27NOV26 20.00 C 0.00 0.00 0.00 8.09 -2.11 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.12 -2.08 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.36 -1.90 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.44 -2.01 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.76 -1.80 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.01 -1.69 57 0 0 0
27NOV26 26.00 C 3.61 3.61 3.61 3.42 -1.48 58 15 15 +15
27NOV26 27.00 C 2.80 2.80 2.67 2.86 -1.34 58 20 20 +20
27NOV26 28.00 C 0.00 0.00 0.00 2.29 -1.30 57 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 1.88 -1.12 57 0 44 0
27NOV26 30.00 C 1.50 1.50 1.43 1.52 -0.99 57 9 40 0
27NOV26 31.00 C 0.00 0.00 0.00 1.22 -0.85 57 0 545 0
27NOV26 32.00 C 0.00 0.00 0.00 0.98 -0.72 58 0 125 0
27NOV26 33.00 C 0.72 0.72 0.67 0.77 -0.61 58 60 238 +30
27NOV26 34.00 C 0.00 0.00 0.00 0.61 -0.50 58 0 43 0
27NOV26 35.00 C 0.71 0.71 0.71 0.47 -0.40 58 10 582 -10
27NOV26 36.00 C 0.00 0.00 0.00 0.37 -0.32 58 0 145 0
27NOV26 37.00 C 0.00 0.00 0.00 0.28 -0.29 58 0 208 0
27NOV26 38.00 C 0.00 0.00 0.00 0.22 -0.23 58 0 32 0
27NOV26 39.00 C 0.00 0.00 0.00 0.17 -0.18 58 0 264 0
27NOV26 40.00 C 0.15 0.15 0.15 0.13 -0.14 58 80 262 +69
27NOV26 41.00 C 0.00 0.00 0.00 0.10 -0.11 59 0 202 0
27NOV26 42.00 C 0.17 0.17 0.09 0.08 -0.08 59 118 353 +58
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.06 59 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
30DEC26 20.00 C 0.00 0.00 0.00 8.27 -2.19 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.41 -2.12 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.62 -1.94 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 -1.90 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.14 -1.79 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.62 -1.53 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.97 -1.62 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.42 -1.40 55 0 0 0
30DEC26 28.00 C 3.46 3.46 3.12 2.92 -1.31 55 55 115 +55
30DEC26 29.00 C 3.48 3.50 3.48 2.51 -1.18 55 60 150 +60
30DEC26 30.00 C 2.42 2.42 2.21 2.14 -1.07 55 271 1,005 +271
30DEC26 31.00 C 1.81 1.81 1.81 1.82 -0.96 55 4 364 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 -0.88 55 0 516 0
30DEC26 33.00 C 1.26 1.26 1.26 1.30 -0.77 55 4 418 0
30DEC26 34.00 C 1.28 1.28 1.28 1.09 -0.67 55 2 340 +2
30DEC26 35.00 C 0.95 0.95 0.94 0.92 -0.60 56 25 231 +5
30DEC26 36.00 C 0.00 0.00 0.00 0.77 -0.54 56 0 156 0
30DEC26 37.00 C 0.75 0.75 0.75 0.66 -0.44 56 20 103 0
30DEC26 38.00 C 0.00 0.00 0.00 0.53 -0.40 56 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.33 56 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.27 56 0 579 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 -0.24 56 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.20 57 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.17 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.14 57 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 -0.12 57 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.10 57 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.08 57 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.07 57 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.06 57 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.05 58 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 416 0
28JAN27 20.00 C 0.00 0.00 0.00 8.56 -2.12 54 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.70 -2.10 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.94 -2.01 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.18 -1.98 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.52 -1.88 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.08 -1.66 56 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.43 -1.63 55 0 0 0
28JAN27 27.00 C 4.02 4.11 4.01 3.91 -1.42 55 45 45 +45
28JAN27 28.00 C 3.54 3.54 3.54 3.50 -1.13 56 15 45 +15
28JAN27 29.00 C 0.00 0.00 0.00 3.02 -1.23 55 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 2.65 -1.13 55 0 17 0
28JAN27 31.00 C 0.00 0.00 0.00 2.32 -1.04 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 2.03 -0.95 55 0 0 0
28JAN27 33.00 C 2.47 2.47 2.47 1.77 -0.87 55 15 17 +15
28JAN27 34.00 C 0.00 0.00 0.00 1.54 -0.79 56 0 0 0
28JAN27 35.00 C 1.91 1.91 1.91 1.34 -0.71 56 15 30 +15
28JAN27 36.00 C 1.68 1.68 1.68 1.19 -0.62 56 15 30 +15
28JAN27 37.00 C 0.00 0.00 0.00 1.03 -0.55 56 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.89 -0.50 56 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.77 -0.41 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.64 -0.39 56 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.98 -2.09 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.21 -2.05 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.49 -1.99 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.89 -1.83 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.24 -1.78 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.69 -1.78 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.25 -1.61 54 0 0 0
30MAR27 27.00 C 4.86 4.86 4.86 4.83 -1.53 55 15 15 +15
30MAR27 28.00 C 4.52 4.52 4.52 4.39 -1.43 56 2 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.97 -1.18 55 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 3.60 -1.16 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 3.25 -1.10 56 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 2.94 -1.04 56 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 2.65 -0.98 56 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 2.39 -0.93 56 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 2.14 -0.88 55 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 1.93 -0.83 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.80 -0.68 57 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.62 -0.64 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 1.45 -0.61 56 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 1.31 -0.56 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 1.17 -0.52 56 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.05 -0.48 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.95 -0.43 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.85 -0.40 56 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.76 -0.37 56 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.68 -0.34 56 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.61 -0.31 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.55 -0.28 56 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.49 -0.26 56 0 45 0
30MAR27 50.00 C 0.53 0.53 0.53 0.44 -0.24 56 30 195 +30
30MAR27 52.50 C 0.00 0.00 0.00 0.34 -0.19 56 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.26 -0.15 56 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 -0.12 56 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 -0.10 56 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.07 56 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.06 56 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.05 56 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.03 56 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 242 0
29JUN27 20.00 C 0.00 0.00 0.00 9.67 -2.04 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.98 -2.00 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.41 -1.84 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.79 -1.80 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.17 -1.79 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.71 -1.78 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.20 -1.74 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.89 -1.59 56 0 0 0
29JUN27 28.00 C 5.54 5.73 5.46 5.40 -1.47 56 90 105 +90
29JUN27 29.00 C 0.00 0.00 0.00 5.07 -1.38 56 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 4.72 -1.27 57 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 4.35 -1.35 56 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 4.06 -1.29 57 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 3.78 -1.18 57 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 3.52 -1.04 57 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.28 -1.00 57 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 3.05 -0.95 57 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 2.86 -0.89 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 2.67 -0.83 58 0 670 0
29JUN27 39.00 C 2.60 2.60 2.60 2.43 -0.90 57 30 763 +30
29JUN27 40.00 C 0.00 0.00 0.00 2.29 -0.73 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 2.11 -0.72 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 1.97 -0.68 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 1.83 -0.69 57 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 1.70 -0.67 57 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 1.56 -0.66 57 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 1.46 -0.62 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.36 -0.58 57 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 1.26 -0.53 57 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 1.16 -0.52 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.07 -0.51 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.90 -0.44 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.74 -0.39 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.63 -0.33 57 0 0 0
29JUN27 60.00 C 0.72 0.72 0.69 0.51 -0.29 57 52 490 +20
29JUN27 62.50 C 0.63 0.63 0.63 0.44 -0.25 57 90 90 +90
29JUN27 65.00 C 0.00 0.00 0.00 0.36 -0.22 57 0 0 0
29JUN27 67.50 C 0.54 0.54 0.46 0.30 -0.20 57 30 45 +30
29JUN27 70.00 C 0.41 0.41 0.39 0.26 -0.16 57 45 152 +45
29JUN27 72.50 C 0.36 0.36 0.36 0.21 -0.14 57 15 78 +15
29JUN27 75.00 C 0.33 0.33 0.33 0.18 -0.13 57 15 226 +15
29JUN27 77.50 C 0.32 0.32 0.29 0.16 -0.10 57 31 95 +31
29JUN27 80.00 C 0.00 0.00 0.00 0.13 -0.09 57 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 -0.08 57 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.10 -0.07 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 -0.06 57 0 286 0
29SEP27 20.00 C 0.00 0.00 0.00 10.20 -2.01 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.59 -1.93 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.08 -1.83 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.54 -1.75 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.03 -1.82 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.62 -1.64 56 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 7.18 -1.58 56 0 2 0
29SEP27 27.00 C 7.08 7.14 7.08 6.67 -1.61 55 130 150 +120
29SEP27 28.00 C 6.93 6.93 6.93 6.33 -1.55 56 115 175 +115
29SEP27 29.00 C 0.00 0.00 0.00 6.02 -1.44 56 0 95 0
29SEP27 30.00 C 0.00 0.00 0.00 5.69 -1.33 57 0 56 0
29SEP27 31.00 C 0.00 0.00 0.00 5.37 -1.33 57 0 145 0
29SEP27 32.00 C 0.00 0.00 0.00 5.08 -1.15 57 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 4.80 -1.19 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.55 -1.14 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.31 -1.05 58 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 4.08 -1.06 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.69 -1.15 56 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 3.58 -0.99 58 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 3.39 -0.94 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 3.21 -0.90 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 2.99 -0.89 57 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.86 -0.79 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.68 -0.79 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 2.52 -0.77 58 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.39 -0.73 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 2.26 -0.68 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 2.13 -0.64 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.00 -0.64 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 1.88 -0.63 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.79 -0.59 58 0 12 0
TOTAL CALL 3,437 58,357 +2,178
29OCT26 20.00 P 0.03 0.03 0.03 0.01 0.00 66 25 25 +25
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29OCT26 22.00 P 0.10 0.10 0.10 0.05 +0.03 62 115 143 +115
29OCT26 23.00 P 0.11 0.18 0.11 0.10 +0.07 61 240 195 +140
29OCT26 24.00 P 0.00 0.00 0.00 0.20 +0.13 60 0 465 0
29OCT26 25.00 P 0.36 0.52 0.36 0.38 +0.23 61 596 801 +230
29OCT26 26.00 P 0.40 0.76 0.40 0.64 +0.37 61 503 522 -118
29OCT26 27.00 P 0.75 1.15 0.75 1.02 +0.55 61 87 260 -25
29OCT26 28.00 P 1.20 1.49 1.10 1.49 +0.73 61 63 260 +21
29OCT26 29.00 P 1.80 2.64 1.80 2.09 +0.99 62 35 232 0
29OCT26 30.00 P 0.00 0.00 0.00 2.72 +1.13 60 45 281 0
29OCT26 31.00 P 0.00 0.00 0.00 3.48 +1.33 60 0 743 0
29OCT26 32.00 P 0.00 0.00 0.00 4.31 +1.51 60 45 338 -45
29OCT26 33.00 P 5.00 5.00 5.00 5.20 +1.66 60 50 360 -50
29OCT26 34.00 P 0.00 0.00 0.00 6.31 +1.96 77 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 7.22 +2.00 77 0 153 0
29OCT26 36.00 P 8.20 8.20 8.20 8.22 +2.09 84 7 660 -7
29OCT26 37.00 P 0.00 0.00 0.00 9.18 +2.08 86 0 136 0
29OCT26 38.00 P 0.00 0.00 0.00 10.18 +2.12 92 0 129 -186
29OCT26 39.00 P 0.00 0.00 0.00 11.15 +2.08 94 0 113 -15
29OCT26 40.00 P 0.00 0.00 0.00 12.15 +2.13 99 0 197 -120
29OCT26 41.00 P 0.00 0.00 0.00 13.17 +2.16 108 0 430 0
29OCT26 42.00 P 0.00 0.00 0.00 14.15 +2.14 110 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.15 +2.14 115 0 0 -2
29OCT26 44.00 P 0.00 0.00 0.00 16.18 +2.17 124 0 0 -15
29OCT26 45.00 P 16.26 17.24 16.26 17.16 +2.11 126 230 0 -160
29OCT26 46.00 P 0.00 0.00 0.00 18.15 +2.10 129 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.15 +2.10 134 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 20.15 +2.14 138 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 21.15 +2.14 142 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 22.18 +2.17 151 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.65 +2.14 155 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.18 +2.17 170 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.65 +2.14 173 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.17 +2.16 185 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.67 +2.16 193 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.17 +2.16 201 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.67 +2.16 208 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.17 +2.19 215 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.67 +2.19 222 0 0 0
27NOV26 20.00 P 0.20 0.20 0.20 0.11 +0.07 59 28 28 +28
27NOV26 21.00 P 0.20 0.30 0.20 0.19 +0.11 58 301 545 +300
27NOV26 22.00 P 0.26 0.34 0.25 0.32 +0.18 59 176 100 +100
27NOV26 23.00 P 0.36 0.38 0.36 0.50 +0.27 59 240 186 +105
27NOV26 24.00 P 0.51 0.75 0.50 0.73 +0.36 59 258 152 +71
27NOV26 25.00 P 0.70 1.09 0.69 1.03 +0.48 59 288 303 +243
27NOV26 26.00 P 0.96 1.42 0.96 1.40 +0.60 59 314 234 +59
27NOV26 27.00 P 1.46 1.90 1.46 1.84 +0.74 60 21 74 +3
27NOV26 28.00 P 1.56 2.35 1.56 2.33 +0.87 59 40 113 -8
27NOV26 29.00 P 2.35 2.75 2.35 2.87 +1.00 59 69 193 +52
27NOV26 30.00 P 3.29 3.29 3.29 3.52 +1.16 59 15 511 0
27NOV26 31.00 P 0.00 0.00 0.00 4.18 +1.26 58 0 411 0
27NOV26 32.00 P 4.69 4.70 4.69 4.94 +1.35 58 50 67 +30
27NOV26 33.00 P 0.00 0.00 0.00 5.86 +1.63 62 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 6.65 +1.72 61 0 246 0
27NOV26 35.00 P 7.49 7.49 7.49 7.60 +1.89 65 100 369 0
27NOV26 36.00 P 0.00 0.00 0.00 8.43 +1.91 63 2 106 +2
27NOV26 37.00 P 0.00 0.00 0.00 9.43 +1.96 68 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 10.31 +1.91 66 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 11.26 +1.93 68 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 12.22 +2.02 69 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 13.20 +2.05 71 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 14.15 +2.09 71 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 15.17 +2.16 76 0 30 -10
27NOV26 44.00 P 0.00 0.00 0.00 16.18 +2.17 80 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 17.17 +2.12 82 0 0 -30
27NOV26 46.00 P 0.00 0.00 0.00 18.17 +2.12 85 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.17 +2.12 88 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.17 +2.16 90 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.17 +2.16 93 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 22.18 +2.17 96 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.67 +2.16 102 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.18 +2.17 109 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.14 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.20 57 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.28 57 0 38 0
30DEC26 23.00 P 0.66 0.66 0.66 0.88 +0.35 57 15 15 +15
30DEC26 24.00 P 0.87 1.15 0.87 1.18 +0.44 57 22 26 +12
30DEC26 25.00 P 1.12 1.44 1.12 1.53 +0.54 57 315 310 +300
30DEC26 26.00 P 1.87 1.90 1.87 1.95 +0.66 57 300 396 -164
30DEC26 27.00 P 1.78 1.78 1.78 2.41 +0.78 57 15 413 0
30DEC26 28.00 P 0.00 0.00 0.00 2.91 +0.89 57 0 557 0
30DEC26 29.00 P 0.00 0.00 0.00 3.43 +0.95 56 0 323 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 +1.07 56 0 606 0
30DEC26 31.00 P 0.00 0.00 0.00 4.87 +1.30 59 0 118 0
30DEC26 32.00 P 5.48 5.48 5.48 5.55 +1.34 58 10 205 -10
30DEC26 33.00 P 0.00 0.00 0.00 6.34 +1.55 60 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 7.15 +1.66 60 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 8.00 +1.78 61 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 8.82 +1.82 61 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 9.70 +1.88 62 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 +1.96 63 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 11.50 +1.87 63 0 379 0
30DEC26 40.00 P 0.00 0.00 0.00 12.43 +1.89 64 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 13.38 +1.96 65 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 14.32 +1.96 65 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 15.31 +2.01 67 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 16.28 +2.04 69 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 17.26 +2.07 70 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 18.24 +2.09 72 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 19.23 +2.11 73 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 20.17 +2.09 72 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 21.17 +2.16 74 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 22.18 +2.17 77 0 296 -15
30DEC26 52.50 P 0.00 0.00 0.00 24.67 +2.16 81 0 37 0
30DEC26 55.00 P 25.60 25.60 25.60 27.20 +2.19 88 3 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 29.66 +2.15 90 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.32 +2.31 104 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 34.67 +2.16 99 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 37.17 +2.16 103 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 39.67 +2.16 107 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 42.19 +2.21 112 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 44.69 +2.21 115 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.19 +2.21 119 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.69 +2.18 122 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.19 +2.21 125 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 54.69 +2.21 128 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 57.19 +2.21 131 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 59.69 +2.21 134 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 62.19 +2.18 136 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 64.69 +2.21 139 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 67.19 +2.21 141 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 69.69 +2.19 144 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 72.20 +2.22 147 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 74.70 +2.22 149 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 77.20 +2.22 152 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 79.70 +2.22 154 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 82.20 +2.20 156 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 84.70 +2.22 158 0 0 0
28JAN27 20.00 P 0.53 0.55 0.53 0.50 +0.20 57 2 2 +2
28JAN27 21.00 P 0.60 0.60 0.60 0.70 +0.27 57 1 1 +1
28JAN27 22.00 P 0.00 0.00 0.00 0.93 +0.33 57 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.22 +0.40 57 0 0 0
28JAN27 24.00 P 1.58 1.58 1.58 1.57 +0.51 57 3 63 +3
28JAN27 25.00 P 0.00 0.00 0.00 1.93 +0.58 57 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 2.39 +0.72 58 0 20 0
28JAN27 27.00 P 2.73 2.73 2.73 2.87 +0.82 57 15 40 0
28JAN27 28.00 P 0.00 0.00 0.00 3.36 +0.89 57 0 260 0
28JAN27 29.00 P 3.91 3.91 3.91 3.94 +0.99 57 6 6 +6
28JAN27 30.00 P 0.00 0.00 0.00 4.50 +1.02 56 0 9 0
28JAN27 31.00 P 0.00 0.00 0.00 5.18 +1.13 56 0 15 0
28JAN27 32.00 P 0.00 0.00 0.00 6.00 +1.34 59 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.74 +1.49 59 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.52 +1.57 59 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.33 +1.66 60 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.15 +1.73 60 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.02 +1.81 61 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 10.87 +1.85 61 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 11.77 +1.91 62 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 12.67 +1.96 62 0 0 0
30MAR27 20.00 P 0.91 0.95 0.91 0.90 +0.25 56 11 11 +11
30MAR27 21.00 P 0.00 0.00 0.00 1.16 +0.31 56 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 +0.38 57 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.78 +0.44 56 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 2.15 +0.52 56 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.56 +0.59 56 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 +0.68 56 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 3.52 +0.76 56 0 37 0
30MAR27 28.00 P 4.00 4.10 4.00 4.06 +0.83 56 29 121 +29
30MAR27 29.00 P 0.00 0.00 0.00 4.64 +0.91 56 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 5.25 +0.97 56 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 +1.06 56 0 252 0
30MAR27 32.00 P 6.69 6.69 6.66 6.62 +1.14 56 2 17 +2
30MAR27 33.00 P 0.00 0.00 0.00 7.42 +1.32 58 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 8.17 +1.45 58 0 15 0
30MAR27 35.00 P 8.89 8.89 8.89 8.88 +1.42 57 2 111 0
30MAR27 36.00 P 0.00 0.00 0.00 9.75 +1.59 58 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 10.58 +1.66 59 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 11.41 +1.62 59 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 12.26 +1.69 60 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 13.13 +1.89 60 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 14.01 +1.73 60 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 14.90 +1.98 61 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 15.82 +1.94 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 16.73 +1.97 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 17.65 +2.00 62 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 18.58 +1.91 62 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 19.52 +2.06 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 20.47 +2.04 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 21.41 +2.05 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 22.37 +2.06 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 24.80 +2.13 66 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 27.25 +2.19 67 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 29.73 +2.22 70 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 32.32 +2.31 77 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 34.80 +2.29 79 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 37.22 +2.21 79 0 0 -423
30MAR27 67.50 P 0.00 0.00 0.00 39.80 +2.29 85 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.22 +2.24 85 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.72 +2.24 87 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.22 +2.24 90 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.72 +2.18 92 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 52.22 +2.18 94 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 54.72 +2.24 97 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 57.22 +2.24 99 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 59.72 +2.24 101 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 62.22 +2.21 103 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 64.72 +2.24 105 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 67.22 +2.24 107 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 69.72 +2.22 109 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 72.22 +2.24 110 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 74.72 +2.24 112 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 77.22 +2.24 114 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 79.72 +2.24 116 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 82.22 +2.22 117 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 84.72 +2.24 119 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.57 +0.32 58 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.90 +0.36 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.27 +0.43 58 0 15 0
29JUN27 23.00 P 2.58 2.58 2.58 2.56 +0.39 56 4 4 +4
29JUN27 24.00 P 0.00 0.00 0.00 3.08 +0.57 57 0 0 0
29JUN27 25.00 P 3.12 3.12 3.12 3.60 +0.69 58 3 4 +3
29JUN27 26.00 P 0.00 0.00 0.00 4.03 +0.68 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 4.56 +0.75 57 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.13 +0.78 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.73 +0.85 57 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 6.36 +0.92 57 0 405 0
29JUN27 31.00 P 0.00 0.00 0.00 7.02 +1.01 58 0 441 0
29JUN27 32.00 P 0.00 0.00 0.00 7.75 +1.11 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 8.47 +1.15 59 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 9.23 +1.44 59 0 284 0
29JUN27 35.00 P 9.80 9.80 9.80 9.80 +1.20 57 5 425 +5
29JUN27 36.00 P 0.00 0.00 0.00 10.74 +1.43 59 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 11.53 +1.49 60 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 12.34 +1.54 60 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 13.15 +1.63 60 0 203 0
29JUN27 40.00 P 0.00 0.00 0.00 13.94 +1.59 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 14.82 +1.66 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 15.65 +1.69 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 16.51 +1.81 61 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 17.38 +1.69 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.26 +1.87 61 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 19.16 +1.90 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.06 +1.94 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.97 +1.98 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.88 +1.90 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 22.80 +1.94 62 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 25.14 +2.01 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 27.51 +2.07 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.90 +2.12 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.32 +2.10 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 34.80 +2.18 68 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 37.24 +2.20 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.80 +2.29 72 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.22 +2.24 72 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.72 +2.24 75 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.22 +2.18 77 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.72 +2.18 79 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 52.22 +2.18 81 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 54.72 +2.24 83 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 57.22 +2.24 85 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 59.72 +2.24 87 0 0 0
29SEP27 20.00 P 1.80 2.00 1.80 2.12 +0.38 58 12 12 +12
29SEP27 21.00 P 2.23 2.23 2.23 2.48 +0.48 58 2 6 +2
29SEP27 22.00 P 2.73 2.73 2.73 2.89 +0.50 58 2 2 +2
29SEP27 23.00 P 0.00 0.00 0.00 3.29 +0.52 57 0 0 0
29SEP27 24.00 P 3.74 3.74 3.74 3.74 +0.54 57 3 3 +3
29SEP27 25.00 P 0.00 0.00 0.00 4.25 +0.67 57 0 1 0
29SEP27 26.00 P 4.83 4.83 4.83 4.82 +0.78 58 3 34 0
29SEP27 27.00 P 5.08 5.08 5.08 5.30 +0.73 57 101 102 +85
29SEP27 28.00 P 5.45 5.89 5.45 5.92 +0.70 58 133 133 +118
29SEP27 29.00 P 6.21 6.21 6.21 6.51 +0.80 57 1 16 0
29SEP27 30.00 P 6.92 6.92 6.92 7.29 +0.97 59 15 34 0
29SEP27 31.00 P 0.00 0.00 0.00 7.86 +1.08 58 0 21 0
29SEP27 32.00 P 0.00 0.00 0.00 8.47 +0.91 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 9.19 +0.99 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 10.04 +1.25 59 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 10.79 +1.37 60 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 11.55 +1.28 60 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 12.32 +1.30 60 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 13.11 +1.39 60 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 13.91 +1.43 60 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 14.72 +1.41 61 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 15.55 +1.59 61 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.39 +1.46 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.22 +1.65 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.08 +1.70 61 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.94 +1.73 62 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.83 +1.78 62 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.69 +1.79 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.57 +1.67 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.47 +1.70 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.36 +1.72 63 0 0 0
TOTAL PUT 4,978 33,607 +736
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 31.620
29OCT26 18.50 C 0.00 0.00 0.00 13.15 -0.50 84 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.65 -0.50 77 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.15 -0.50 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.65 -0.51 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.65 -0.51 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.65 -0.51 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.65 -0.51 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.66 -0.50 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.66 -0.50 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.66 -0.51 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.67 -0.50 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.68 -0.51 29 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 2.74 -0.49 29 0 265 0
29OCT26 30.00 C 1.88 1.90 1.76 1.95 -0.40 33 163 935 +44
29OCT26 31.00 C 0.00 0.00 0.00 1.22 -0.37 31 0 1,113 0
29OCT26 32.00 C 0.90 0.90 0.57 0.65 -0.31 29 65 1,092 -17
29OCT26 33.00 C 0.29 0.29 0.29 0.32 -0.23 29 5 1,259 0
29OCT26 34.00 C 0.25 0.25 0.13 0.15 -0.13 30 86 3,560 -23
29OCT26 35.00 C 0.08 0.08 0.08 0.06 -0.07 30 3 922 0
29OCT26 36.00 C 0.02 0.02 0.02 0.02 -0.04 30 2 1,402 -2
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 387 0
29OCT26 38.00 C 0.02 0.02 0.02 0.01 0.00 36 1 194 -1
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.70 -0.50 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.20 -0.50 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.70 -0.51 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.71 -0.50 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.71 -0.51 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.71 -0.51 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.72 -0.51 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.74 -0.50 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.77 -0.49 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.82 -0.35 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.04 -0.36 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.06 -0.49 28 0 166 0
27NOV26 30.00 C 2.30 2.40 2.30 2.37 -0.44 30 60 115 +25
27NOV26 31.00 C 1.65 1.76 1.58 1.80 -0.31 31 57 247 0
27NOV26 32.00 C 1.54 1.54 1.12 1.21 -0.34 29 314 542 +142
27NOV26 33.00 C 1.06 1.06 0.76 0.83 -0.25 29 215 561 +120
27NOV26 34.00 C 0.00 0.00 0.00 0.56 -0.19 30 0 385 0
27NOV26 35.00 C 0.46 0.46 0.46 0.37 -0.12 30 15 391 +15
27NOV26 36.00 C 0.24 0.24 0.24 0.23 -0.10 30 18 1,270 +18
27NOV26 37.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 319 0
27NOV26 38.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 67 0
27NOV26 39.00 C 0.07 0.07 0.07 0.05 -0.02 31 3 76 -3
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.25 -0.50 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.75 -0.51 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.26 -0.50 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.76 -0.51 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.77 -0.50 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.78 -0.50 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.79 -0.50 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.82 -0.49 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.86 -0.49 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.93 -0.47 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.05 -0.40 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.22 -0.41 30 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 -0.37 27 0 123 0
30DEC26 30.00 C 2.69 2.69 2.69 2.75 -0.38 29 15 145 +15
30DEC26 31.00 C 1.99 1.99 1.99 2.17 -0.34 29 15 247 -8
30DEC26 32.00 C 1.59 1.60 1.59 1.67 -0.24 29 30 407 -15
30DEC26 33.00 C 1.38 1.38 1.19 1.24 -0.25 29 30 492 +5
30DEC26 34.00 C 0.00 0.00 0.00 0.92 -0.19 29 0 367 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 -0.15 29 0 669 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.12 29 0 748 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.07 30 0 472 0
30DEC26 38.00 C 0.25 0.25 0.25 0.24 -0.05 30 15 449 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 127 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 12.80 -0.51 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 12.31 -0.50 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.81 -0.51 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.83 -0.50 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.84 -0.51 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.87 -0.50 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.91 -0.50 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.99 -0.43 29 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 6.08 -0.47 29 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.23 -0.45 29 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.43 -0.43 29 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 3.70 -0.40 29 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 3.06 -0.33 29 0 128 0
28JAN27 31.00 C 0.00 0.00 0.00 2.47 -0.35 29 0 90 0
28JAN27 32.00 C 1.88 1.88 1.88 1.91 -0.36 28 9 9 +9
28JAN27 33.00 C 0.00 0.00 0.00 1.53 -0.28 28 0 51 0
28JAN27 34.00 C 1.15 1.15 1.15 1.17 -0.25 28 3 32 0
28JAN27 35.00 C 0.90 0.90 0.88 0.89 -0.22 28 72 72 +55
28JAN27 36.00 C 0.77 0.77 0.77 0.71 -0.15 29 15 47 0
28JAN27 37.00 C 0.00 0.00 0.00 0.53 -0.13 29 0 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.39 -0.10 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.29 -0.07 29 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 3 0
28JAN27 41.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.40 -0.50 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.91 -0.50 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.42 -0.50 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.93 -0.50 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.96 -0.50 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.00 -0.50 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.06 -0.50 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.15 -0.48 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.26 -0.48 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.42 -0.46 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.63 -0.44 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.89 -0.41 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.20 -0.40 29 0 499 0
30MAR27 30.00 C 3.55 3.55 3.55 3.58 -0.38 29 15 405 +15
30MAR27 31.00 C 2.95 3.03 2.95 3.02 -0.33 28 19 552 +15
30MAR27 32.00 C 2.83 2.83 2.83 2.52 -0.33 28 62 460 +47
30MAR27 33.00 C 0.00 0.00 0.00 2.11 -0.27 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 -0.25 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 -0.22 28 0 159 0
30MAR27 36.00 C 1.30 1.30 1.10 1.15 -0.19 29 108 301 +54
30MAR27 37.00 C 0.91 0.91 0.91 0.94 -0.16 29 1 82 +1
30MAR27 38.00 C 0.00 0.00 0.00 0.77 -0.13 29 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 -0.12 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.10 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.08 29 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 140 0
30MAR27 43.00 C 0.33 0.33 0.33 0.23 -0.06 29 60 127 +55
30MAR27 44.00 C 0.28 0.28 0.28 0.18 -0.05 29 45 144 +45
30MAR27 45.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 13.49 -0.47 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.01 -0.50 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.53 -0.50 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.05 -0.50 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.10 -0.49 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.17 -0.49 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.26 -0.48 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.39 -0.47 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.55 -0.46 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.76 -0.44 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.04 -0.40 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.32 -0.40 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.68 -0.38 29 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 4.10 -0.34 29 0 207 0
29JUN27 31.00 C 0.00 0.00 0.00 3.60 -0.29 30 0 335 0
29JUN27 32.00 C 0.00 0.00 0.00 3.11 -0.18 30 0 244 0
29JUN27 33.00 C 0.00 0.00 0.00 2.67 -0.22 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.29 -0.19 29 0 314 0
29JUN27 35.00 C 0.00 0.00 0.00 1.97 -0.21 30 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.67 -0.24 29 0 355 0
29JUN27 37.00 C 1.55 1.55 1.36 1.43 -0.17 30 89 158 +89
29JUN27 38.00 C 1.18 1.18 1.18 1.23 -0.15 30 1 29 +1
29JUN27 39.00 C 0.00 0.00 0.00 1.04 -0.14 30 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.84 -0.15 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.71 -0.13 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.59 -0.11 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.51 -0.06 30 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.41 -0.08 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.35 -0.06 30 0 183 0
29JUN27 46.00 C 0.00 0.00 0.00 0.28 -0.06 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 13.03 -0.50 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.56 -0.50 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.09 -0.50 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.18 -0.48 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.29 -0.47 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.43 -0.46 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.60 -0.46 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.83 -0.43 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.10 -0.40 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.41 -0.39 31 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.69 -0.45 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.08 -0.45 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.51 -0.46 29 0 100 0
29SEP27 31.00 C 3.99 3.99 3.99 4.02 -0.35 30 15 115 +15
29SEP27 32.00 C 0.00 0.00 0.00 3.59 -0.39 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.19 -0.35 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.84 -0.22 30 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 2.50 -0.21 30 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 2.22 -0.19 30 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.95 -0.18 30 0 0 0
29SEP27 38.00 C 1.81 1.81 1.81 1.73 -0.15 30 38 84 +19
29SEP27 39.00 C 1.60 1.60 1.60 1.52 -0.14 30 39 77 +39
29SEP27 40.00 C 0.00 0.00 0.00 1.38 -0.09 31 0 59 0
29SEP27 41.00 C 0.00 0.00 0.00 1.21 -0.10 31 0 30 0
29SEP27 42.00 C 0.96 0.96 0.96 1.05 -0.13 31 1 48 +1
29SEP27 43.00 C 0.00 0.00 0.00 0.93 -0.12 31 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.81 -0.11 31 0 34 0
29SEP27 45.00 C 0.00 0.00 0.00 0.71 -0.07 31 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.62 -0.09 31 0 7 0
TOTAL CALL 1,704 32,249 +775
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
29OCT26 27.00 P 0.03 0.03 0.03 0.01 0.00 33 21 1,164 +21
29OCT26 28.00 P 0.06 0.06 0.06 0.03 +0.01 31 101 505 -66
29OCT26 29.00 P 0.13 0.13 0.12 0.08 +0.01 30 51 932 +22
29OCT26 30.00 P 0.19 0.30 0.17 0.22 +0.04 29 134 1,901 +89
29OCT26 31.00 P 0.61 0.65 0.54 0.54 +0.12 30 44 1,681 +28
29OCT26 32.00 P 0.77 1.16 0.77 1.03 +0.22 31 19 2,198 +19
29OCT26 33.00 P 1.34 1.37 1.34 1.70 +0.29 31 75 1,156 -1
29OCT26 34.00 P 0.00 0.00 0.00 2.55 +0.45 33 0 451 0
29OCT26 35.00 P 0.00 0.00 0.00 3.41 +0.45 30 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 4.38 +0.48 0 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 5.38 +0.50 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.38 +0.50 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.38 +0.50 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.38 +0.50 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.38 +0.38 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.38 +0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.38 +0.49 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.38 +0.35 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.38 +0.50 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.38 +0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.38 +0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.38 +0.50 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 31 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 0.00 30 0 264 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 121 0
27NOV26 28.00 P 0.25 0.27 0.25 0.20 +0.04 30 32 419 +10
27NOV26 29.00 P 0.35 0.48 0.35 0.38 +0.07 30 27 413 0
27NOV26 30.00 P 0.55 0.70 0.55 0.66 +0.12 31 122 757 +113
27NOV26 31.00 P 1.12 1.12 1.12 1.03 +0.16 30 10 485 0
27NOV26 32.00 P 1.31 1.67 1.31 1.56 +0.27 31 300 572 +190
27NOV26 33.00 P 1.81 2.32 1.79 2.16 +0.32 31 469 1,193 +453
27NOV26 34.00 P 0.00 0.00 0.00 2.75 +0.26 28 0 537 0
27NOV26 35.00 P 0.00 0.00 0.00 3.61 +0.35 29 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.38 +0.29 0 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.43 +0.30 30 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 6.39 +0.47 30 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.40 +0.33 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.38 +0.50 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.38 +0.38 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.38 +0.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.38 +0.49 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.38 +0.35 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.38 +0.50 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.38 +0.50 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.38 +0.50 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.38 +0.50 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 4,548 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 237 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 83 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.07 30 0 251 0
30DEC26 28.00 P 0.49 0.49 0.49 0.42 +0.10 30 1 213 0
30DEC26 29.00 P 0.72 0.72 0.72 0.66 +0.14 30 17 442 -17
30DEC26 30.00 P 0.00 0.00 0.00 0.96 +0.15 30 0 580 0
30DEC26 31.00 P 1.13 1.41 1.13 1.38 +0.20 30 52 1,286 +15
30DEC26 32.00 P 1.92 1.92 1.87 1.89 +0.27 30 45 298 +45
30DEC26 33.00 P 2.50 2.50 2.50 2.44 +0.29 29 1 308 +1
30DEC26 34.00 P 2.76 2.76 2.76 3.07 +0.29 28 15 257 0
30DEC26 35.00 P 0.00 0.00 0.00 3.88 +0.40 30 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.69 +0.43 30 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.56 +0.43 30 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.60 +0.44 34 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.41 +0.34 29 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 8.39 +0.48 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.38 +0.38 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.38 +0.50 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.38 +0.49 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.57 +0.53 51 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 13.38 +0.50 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.38 +0.50 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.38 +0.50 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.38 +0.50 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.38 +0.50 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.38 +0.50 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.88 +0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.38 +0.50 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.88 +0.50 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.38 +0.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.88 +0.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.38 +0.50 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 24.00 P 0.14 0.14 0.14 0.07 +0.01 29 110 110 +110
28JAN27 25.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 5 0
28JAN27 27.00 P 0.36 0.41 0.36 0.36 +0.05 29 24 179 +2
28JAN27 28.00 P 0.00 0.00 0.00 0.56 +0.07 29 0 3 0
28JAN27 29.00 P 0.00 0.00 0.00 0.84 +0.11 29 0 58 0
28JAN27 30.00 P 0.00 0.00 0.00 1.19 +0.15 29 0 175 0
28JAN27 31.00 P 0.00 0.00 0.00 1.59 +0.19 29 0 60 0
28JAN27 32.00 P 2.14 2.14 2.14 2.14 +0.29 30 1 165 +1
28JAN27 33.00 P 0.00 0.00 0.00 2.67 +0.28 29 0 16 0
28JAN27 34.00 P 2.98 3.30 2.98 3.26 +0.26 28 16 15 +15
28JAN27 35.00 P 0.00 0.00 0.00 4.04 +0.34 29 0 3 0
28JAN27 36.00 P 0.00 0.00 0.00 4.82 +0.37 29 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.66 +0.40 29 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.60 +0.33 30 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.46 +0.39 29 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.41 +0.47 29 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.38 +0.38 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.38 +0.50 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.38 +0.49 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.57 +0.53 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 4,085 0
30MAR27 25.00 P 0.37 0.37 0.37 0.28 +0.03 29 60 211 +47
30MAR27 26.00 P 0.00 0.00 0.00 0.43 +0.05 29 0 131 0
30MAR27 27.00 P 0.62 0.62 0.62 0.63 +0.07 29 75 184 +53
30MAR27 28.00 P 0.95 0.95 0.95 0.88 +0.08 29 1 160 -1
30MAR27 29.00 P 0.00 0.00 0.00 1.20 +0.11 29 0 1,033 0
30MAR27 30.00 P 1.53 1.63 1.53 1.59 +0.16 29 35 257 +15
30MAR27 31.00 P 1.80 2.07 1.80 2.02 +0.19 29 65 1,442 +30
30MAR27 32.00 P 2.26 2.58 2.26 2.50 +0.21 29 30 494 +30
30MAR27 33.00 P 3.04 3.04 3.04 3.10 +0.27 29 1 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 3.65 +0.21 28 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.38 +0.30 29 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.12 +0.33 29 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.91 +0.36 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.74 +0.25 29 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.61 +0.33 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.51 +0.40 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.45 +0.31 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.40 +0.32 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.38 +0.33 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.57 +0.53 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.38 +0.50 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 14.38 +0.34 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.38 +0.50 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.38 +0.50 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.38 +0.50 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.38 +0.50 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.88 +0.50 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.58 +0.70 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.88 +0.50 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.38 +0.50 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.50 +0.05 30 0 96 0
29JUN27 25.00 P 0.00 0.00 0.00 0.69 +0.06 30 0 207 0
29JUN27 26.00 P 0.00 0.00 0.00 0.94 +0.09 30 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 1.24 +0.12 30 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.57 +0.14 30 0 95 0
29JUN27 29.00 P 0.00 0.00 0.00 1.94 +0.16 30 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 2.38 +0.21 30 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 2.85 +0.21 29 0 481 0
29JUN27 32.00 P 0.00 0.00 0.00 3.37 +0.23 29 0 268 0
29JUN27 33.00 P 0.00 0.00 0.00 3.96 +0.20 29 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.58 +0.23 29 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.35 +0.33 30 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 6.08 +0.42 30 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.85 +0.39 30 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.66 +0.40 31 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.35 +0.28 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.18 +0.38 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 10.04 +0.41 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.91 +0.42 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.81 +0.32 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.71 +0.45 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.63 +0.46 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.55 +0.46 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.49 +0.48 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.43 +0.47 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.83 +0.08 31 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.08 +0.10 31 0 22 0
29SEP27 26.00 P 1.37 1.37 1.37 1.38 +0.14 31 4 5 0
29SEP27 27.00 P 1.82 1.82 1.80 1.71 +0.14 31 3 10 +3
29SEP27 28.00 P 0.00 0.00 0.00 2.10 +0.17 31 0 15 0
29SEP27 29.00 P 2.54 2.54 2.54 2.52 +0.18 31 20 38 +20
29SEP27 30.00 P 0.00 0.00 0.00 3.01 +0.23 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 3.36 +0.10 30 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 4.07 +0.28 31 0 0 0
29SEP27 33.00 P 4.38 4.38 4.38 4.69 +0.41 32 20 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.32 +0.28 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.84 +0.15 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.54 +0.14 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.25 +0.13 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.02 +0.14 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.79 +0.37 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.60 +0.13 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.42 +0.13 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.53 +0.69 34 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.13 +0.44 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.00 +0.44 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.89 +0.46 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.79 +0.46 31 0 0 0
TOTAL PUT 2,001 40,602 +1,247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GST - GOLDWIND CLOSING PRICE HK$ 8.170
16OCT26 6.30 C 0.00 0.00 0.00 1.91 -0.07 167 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 1.82 -0.07 168 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 1.41 -0.09 126 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 1.31 -0.10 119 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 1.17 -0.12 0 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 1.07 -0.13 0 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 1.00 -0.09 88 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 0.90 -0.11 80 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 0.80 -0.09 73 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 0.68 -0.14 48 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 0.61 -0.10 63 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.52 -0.11 60 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.43 -0.12 56 0 0 0
16OCT26 7.90 C 0.00 0.00 0.00 0.34 -0.12 50 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.27 -0.10 50 0 0 0
16OCT26 8.10 C 0.21 0.21 0.21 0.21 -0.10 50 2 46 +1
16OCT26 8.20 C 0.00 0.00 0.00 0.16 -0.09 50 0 49 0
16OCT26 8.30 C 0.00 0.00 0.00 0.12 -0.08 51 0 60 0
16OCT26 8.40 C 0.00 0.00 0.00 0.09 -0.07 52 0 45 0
16OCT26 8.50 C 0.00 0.00 0.00 0.07 -0.05 54 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
16OCT26 8.70 C 0.00 0.00 0.00 0.03 -0.05 52 0 547 0
16OCT26 8.80 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 -0.03 50 0 60 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 -0.01 60 0 60 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 1.91 - 98 0 0 -
23OCT26 6.40 C 0.00 0.00 0.00 1.82 - 99 0 0 -
23OCT26 6.50 C 0.00 0.00 0.00 1.69 - 73 0 0 -
23OCT26 6.60 C 0.00 0.00 0.00 1.58 - 56 0 0 -
23OCT26 6.70 C 0.00 0.00 0.00 1.51 - 79 0 0 -
23OCT26 6.80 C 0.00 0.00 0.00 1.42 - 79 0 0 -
23OCT26 6.90 C 0.00 0.00 0.00 1.32 - 74 0 0 -
23OCT26 7.00 C 0.00 0.00 0.00 1.18 - 41 0 0 -
23OCT26 7.10 C 0.00 0.00 0.00 1.09 - 49 0 0 -
23OCT26 7.20 C 0.00 0.00 0.00 1.02 - 60 0 0 -
23OCT26 7.30 C 0.00 0.00 0.00 0.92 - 55 0 0 -
23OCT26 7.40 C 0.00 0.00 0.00 0.83 - 53 0 0 -
23OCT26 7.50 C 0.00 0.00 0.00 0.75 - 54 0 0 -
23OCT26 7.60 C 0.00 0.00 0.00 0.64 - 46 0 0 -
23OCT26 7.70 C 0.00 0.00 0.00 0.58 - 50 0 0 -
23OCT26 7.80 C 0.00 0.00 0.00 0.50 - 48 0 0 -
23OCT26 7.90 C 0.00 0.00 0.00 0.41 - 44 0 0 -
23OCT26 8.00 C 0.00 0.00 0.00 0.35 - 44 0 0 -
23OCT26 8.10 C 0.00 0.00 0.00 0.29 - 44 0 0 -
23OCT26 8.20 C 0.00 0.00 0.00 0.25 - 46 0 0 -
23OCT26 8.30 C 0.00 0.00 0.00 0.20 - 44 0 0 -
23OCT26 8.40 C 0.00 0.00 0.00 0.17 - 46 0 0 -
23OCT26 8.50 C 0.00 0.00 0.00 0.14 - 46 0 0 -
23OCT26 8.60 C 0.00 0.00 0.00 0.11 - 46 0 0 -
23OCT26 8.70 C 0.00 0.00 0.00 0.09 - 47 0 0 -
23OCT26 8.80 C 0.00 0.00 0.00 0.07 - 47 0 0 -
23OCT26 8.90 C 0.00 0.00 0.00 0.06 - 48 0 0 -
23OCT26 9.00 C 0.00 0.00 0.00 0.05 - 49 0 0 -
23OCT26 9.10 C 0.00 0.00 0.00 0.04 - 50 0 0 -
23OCT26 9.20 C 0.00 0.00 0.00 0.03 - 49 0 0 -
23OCT26 9.30 C 0.00 0.00 0.00 0.02 - 48 0 0 -
23OCT26 9.40 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 9.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 9.60 C 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 9.70 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 9.80 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 9.90 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 10.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 10.25 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 10.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 10.75 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 2.21 -0.10 89 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.73 -0.08 78 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.50 -0.06 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.26 -0.10 67 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.05 -0.07 65 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.85 -0.07 63 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.66 -0.08 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.49 -0.09 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.37 -0.06 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.27 -0.05 57 0 40 0
29OCT26 8.75 C 0.29 0.29 0.27 0.19 -0.05 56 30 81 +6
29OCT26 9.00 C 0.00 0.00 0.00 0.14 -0.03 58 0 51 0
29OCT26 9.25 C 0.13 0.15 0.13 0.10 -0.02 59 45 162 0
29OCT26 9.50 C 0.06 0.06 0.06 0.07 -0.02 59 115 315 +115
29OCT26 9.75 C 0.00 0.00 0.00 0.05 -0.01 61 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 240 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.28 -0.04 69 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.02 -0.13 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.78 -0.09 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.61 -0.05 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.39 -0.07 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.20 -0.07 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.01 -0.08 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.87 -0.05 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.71 -0.11 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.59 -0.07 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.49 -0.06 53 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.41 -0.05 54 0 449 0
27NOV26 9.00 C 0.00 0.00 0.00 0.34 -0.04 54 0 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.28 -0.04 55 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.22 -0.04 54 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.18 -0.03 55 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 0.00 57 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.35 -0.03 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.11 -0.05 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.90 -0.10 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 -0.07 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.52 -0.07 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.34 -0.10 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.06 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 -0.08 52 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 -0.07 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 -0.06 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.06 53 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.60 -0.06 53 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.05 53 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.06 53 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.05 54 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.05 53 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.04 53 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.03 53 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.39 -0.03 56 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.19 -0.10 55 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.99 -0.07 54 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.81 -0.07 54 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.64 -0.06 54 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.48 -0.07 54 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.34 -0.06 54 0 0 0
28JAN27 7.75 C 1.14 1.14 1.14 1.18 -0.09 53 15 15 +15
28JAN27 8.00 C 1.02 1.04 1.02 1.06 -0.07 53 30 60 +30
28JAN27 8.25 C 0.91 0.91 0.91 0.95 -0.06 53 15 150 +15
28JAN27 8.50 C 0.00 0.00 0.00 0.84 -0.08 53 0 210 0
28JAN27 8.75 C 0.80 0.80 0.80 0.75 -0.06 53 15 75 +15
28JAN27 9.00 C 0.00 0.00 0.00 0.67 -0.06 54 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.60 -0.06 54 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.53 -0.06 54 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.32 -0.04 54 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.25 -0.03 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.55 -0.07 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 -0.09 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.21 -0.09 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.03 -0.09 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.89 -0.07 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.74 -0.07 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.61 -0.07 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 -0.08 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.36 -0.06 55 0 0 0
30MAR27 8.25 C 1.25 1.25 1.25 1.25 -0.08 55 15 30 +15
30MAR27 8.50 C 1.15 1.15 1.15 1.15 -0.07 55 15 61 +15
30MAR27 8.75 C 1.07 1.07 1.07 1.06 -0.07 56 13 223 +13
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.06 56 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.06 56 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.06 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.76 -0.06 56 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.06 56 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 -0.05 57 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.04 56 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.04 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.03 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.03 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.77 -0.08 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.61 -0.09 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.46 -0.08 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.31 -0.08 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.18 -0.06 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.04 -0.08 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.92 -0.07 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.80 -0.08 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 -0.12 58 0 0 0
29JUN27 8.25 C 1.74 1.74 1.66 1.55 -0.12 58 30 30 +30
29JUN27 8.50 C 0.00 0.00 0.00 1.47 -0.10 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.40 -0.07 60 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.11 58 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.06 60 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.09 59 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 -0.09 59 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.03 -0.07 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 -0.08 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.80 -0.07 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 -0.07 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.06 60 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 -0.06 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 -0.06 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 -0.05 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.37 -0.05 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.05 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.85 -0.12 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.71 -0.11 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.56 -0.11 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.43 -0.11 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.30 -0.12 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.19 -0.10 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.09 -0.07 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.98 -0.09 59 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.89 -0.07 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.79 -0.07 59 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.71 -0.06 60 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.62 -0.07 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.55 -0.06 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.48 -0.06 60 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.41 -0.06 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.35 -0.06 61 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.29 -0.05 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.17 -0.06 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.06 -0.06 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.96 -0.05 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.88 -0.04 61 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.79 -0.05 61 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.72 -0.04 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.66 -0.03 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.59 -0.04 61 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.54 -0.03 61 0 25 0
TOTAL CALL 340 6,428 +270
16OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
16OCT26 7.60 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 7.70 P 0.00 0.00 0.00 0.04 0.00 57 0 50 0
16OCT26 7.80 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 100 0
16OCT26 8.10 P 0.11 0.11 0.11 0.15 +0.01 54 100 115 +100
16OCT26 8.20 P 0.00 0.00 0.00 0.20 +0.02 54 0 135 0
16OCT26 8.30 P 0.00 0.00 0.00 0.26 +0.03 55 0 23 0
16OCT26 8.40 P 0.00 0.00 0.00 0.33 +0.04 56 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 0.40 +0.05 55 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 0.49 +0.07 60 0 75 0
16OCT26 8.70 P 0.00 0.00 0.00 0.56 +0.07 53 0 45 0
16OCT26 8.80 P 0.00 0.00 0.00 0.65 +0.06 54 0 15 0
16OCT26 8.90 P 0.00 0.00 0.00 0.74 +0.10 52 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 0.84 +0.10 57 0 15 0
16OCT26 9.10 P 0.00 0.00 0.00 0.93 +0.10 0 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 1.03 +0.10 0 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 1.55 +0.12 102 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 1.65 +0.11 107 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 1.75 +0.11 112 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 1.84 +0.07 103 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 2.33 +0.11 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 2.58 +0.11 0 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 3.10 +0.11 167 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 3.59 +0.10 168 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 3.83 +0.11 0 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 6.40 P 0.00 0.00 0.00 0.01 - 73 0 0 -
23OCT26 6.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 6.60 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 6.70 P 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 6.80 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 6.90 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 7.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 7.10 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 7.20 P 0.00 0.00 0.00 0.02 - 49 0 0 -
23OCT26 7.30 P 0.00 0.00 0.00 0.03 - 49 0 0 -
23OCT26 7.40 P 0.00 0.00 0.00 0.04 - 49 0 0 -
23OCT26 7.50 P 0.00 0.00 0.00 0.05 - 47 0 0 -
23OCT26 7.60 P 0.00 0.00 0.00 0.07 - 48 0 0 -
23OCT26 7.70 P 0.00 0.00 0.00 0.09 - 47 0 0 -
23OCT26 7.80 P 0.00 0.00 0.00 0.12 - 48 0 0 -
23OCT26 7.90 P 0.00 0.00 0.00 0.15 - 47 0 0 -
23OCT26 8.00 P 0.00 0.00 0.00 0.19 - 48 0 0 -
23OCT26 8.10 P 0.00 0.00 0.00 0.23 - 47 0 0 -
23OCT26 8.20 P 0.00 0.00 0.00 0.28 - 47 0 0 -
23OCT26 8.30 P 0.00 0.00 0.00 0.34 - 48 0 0 -
23OCT26 8.40 P 0.00 0.00 0.00 0.40 - 47 0 0 -
23OCT26 8.50 P 0.00 0.00 0.00 0.47 - 48 0 0 -
23OCT26 8.60 P 0.00 0.00 0.00 0.55 - 50 0 0 -
23OCT26 8.70 P 0.00 0.00 0.00 0.59 - 41 0 0 -
23OCT26 8.80 P 0.00 0.00 0.00 0.69 - 46 0 0 -
23OCT26 8.90 P 0.00 0.00 0.00 0.78 - 47 0 0 -
23OCT26 9.00 P 0.00 0.00 0.00 0.84 - 36 0 0 -
23OCT26 9.10 P 0.00 0.00 0.00 0.95 - 44 0 0 -
23OCT26 9.20 P 0.00 0.00 0.00 1.05 - 48 0 0 -
23OCT26 9.30 P 0.00 0.00 0.00 1.14 - 45 0 0 -
23OCT26 9.40 P 0.00 0.00 0.00 1.24 - 48 0 0 -
23OCT26 9.50 P 0.00 0.00 0.00 1.33 - 0 0 0 -
23OCT26 9.60 P 0.00 0.00 0.00 1.46 - 65 0 0 -
23OCT26 9.70 P 0.00 0.00 0.00 1.56 - 68 0 0 -
23OCT26 9.80 P 0.00 0.00 0.00 1.66 - 71 0 0 -
23OCT26 9.90 P 0.00 0.00 0.00 1.75 - 69 0 0 -
23OCT26 10.00 P 0.00 0.00 0.00 1.84 - 65 0 0 -
23OCT26 10.25 P 0.00 0.00 0.00 2.08 - 0 0 0 -
23OCT26 10.50 P 0.00 0.00 0.00 2.33 - 0 0 0 -
23OCT26 10.75 P 0.00 0.00 0.00 2.58 - 0 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 0.00 58 0 75 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 +0.01 59 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 +0.02 59 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.22 +0.02 58 0 175 0
29OCT26 8.00 P 0.26 0.26 0.26 0.32 +0.03 58 115 440 +86
29OCT26 8.25 P 0.00 0.00 0.00 0.45 +0.04 58 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 +0.06 60 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 0.75 +0.05 55 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 0.93 +0.05 52 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.13 +0.05 50 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 1.34 +0.02 42 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.61 +0.06 57 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.85 +0.08 59 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 2.35 +0.13 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.85 +0.10 80 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.35 +0.13 89 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.85 +0.13 98 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.35 +0.13 107 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.85 +0.13 114 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.35 +0.13 122 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.85 +0.07 129 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 6.35 +0.13 136 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 +0.02 55 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 +0.02 54 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.43 +0.03 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.53 +0.03 54 0 46 0
27NOV26 8.25 P 0.00 0.00 0.00 0.67 +0.04 55 0 90 0
27NOV26 8.50 P 0.63 0.67 0.63 0.81 +0.04 55 30 650 0
27NOV26 8.75 P 0.00 0.00 0.00 0.99 +0.08 56 0 934 0
27NOV26 9.00 P 1.00 1.00 1.00 1.10 +0.03 51 1 143 +1
27NOV26 9.25 P 0.00 0.00 0.00 1.31 +0.05 53 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.51 +0.06 53 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.71 +0.04 52 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.93 +0.06 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.36 +0.04 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.85 +0.06 52 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.39 +0.14 68 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.85 +0.12 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.35 +0.08 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.85 +0.08 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.35 +0.11 79 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.85 +0.07 84 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 6.35 +0.13 88 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.04 54 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.03 54 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.03 53 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 +0.03 53 0 7 0
30DEC26 8.50 P 0.85 0.85 0.85 0.99 +0.05 54 15 24 +3
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.05 54 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 +0.04 52 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 +0.02 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.65 +0.04 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 +0.07 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.06 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 +0.07 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 +0.06 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 +0.07 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 +0.02 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.38 +0.09 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 +0.07 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 +0.10 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.08 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 +0.14 74 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
28JAN27 7.00 P 0.40 0.40 0.40 0.40 +0.01 54 3 18 +3
28JAN27 7.25 P 0.00 0.00 0.00 0.50 +0.03 54 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.59 +0.02 53 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.71 +0.03 54 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.83 +0.03 54 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.97 +0.04 54 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.11 +0.03 54 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.30 +0.07 56 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.44 +0.08 54 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.61 +0.05 54 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.77 +0.03 53 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.96 +0.04 53 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.18 +0.06 55 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.57 +0.05 54 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.01 +0.05 55 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.45 +0.05 54 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.95 +0.08 59 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 4.42 +0.10 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.01 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.03 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.01 55 0 0 0
30MAR27 7.00 P 0.52 0.52 0.52 0.62 +0.02 56 15 15 +15
30MAR27 7.25 P 0.00 0.00 0.00 0.73 +0.03 56 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.02 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.02 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.03 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.03 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.04 56 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 1.54 +0.04 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.02 55 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.03 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.03 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 +0.04 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 +0.04 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.81 +0.08 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 +0.07 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 +0.05 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 +0.11 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 +0.10 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 +0.10 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.48 +0.12 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.95 +0.11 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.42 +0.10 63 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.69 +0.01 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 +0.02 60 0 0 0
29JUN27 6.75 P 0.89 0.89 0.89 0.90 +0.01 59 100 100 +100
29JUN27 7.00 P 0.00 0.00 0.00 1.02 +0.02 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 +0.02 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.28 +0.03 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.42 +0.03 60 0 0 0
29JUN27 8.00 P 1.46 1.46 1.46 1.59 +0.05 61 15 30 +15
29JUN27 8.25 P 1.58 1.66 1.58 1.72 +0.04 60 30 59 +30
29JUN27 8.50 P 1.73 1.73 1.73 1.89 +0.06 60 15 45 +15
29JUN27 8.75 P 0.00 0.00 0.00 2.04 +0.05 60 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.21 +0.05 60 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 +0.06 61 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 +0.05 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 +0.06 61 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.93 +0.06 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.32 +0.07 61 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.72 +0.08 62 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.12 +0.08 62 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.54 +0.08 62 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.96 +0.09 62 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.40 +0.11 63 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.84 +0.09 63 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.28 +0.09 63 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.74 +0.10 64 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.76 -0.01 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.88 +0.02 60 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.99 +0.02 59 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.11 +0.02 60 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.23 +0.01 60 0 120 0
29SEP27 7.25 P 0.00 0.00 0.00 1.36 +0.01 59 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.50 +0.02 59 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.65 +0.02 60 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 1.80 +0.02 60 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 1.96 +0.03 60 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.12 +0.03 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.29 +0.04 61 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.47 +0.06 61 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 2.64 +0.05 61 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 2.82 +0.06 61 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 2.98 +0.04 61 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.19 +0.06 62 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.57 +0.07 62 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.93 +0.04 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.36 +0.07 62 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.77 +0.07 63 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.16 +0.05 62 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.61 +0.07 63 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.01 +0.05 62 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.45 +0.05 62 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.93 +0.11 64 0 0 0
TOTAL PUT 439 7,368 +368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 7.165
29OCT26 4.90 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.93 -0.02 33 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.68 -0.02 25 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 115 0
29OCT26 7.25 C 0.16 0.16 0.16 0.19 -0.01 36 5 60 +5
29OCT26 7.50 C 0.12 0.14 0.12 0.10 -0.01 35 196 1,178 +190
29OCT26 7.75 C 0.00 0.00 0.00 0.05 0.00 36 0 266 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 39 0 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.45 +0.01 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.22 +0.02 36 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.00 +0.01 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.62 -0.01 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 55 0
27NOV26 7.75 C 0.00 0.00 0.00 0.18 0.00 37 0 354 0
27NOV26 8.00 C 0.15 0.16 0.15 0.12 0.00 37 22 435 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.01 37 0 560 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 +0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 +0.01 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.05 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.02 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.06 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 0.00 36 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.01 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
30DEC26 7.50 C 0.35 0.35 0.35 0.35 -0.02 35 15 131 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.01 35 0 238 0
30DEC26 8.00 C 0.22 0.22 0.22 0.20 -0.01 35 3 152 +3
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 35 0 15 0
30DEC26 8.50 C 0.14 0.14 0.14 0.11 -0.01 35 3 350 -3
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 35 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 36 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 36 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.97 -0.01 27 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.75 0.00 33 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.52 -0.01 32 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.14 0.00 35 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.95 -0.01 34 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.67 0.00 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.44 -0.01 35 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.36 0.00 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.37 0.00 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 -0.02 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 +0.01 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 0.00 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.01 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.45 -0.02 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.01 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 +0.01 37 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 +0.01 37 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 0.00 36 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 0.00 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 0.00 37 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.02 36 0 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 0.00 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.01 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.01 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.01 36 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.49 +0.03 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.38 +0.01 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.17 0.00 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 +0.04 38 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.81 +0.03 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.63 +0.02 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.47 +0.02 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.31 +0.02 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.17 +0.02 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.04 +0.01 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.93 +0.02 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.73 +0.02 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 0.00 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.34 0.00 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 0.00 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.13 0.00 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 0.00 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 0.00 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 0.00 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29SEP27 4.90 C 0.00 0.00 0.00 2.52 +0.03 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.44 +0.03 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.23 +0.02 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.03 +0.01 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.84 0.00 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.67 -0.01 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.50 -0.01 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.35 -0.02 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.21 -0.01 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.09 -0.01 39 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.87 -0.01 38 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.77 -0.01 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.69 -0.01 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.61 -0.01 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.55 0.00 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.49 0.00 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.43 0.00 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.30 0.00 38 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.21 0.00 38 0 39 0
TOTAL CALL 244 18,166 +210
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 6.50 P 0.03 0.03 0.03 0.03 0.00 37 30 924 +30
29OCT26 6.75 P 0.06 0.09 0.06 0.07 0.00 36 20 835 0
29OCT26 7.00 P 0.17 0.17 0.14 0.15 0.00 37 50 932 +14
29OCT26 7.25 P 0.24 0.24 0.24 0.26 -0.01 35 3 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.44 0.00 38 0 503 0
29OCT26 7.75 P 0.00 0.00 0.00 0.64 0.00 39 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.87 +0.03 43 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.09 +0.02 37 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.36 0.00 55 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.59 +0.02 50 0 74 0
29OCT26 9.00 P 0.00 0.00 0.00 1.84 +0.02 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.09 +0.02 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.04 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.59 +0.02 71 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.86 +0.04 92 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.34 +0.02 86 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.85 +0.03 105 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.34 +0.02 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.85 +0.03 122 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.34 +0.02 118 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.85 +0.03 138 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 38 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 38 0 75 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.01 36 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 931 0
27NOV26 7.25 P 0.00 0.00 0.00 0.40 -0.02 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.55 -0.02 36 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.73 -0.02 36 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.17 +0.01 41 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.40 +0.01 44 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.63 0.00 45 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.86 -0.02 45 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.11 +0.04 48 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.36 0.00 52 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.61 0.00 56 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.86 0.00 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.35 -0.01 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.86 0.00 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.35 -0.01 74 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.86 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.37 +0.01 93 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.85 -0.01 90 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 35 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.02 35 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.02 35 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.01 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.02 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.03 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.01 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.01 39 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.02 39 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.01 44 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.05 43 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.01 44 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 0.00 45 0 328 0
30DEC26 10.00 P 2.86 2.86 2.86 2.86 0.00 48 25 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.35 -0.03 51 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 0.00 58 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 -0.01 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.01 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.37 +0.01 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.85 -0.01 72 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.37 +0.05 82 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.84 +0.02 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.34 +0.02 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.86 +0.04 90 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.34 +0.02 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.84 +0.02 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.35 +0.03 95 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.87 +0.05 105 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.36 +0.04 105 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.86 +0.04 108 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.37 +0.05 114 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.85 +0.03 109 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.35 +0.03 111 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.87 +0.05 122 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.18 0.00 36 0 4 0
28JAN27 6.50 P 0.27 0.27 0.27 0.25 -0.01 36 25 25 +25
28JAN27 6.75 P 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.57 -0.02 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.72 -0.01 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.90 0.00 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.09 +0.01 38 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.28 0.00 38 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 1.49 0.00 39 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.70 0.00 39 0 0 0
28JAN27 9.00 P 1.90 1.90 1.90 1.93 0.00 41 40 40 +40
28JAN27 9.25 P 0.00 0.00 0.00 2.16 0.00 41 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.39 0.00 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 0.00 36 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 0.00 36 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.01 36 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 0.00 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 -0.01 36 0 169 0
30MAR27 7.25 P 0.72 0.72 0.72 0.71 -0.01 36 60 380 +60
30MAR27 7.50 P 0.00 0.00 0.00 0.85 -0.02 36 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 0.00 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 -0.01 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.01 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 0.00 39 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 +0.01 39 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 0.00 40 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 0.00 40 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.01 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 0.00 41 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 -0.02 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 -0.03 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 0.00 44 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 -0.01 45 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.88 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.38 +0.02 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.87 0.00 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.37 0.00 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.84 -0.03 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.34 -0.03 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.88 0.00 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.38 0.00 73 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.84 -0.03 67 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.35 +0.03 72 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.87 0.00 79 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.38 +0.01 83 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.86 -0.01 81 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.42 +0.01 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 -0.01 36 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 +0.01 36 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 +0.02 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.06 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 +0.02 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.02 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.68 +0.02 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 +0.02 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.07 +0.02 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.27 +0.02 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.48 +0.02 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.78 +0.02 42 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.01 +0.02 42 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.42 -0.03 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.92 0.00 44 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.37 -0.02 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.88 0.00 46 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.38 0.00 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.88 +0.01 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.37 -0.01 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.84 -0.03 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.34 -0.03 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.88 0.00 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.29 -0.01 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 0.00 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.44 0.00 36 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.54 0.00 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.77 +0.01 37 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.89 +0.01 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.03 +0.01 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.17 +0.01 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.33 +0.01 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.49 +0.01 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.66 +0.01 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.89 +0.07 37 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.01 +0.01 34 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.20 +0.01 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.39 +0.01 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.59 +0.01 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.79 +0.01 33 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.00 +0.01 32 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.21 +0.01 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.63 0.00 29 0 0 0
TOTAL PUT 253 21,710 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 83.760
29OCT26 55.00 C 0.00 0.00 0.00 28.84 +0.30 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.35 +0.28 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.85 +0.30 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.35 +0.27 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.86 +0.30 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.36 +0.29 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.87 +0.25 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.37 +0.24 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.87 +0.23 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.39 +0.22 16 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.01 +0.15 16 0 360 0
29OCT26 82.50 C 0.00 0.00 0.00 2.08 +0.14 17 0 69 0
29OCT26 85.00 C 0.73 0.73 0.73 0.76 +0.01 17 20 149 0
29OCT26 87.50 C 0.20 0.20 0.20 0.19 -0.03 16 2 88 -2
29OCT26 90.00 C 0.09 0.09 0.09 0.04 -0.01 17 3 137 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 23.89 +0.34 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.40 +0.32 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.92 +0.36 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.45 +0.37 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.05 +0.24 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.57 +0.23 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.14 +0.22 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 6.82 +0.19 17 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.73 +0.04 17 0 240 0
27NOV26 82.50 C 3.30 3.30 3.30 3.10 +0.16 18 1 154 0
27NOV26 85.00 C 0.00 0.00 0.00 1.75 +0.10 18 0 112 0
27NOV26 87.50 C 0.00 0.00 0.00 0.91 +0.03 18 0 94 0
27NOV26 90.00 C 0.47 0.47 0.47 0.42 -0.01 18 2 260 0
27NOV26 92.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 0.00 18 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 0.00 18 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 29.06 +0.35 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.58 +0.35 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.11 +0.34 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.66 +0.35 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.20 +0.34 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.78 +0.34 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.28 +0.23 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.87 +0.22 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.55 +0.20 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 7.40 +0.17 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.64 +0.17 19 0 34 0
30DEC26 82.50 C 4.26 4.26 4.26 3.95 +0.13 19 2 101 -2
30DEC26 85.00 C 0.00 0.00 0.00 2.60 +0.13 18 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.62 +0.06 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 0.99 +0.03 18 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 0.57 +0.01 18 0 127 0
30DEC26 95.00 C 0.35 0.35 0.35 0.30 0.00 18 5 14 +5
30DEC26 97.50 C 0.00 0.00 0.00 0.15 0.00 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 0.00 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 24.34 +0.37 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.90 +0.36 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 19.49 +0.35 25 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 17.09 +0.34 24 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.53 +0.12 18 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 12.19 +0.21 18 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.96 +0.18 18 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 7.91 +0.15 18 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 6.08 +0.12 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.65 +0.14 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 3.27 +0.11 19 0 0 0
28JAN27 87.50 C 2.20 2.20 2.20 2.23 +0.09 18 1 2 +1
28JAN27 90.00 C 0.00 0.00 0.00 1.49 +0.02 18 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.98 +0.03 19 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 29.64 +0.34 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.23 +0.34 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.83 +0.32 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.45 +0.32 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.09 +0.31 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.78 +0.32 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.15 -0.06 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.95 +0.19 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.89 +0.17 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.99 -0.12 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.51 +0.15 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.97 +0.17 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.60 +0.15 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.48 +0.09 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.61 +0.05 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.93 +0.04 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.43 +0.05 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.01 +0.01 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.71 +0.01 20 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.49 0.00 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 0.00 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 0.00 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.06 0.00 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.33 +0.32 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.98 +0.32 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.65 +0.31 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.35 +0.32 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.07 +0.31 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.80 +0.24 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.58 +0.21 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.05 -0.24 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.14 +0.16 20 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.38 +0.14 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.79 +0.13 20 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 7.37 +0.12 20 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.11 +0.09 20 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.01 +0.07 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.06 +0.04 20 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.32 +0.09 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.67 +0.11 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.12 +0.04 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.65 +0.07 21 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.27 +0.01 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.99 +0.01 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.42 0.00 20 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 25.84 +0.31 27 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.59 +0.32 26 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.38 +0.29 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.17 +0.20 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.09 +0.17 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.68 -0.30 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.90 +0.11 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.25 +0.09 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.03 +0.11 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.63 +0.20 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.33 +0.19 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.17 +0.20 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.18 +0.15 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.34 +0.14 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.63 +0.11 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.03 +0.09 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.52 +0.05 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.05 -0.01 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.68 -0.02 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.32 -0.02 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.07 -0.01 21 0 3 0
TOTAL CALL 36 4,982 +2
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 704 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 252 0
29OCT26 80.00 P 0.00 0.00 0.00 0.14 -0.08 17 0 818 0
29OCT26 82.50 P 0.00 0.00 0.00 0.65 -0.21 17 0 89 0
29OCT26 85.00 P 2.02 2.02 2.02 1.82 -0.31 16 30 31 -30
29OCT26 87.50 P 0.00 0.00 0.00 3.84 -0.28 16 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.24 -0.26 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.24 -0.26 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.74 -0.26 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.34 -0.17 48 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.83 -0.19 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.33 -0.17 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.83 -0.17 63 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.33 -0.18 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.83 -0.18 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 96 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 94 0
27NOV26 77.50 P 0.40 0.44 0.40 0.25 -0.06 18 100 365 -100
27NOV26 80.00 P 0.82 0.82 0.82 0.68 -0.10 18 1 188 -1
27NOV26 82.50 P 0.00 0.00 0.00 1.47 -0.16 18 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 2.63 -0.28 17 0 132 0
27NOV26 87.50 P 0.00 0.00 0.00 4.35 -0.24 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.42 -0.25 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.75 -0.26 17 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.24 -0.26 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 13.74 -0.47 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.34 -0.17 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.83 -0.38 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.33 -0.38 38 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.84 -0.37 42 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.34 -0.37 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.83 -0.39 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 280 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 41 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 153 0
30DEC26 75.00 P 0.52 0.52 0.52 0.28 -0.04 18 30 191 0
30DEC26 77.50 P 0.00 0.00 0.00 0.62 -0.07 18 0 147 0
30DEC26 80.00 P 0.00 0.00 0.00 1.21 -0.11 18 0 77 0
30DEC26 82.50 P 0.00 0.00 0.00 2.09 -0.18 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.26 -0.25 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 4.83 -0.25 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.76 -0.23 18 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.91 -0.24 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.26 -0.25 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.74 -0.47 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.35 -0.36 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.85 -0.36 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.35 -0.36 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.85 -0.36 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.35 -0.36 37 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.85 -0.37 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.35 -0.36 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.85 -0.35 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.35 -0.35 46 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 57 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.23 -0.05 18 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 0.95 -0.10 19 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 1.63 -0.07 19 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 2.56 -0.20 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 3.71 -0.25 18 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.27 -0.24 18 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.08 -0.23 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 9.11 -0.25 18 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 11.35 -0.25 18 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 13.74 -0.47 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 16.35 -0.36 24 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 18.85 -0.37 26 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 21.35 -0.36 29 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 23.85 -0.36 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.36 -0.04 19 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.64 -0.05 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.06 -0.07 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.66 -0.11 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.48 -0.05 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.42 -0.21 19 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.57 -0.24 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.01 -0.28 19 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.78 -0.21 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.65 -0.23 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.71 -0.24 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.93 -0.32 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.35 -0.36 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.85 -0.37 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.35 -0.36 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.85 -0.36 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.35 -0.36 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.85 -0.37 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.35 -0.36 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 0.00 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 -0.03 20 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 13 0
29JUN27 67.50 P 0.00 0.00 0.00 0.60 -0.04 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 0.93 -0.06 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.39 -0.08 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 1.99 -0.09 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.74 -0.11 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.65 -0.13 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.60 -0.17 20 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.88 -0.15 20 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.29 -0.17 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.86 -0.19 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.58 -0.21 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.47 -0.21 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.49 -0.20 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.55 -0.29 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.86 -0.36 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.35 -0.36 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.85 -0.36 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.35 -0.36 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.85 -0.37 26 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.41 -0.04 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.64 -0.05 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 0.98 -0.07 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.41 -0.08 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.97 -0.10 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.66 -0.13 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.49 -0.15 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.46 -0.17 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.49 -0.22 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.64 -0.23 20 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.99 -0.21 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.52 -0.26 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.18 -0.28 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.08 -0.24 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.99 -0.20 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.95 -0.24 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.08 -0.30 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.39 -0.34 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.85 -0.36 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.35 -0.36 23 0 0 0
TOTAL PUT 161 6,996 -131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 9.590
29OCT26 6.75 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 +0.02 0 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.11 +0.02 30 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.87 +0.01 28 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 +0.01 29 0 90 0
29OCT26 9.25 C 0.48 0.48 0.48 0.45 +0.01 28 30 227 0
29OCT26 9.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 149 0
29OCT26 9.75 C 0.21 0.21 0.20 0.17 0.00 28 31 312 +30
29OCT26 10.00 C 0.11 0.12 0.11 0.09 -0.01 28 31 414 0
29OCT26 10.50 C 0.03 0.03 0.03 0.03 0.00 31 1 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.87 +0.02 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.62 +0.02 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.37 +0.02 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.88 +0.02 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.64 +0.02 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.41 +0.02 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.98 +0.01 30 0 30 0
27NOV26 9.00 C 0.80 0.80 0.70 0.78 0.00 29 2 105 -1
27NOV26 9.25 C 0.00 0.00 0.00 0.61 +0.01 29 0 90 0
27NOV26 9.50 C 0.50 0.50 0.50 0.46 0.00 29 13 33 -13
27NOV26 9.75 C 0.00 0.00 0.00 0.35 +0.01 29 0 97 0
27NOV26 10.00 C 0.27 0.27 0.27 0.25 0.00 29 2 152 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 0.00 30 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 0.00 30 0 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 0.00 31 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 +0.07 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 +0.05 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 +0.08 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 +0.08 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 +0.06 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 +0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 +0.05 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 +0.05 32 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 +0.01 30 0 43 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 +0.02 30 0 28 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 +0.01 30 0 95 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.01 30 0 91 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.01 30 0 150 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 105 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 0.00 31 0 158 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 913 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 31 0 298 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 32 0 307 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 557 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.92 +0.03 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.68 +0.03 33 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.44 +0.06 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.23 +0.08 35 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.98 +0.02 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.76 +0.05 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.56 +0.02 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.36 +0.01 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.18 +0.01 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.86 +0.03 30 0 1 0
28JAN27 9.50 C 0.00 0.00 0.00 0.72 +0.02 30 0 30 0
28JAN27 9.75 C 0.00 0.00 0.00 0.60 +0.01 30 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 0.50 0.00 30 0 17 0
28JAN27 10.50 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 0.00 31 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 13.00 C 0.09 0.09 0.08 0.03 0.00 30 119 119 +119
28JAN27 13.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.97 +0.03 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 +0.03 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 +0.05 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 +0.04 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 +0.05 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 +0.05 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.53 +0.01 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 +0.05 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 0.00 31 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 +0.02 32 0 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 0.00 32 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 0.00 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 0.00 32 0 37 0
30MAR27 12.50 C 0.21 0.21 0.21 0.15 0.00 32 50 50 +50
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 32 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 32 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 3.03 +0.02 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.81 +0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.60 +0.01 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.39 +0.01 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.19 0.00 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.07 +0.06 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.83 0.00 33 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.66 -0.01 33 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.51 -0.01 33 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 -0.01 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 0.00 33 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 -0.01 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.99 -0.01 33 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 -0.02 33 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 -0.02 33 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.01 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 -0.02 33 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 -0.01 33 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 3.09 +0.05 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.89 +0.06 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.69 +0.06 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.49 +0.06 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.32 0.00 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.15 +0.07 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.96 +0.03 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.80 -0.04 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.70 +0.05 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.53 +0.01 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.40 0.00 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.29 0.00 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.18 -0.01 35 0 0 0
29SEP27 10.00 C 1.12 1.12 1.12 1.12 +0.03 36 20 23 +17
29SEP27 10.50 C 0.00 0.00 0.00 0.92 0.00 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.77 -0.01 35 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.65 0.00 35 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.54 -0.01 35 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.47 -0.02 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.34 0.00 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 1 0
29SEP27 16.00 C 0.00 0.00 0.00 0.14 0.00 36 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 336 0
TOTAL CALL 299 12,519 +202
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29OCT26 8.25 P 0.02 0.02 0.02 0.01 0.00 38 10 172 -10
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 305 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 348 0
29OCT26 9.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 436 0
29OCT26 9.25 P 0.08 0.10 0.08 0.10 -0.02 29 16 129 +1
29OCT26 9.50 P 0.16 0.16 0.16 0.20 -0.02 30 18 2,084 -18
29OCT26 9.75 P 0.00 0.00 0.00 0.32 -0.02 28 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.49 -0.03 28 0 165 0
29OCT26 10.50 P 0.00 0.00 0.00 0.92 -0.02 28 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.41 -0.05 0 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 1.91 -0.02 0 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.91 -0.02 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.91 -0.02 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 0.00 31 0 75 0
27NOV26 8.50 P 0.08 0.08 0.08 0.07 0.00 31 10 1,058 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 0.00 31 0 62 0
27NOV26 9.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 105 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.01 30 0 62 0
27NOV26 9.50 P 0.31 0.31 0.31 0.36 -0.02 30 15 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.49 -0.02 30 0 81 0
27NOV26 10.00 P 0.63 0.63 0.63 0.65 -0.02 31 4 234 +4
27NOV26 10.50 P 0.00 0.00 0.00 1.01 -0.01 30 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.43 -0.07 28 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 1.91 -0.02 0 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.91 -0.02 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.91 -0.02 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 32 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 81 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 105 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 48 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.02 30 0 72 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 145 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.02 31 0 82 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.03 30 0 158 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.04 30 0 221 0
30DEC26 10.00 P 0.75 0.75 0.75 0.75 -0.04 30 1 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.03 30 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 -0.01 31 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 1.94 -0.07 30 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 -0.07 0 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 -0.09 0 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 3.91 -0.09 0 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.91 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.91 -0.09 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.91 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.91 -0.08 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.41 -0.08 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.91 -0.02 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.91 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.41 -0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.41 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.41 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.41 -0.08 0 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.14 0.00 31 0 22 0
28JAN27 8.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 60 0
28JAN27 8.75 P 0.00 0.00 0.00 0.26 -0.01 30 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 100 0
28JAN27 9.25 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.69 -0.02 30 0 6 0
28JAN27 10.00 P 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.16 -0.06 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.55 -0.06 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.01 -0.04 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.46 -0.07 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.93 -0.07 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.91 - 0 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 33 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 0.00 32 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 0.00 32 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 0.00 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 0.00 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.01 32 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 -0.01 32 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.02 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.02 31 0 4 0
30MAR27 9.50 P 0.71 0.71 0.71 0.72 -0.02 31 2 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.03 32 0 85 0
30MAR27 10.00 P 0.98 0.98 0.98 1.00 -0.03 32 1 152 -1
30MAR27 10.50 P 0.00 0.00 0.00 1.33 -0.04 32 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 -0.05 32 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 -0.06 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 -0.10 31 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 2.95 -0.10 31 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.43 -0.08 32 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 3.91 -0.10 0 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.41 -0.10 0 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 4.91 -0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.91 -0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.91 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.41 -0.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.91 -0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.91 -0.08 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.41 -0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.41 -0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.41 -0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 -0.01 33 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 -0.02 33 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.02 33 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 -0.04 33 0 30 0
29JUN27 8.75 P 0.69 0.69 0.69 0.74 0.00 33 2 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.84 -0.02 33 0 23 0
29JUN27 9.25 P 0.92 0.92 0.92 0.95 -0.07 32 1 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.08 -0.08 32 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.22 -0.06 32 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.38 -0.06 32 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.73 -0.05 32 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.10 -0.06 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.49 -0.07 33 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 2.90 -0.07 33 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.32 -0.08 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.76 -0.08 33 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.21 -0.08 33 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.67 -0.07 33 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.13 -0.07 32 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.60 -0.03 32 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.08 -0.02 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.56 -0.06 33 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 6.99 -0.07 0 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.53 -0.01 34 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.01 -0.02 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.27 -0.01 36 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.40 -0.01 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.56 -0.01 36 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.65 -0.02 36 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.76 -0.02 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.87 -0.01 37 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 -0.02 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 -0.02 37 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 -0.02 37 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.40 -0.02 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.55 -0.02 37 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.71 -0.02 37 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.04 -0.02 38 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.41 -0.02 38 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.79 -0.02 39 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.19 -0.02 39 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.61 -0.02 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.04 -0.02 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.48 -0.02 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.93 -0.02 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.40 -0.02 43 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.70 -0.19 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.16 -0.20 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.63 -0.21 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.10 -0.21 36 0 0 0
TOTAL PUT 80 12,474 -24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 60.500
29OCT26 44.00 C 0.00 0.00 0.00 16.61 +0.14 69 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.60 +0.13 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.60 +0.12 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.60 +0.13 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.61 +0.13 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.57 +0.04 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.58 +0.09 33 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.08 +0.09 21 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.15 +0.15 16 0 105 0
29OCT26 60.00 C 1.20 1.20 1.10 1.17 +0.03 16 30 125 -11
29OCT26 62.50 C 0.00 0.00 0.00 0.22 -0.02 16 0 243 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 16 0 181 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.72 +0.21 41 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.72 +0.21 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.72 +0.21 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.73 +0.21 33 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.74 +0.21 32 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.76 +0.10 31 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.70 +0.08 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.22 +0.09 16 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.91 +0.21 21 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 3.54 +0.17 16 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 1.77 +0.08 16 0 58 0
27NOV26 62.50 C 0.64 0.69 0.64 0.68 +0.01 15 17 143 -13
27NOV26 65.00 C 0.00 0.00 0.00 0.21 0.00 16 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 0.00 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.86 +0.09 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.86 +0.08 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.87 +0.08 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.89 +0.09 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.90 +0.09 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.90 +0.08 31 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.92 +0.09 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.93 +0.08 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.92 +0.06 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.85 +0.08 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.40 +0.08 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.11 +0.26 17 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.98 +0.21 16 0 33 0
30DEC26 60.00 C 0.00 0.00 0.00 2.25 +0.08 15 0 18 0
30DEC26 62.50 C 0.98 0.98 0.98 1.10 +0.01 15 4 43 +4
30DEC26 65.00 C 0.00 0.00 0.00 0.48 +0.01 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.01 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 16 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 16.05 +0.10 30 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 15.06 +0.08 29 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.08 +0.09 27 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.09 +0.08 25 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.11 +0.08 24 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.99 +0.08 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.57 +0.08 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.38 +0.24 17 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 4.27 +0.18 15 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 2.62 +0.11 15 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.45 +0.06 15 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.71 +0.01 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.30 -0.03 15 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 0.13 0.00 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.31 +0.09 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.33 +0.08 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.35 +0.08 27 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.37 +0.08 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.39 +0.08 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.42 +0.08 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.45 +0.17 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.31 +0.08 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.97 +0.07 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.88 +0.18 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.95 +0.16 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.34 +0.13 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.16 +0.08 16 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 1.29 +0.04 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.72 -0.01 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.01 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.02 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.54 +0.05 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.60 +0.08 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.63 +0.09 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.37 -0.20 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.69 +0.09 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.72 +0.08 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.77 +0.08 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.82 +0.08 20 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.32 +0.04 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.38 +0.19 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.51 +0.16 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.94 +0.14 16 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.70 +0.06 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.76 +0.01 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.10 0.00 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 -0.01 16 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.38 0.00 16 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 -0.01 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.63 +0.08 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.66 +0.08 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.69 +0.09 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.74 +0.10 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.78 +0.07 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.85 +0.08 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.45 +0.08 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.51 +0.16 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.74 +0.12 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.17 +0.01 15 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 3.03 +0.15 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.14 +0.07 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.50 +0.06 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 1.01 +0.06 16 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.66 +0.04 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.42 +0.03 16 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 0.27 +0.03 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
TOTAL CALL 51 2,446 -20
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 647 0
29OCT26 57.50 P 0.14 0.14 0.14 0.07 -0.02 16 16 1,260 -6
29OCT26 60.00 P 0.65 0.76 0.57 0.60 -0.09 16 77 315 +17
29OCT26 62.50 P 0.00 0.00 0.00 2.17 -0.09 16 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.00 -0.11 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.50 -0.11 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.00 -0.11 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.50 -0.10 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.00 -0.11 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.50 -0.10 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 100 0
27NOV26 57.50 P 0.00 0.00 0.00 0.32 -0.02 16 0 226 0
27NOV26 60.00 P 1.13 1.13 1.13 1.07 -0.07 16 15 50 -15
27NOV26 62.50 P 2.61 2.61 2.61 2.50 -0.14 16 15 89 -15
27NOV26 65.00 P 0.00 0.00 0.00 4.56 -0.09 16 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.01 -0.27 19 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.00 -0.19 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.50 -0.11 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.00 -0.11 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.50 -0.10 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.00 -0.18 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.50 -0.10 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 16 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.02 15 0 77 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 -0.06 15 0 171 0
30DEC26 60.00 P 0.00 0.00 0.00 1.34 -0.14 15 0 378 0
30DEC26 62.50 P 0.00 0.00 0.00 2.73 -0.20 15 0 63 0
30DEC26 65.00 P 0.00 0.00 0.00 4.69 -0.23 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.04 -0.24 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.00 -0.19 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.50 -0.11 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.00 -0.11 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.50 -0.15 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.00 -0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.50 -0.15 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.00 -0.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.50 -0.10 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.08 0.00 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.26 -0.03 15 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.71 -0.07 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.56 -0.14 15 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 2.93 -0.18 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 4.80 -0.23 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.04 -0.24 16 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.00 -0.19 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.50 -0.11 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.00 -0.11 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.50 -0.15 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.00 -0.18 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.20 -0.02 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 -0.04 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 1.03 -0.08 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.93 -0.14 15 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.26 -0.21 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.04 -0.19 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.12 -0.16 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.00 -0.19 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.50 -0.11 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.00 -0.11 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.50 -0.15 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.00 -0.18 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.50 -0.15 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.00 -0.10 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.50 -0.10 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 0.00 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 0.00 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 0.00 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 0.00 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 -0.01 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.65 -0.04 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.20 -0.07 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.08 -0.06 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.24 -0.07 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.64 -0.17 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.39 -0.21 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.36 -0.16 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.58 -0.07 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.72 -0.07 14 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.04 -0.07 12 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.41 -0.07 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.80 -0.09 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.22 -0.07 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.64 -0.08 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.15 0.00 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 0.00 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 0.00 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.40 +0.01 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.52 +0.01 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.97 +0.01 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.56 -0.07 15 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.54 -0.04 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.70 -0.10 16 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 5.13 -0.11 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.82 -0.15 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.74 -0.10 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.79 -0.04 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.92 -0.09 15 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.18 -0.08 15 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.50 -0.16 13 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.86 -0.08 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.26 -0.07 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.66 -0.08 0 0 0 0
TOTAL PUT 123 5,648 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.500
29OCT26 15.00 C 0.00 0.00 0.00 5.52 +0.05 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.52 +0.05 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.53 +0.07 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.03 +0.08 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.53 +0.07 25 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 2.04 +0.06 25 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.58 +0.05 27 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 1.15 +0.03 27 0 55 0
29OCT26 20.00 C 0.72 0.72 0.72 0.78 +0.04 26 15 153 -15
29OCT26 21.00 C 0.23 0.23 0.21 0.27 -0.01 26 31 359 +15
29OCT26 22.00 C 0.06 0.06 0.06 0.07 -0.01 26 15 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.57 +0.01 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.08 0.00 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.59 0.00 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.12 +0.07 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.66 +0.06 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.23 +0.06 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.83 +0.06 28 0 61 0
27NOV26 19.50 C 0.00 0.00 0.00 1.44 +0.03 27 0 105 0
27NOV26 20.00 C 1.11 1.11 1.11 1.12 +0.05 27 1 59 0
27NOV26 21.00 C 0.59 0.59 0.59 0.64 +0.03 28 15 72 +15
27NOV26 22.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 113 0
27NOV26 23.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.56 -0.05 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.62 -0.07 15 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.24 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.82 +0.07 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 +0.06 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 2.04 +0.06 28 0 37 0
30DEC26 19.50 C 0.00 0.00 0.00 1.66 +0.02 26 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.37 +0.05 27 0 131 0
30DEC26 21.00 C 0.82 0.83 0.82 0.88 +0.02 27 17 118 +17
30DEC26 22.00 C 0.50 0.50 0.47 0.54 +0.03 27 24 41 +19
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 13 0
30DEC26 24.00 C 0.15 0.16 0.15 0.18 +0.02 28 7 30 +7
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.59 -0.12 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.16 -0.13 16 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.73 -0.06 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.35 +0.06 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.94 +0.06 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.55 +0.05 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.19 +0.04 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.85 +0.03 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.55 +0.02 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.05 0.00 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.44 0.00 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.17 0.00 27 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.74 -0.06 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.28 -0.07 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.83 -0.07 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.40 -0.06 26 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.98 -0.06 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.58 -0.04 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.24 +0.05 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.88 +0.05 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.55 +0.04 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.23 +0.02 27 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.95 +0.02 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.46 +0.01 27 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 1.08 +0.01 27 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 +0.01 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.57 +0.01 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 0.00 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 0.00 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 0.00 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 0.00 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.99 -0.10 28 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.56 -0.07 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.09 -0.14 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.69 -0.11 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.30 -0.08 27 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.98 -0.05 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.62 -0.05 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.37 +0.10 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 3.07 +0.11 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.78 +0.11 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.51 +0.10 29 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 2.04 +0.11 29 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 +0.10 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.30 +0.09 29 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 1.03 +0.09 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.79 +0.04 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.60 +0.03 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.47 +0.03 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.01 -0.12 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.59 -0.10 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.23 -0.03 30 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.84 -0.01 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.46 0.00 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.10 +0.02 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.77 +0.04 30 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.37 -0.02 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 3.15 +0.07 30 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.85 +0.06 30 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.58 +0.06 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.69 +0.05 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.34 +0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.06 +0.04 29 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 0.83 +0.03 29 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
TOTAL CALL 125 4,749 +58
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 97 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 102 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 359 0
29OCT26 20.00 P 0.29 0.34 0.29 0.26 -0.06 27 31 329 -30
29OCT26 21.00 P 0.00 0.00 0.00 0.77 -0.09 27 0 360 0
29OCT26 22.00 P 0.00 0.00 0.00 1.55 -0.08 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.61 +0.03 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.64 +0.06 71 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.64 +0.06 81 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.66 +0.08 93 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.65 +0.07 100 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.64 +0.06 107 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.64 +0.06 115 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.65 +0.07 124 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.65 +0.07 131 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 23 0
27NOV26 18.00 P 0.11 0.11 0.11 0.10 0.00 29 5 57 +5
27NOV26 18.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 89 0
27NOV26 19.00 P 0.31 0.31 0.31 0.27 -0.01 29 24 104 0
27NOV26 19.50 P 0.38 0.38 0.38 0.41 -0.02 29 1 79 0
27NOV26 20.00 P 0.60 0.65 0.60 0.59 -0.03 29 26 145 +26
27NOV26 21.00 P 0.00 0.00 0.00 1.10 -0.04 29 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 1.80 -0.05 30 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 2.60 -0.06 29 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.62 +0.03 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.64 +0.06 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.64 +0.06 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.66 +0.08 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.65 +0.07 64 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.64 +0.03 68 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.64 +0.03 73 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.65 +0.04 79 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.65 +0.04 83 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 29 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 0.00 28 0 36 0
30DEC26 17.50 P 0.16 0.16 0.16 0.13 0.00 28 1 59 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 0.00 28 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 25 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.03 28 0 48 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.04 28 0 232 0
30DEC26 21.00 P 0.00 0.00 0.00 1.29 -0.03 28 0 92 0
30DEC26 22.00 P 1.95 1.95 1.95 1.95 -0.05 28 12 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.71 -0.05 28 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.67 +0.05 32 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.64 +0.05 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 +0.06 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.66 +0.08 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.65 +0.07 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.64 +0.03 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.64 +0.03 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.65 +0.04 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.65 +0.04 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.62 +0.04 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.62 +0.04 70 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.62 +0.04 74 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.62 +0.04 77 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.63 +0.05 80 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 2 0
28JAN27 17.50 P 0.23 0.23 0.23 0.19 -0.01 27 4 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.71 -0.04 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 0.92 -0.03 27 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.43 -0.03 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.07 -0.05 28 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.79 -0.06 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.73 +0.07 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.64 +0.05 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.64 +0.06 36 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.66 +0.08 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.65 +0.07 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.64 +0.03 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 0.00 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 -0.02 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.03 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.03 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 -0.04 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.03 28 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 -0.03 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.71 -0.04 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.34 -0.04 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.01 -0.07 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.87 +0.04 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.73 +0.04 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.66 +0.02 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.66 +0.07 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.65 +0.07 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.64 +0.03 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.64 +0.03 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.65 +0.04 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.65 +0.04 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.62 +0.04 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.62 +0.04 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.62 +0.04 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.62 +0.04 57 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 +0.02 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 +0.03 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.68 +0.04 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 +0.01 29 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 0.97 +0.04 29 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.16 +0.03 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.38 +0.01 30 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.60 +0.03 29 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.12 +0.03 29 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.71 +0.02 29 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.40 +0.07 30 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.18 +0.08 31 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 4.94 +0.05 30 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.79 +0.04 30 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.69 +0.06 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.65 +0.04 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.64 +0.03 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.64 +0.03 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.65 +0.04 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.65 +0.04 42 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.43 0.00 29 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.67 0.00 29 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 0.82 -0.01 29 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.98 0.00 29 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.14 +0.02 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.35 +0.04 29 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.54 +0.01 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.77 +0.01 28 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.01 0.00 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.26 -0.01 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 2.84 -0.02 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.48 -0.03 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.17 -0.03 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.91 -0.03 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.70 -0.02 26 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.53 -0.01 25 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.43 +0.05 25 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.30 +0.06 24 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.19 +0.07 23 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.11 +0.10 21 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.98 +0.06 0 0 0 0
TOTAL PUT 104 4,701 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 375.400
16OCT26 287.50 C 0.00 0.00 0.00 88.00 -2.48 0 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 85.50 -2.48 0 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 83.00 -2.48 0 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 80.50 -2.48 0 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 78.45 -2.03 116 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 75.51 -2.48 65 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 70.51 -2.48 58 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 65.51 -2.48 0 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 60.51 -2.49 0 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 55.51 -2.49 0 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 50.52 -2.48 44 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 45.52 -2.49 38 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 40.53 -2.48 38 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 35.53 -2.48 33 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 30.55 -2.47 32 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 25.59 -2.45 31 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 20.66 -2.42 28 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 15.83 -2.38 26 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 11.19 -2.07 24 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 7.05 -2.09 23 0 0 0
16OCT26 375.00 C 4.57 4.57 3.60 3.62 -1.94 21 52 77 +22
16OCT26 380.00 C 3.58 3.58 1.49 1.47 -1.39 20 261 1,241 -23
16OCT26 385.00 C 1.60 1.65 0.58 0.53 -0.85 20 121 802 +61
16OCT26 390.00 C 0.40 0.40 0.21 0.14 -0.45 20 12 362 -2
16OCT26 395.00 C 0.00 0.00 0.00 0.03 -0.20 20 0 203 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.08 22 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 85.75 - 59 0 0 -
23OCT26 292.50 C 0.00 0.00 0.00 83.19 - 44 0 0 -
23OCT26 295.00 C 0.00 0.00 0.00 80.69 - 41 0 0 -
23OCT26 297.50 C 0.00 0.00 0.00 78.45 - 64 0 0 -
23OCT26 300.00 C 0.00 0.00 0.00 75.69 - 0 0 0 -
23OCT26 305.00 C 0.00 0.00 0.00 70.70 - 36 0 0 -
23OCT26 310.00 C 0.00 0.00 0.00 65.70 - 0 0 0 -
23OCT26 315.00 C 0.00 0.00 0.00 60.71 - 31 0 0 -
23OCT26 320.00 C 0.00 0.00 0.00 55.71 - 0 0 0 -
23OCT26 325.00 C 0.00 0.00 0.00 50.72 - 26 0 0 -
23OCT26 330.00 C 0.00 0.00 0.00 45.73 - 25 0 0 -
23OCT26 335.00 C 0.00 0.00 0.00 40.75 - 25 0 0 -
23OCT26 340.00 C 0.00 0.00 0.00 35.77 - 23 0 0 -
23OCT26 345.00 C 0.00 0.00 0.00 30.82 - 23 0 0 -
23OCT26 350.00 C 0.00 0.00 0.00 25.93 - 22 0 0 -
23OCT26 355.00 C 0.00 0.00 0.00 21.12 - 21 0 0 -
23OCT26 360.00 C 0.00 0.00 0.00 16.49 - 20 0 0 -
23OCT26 365.00 C 0.00 0.00 0.00 12.16 - 19 0 0 -
23OCT26 370.00 C 0.00 0.00 0.00 8.36 - 19 0 0 -
23OCT26 375.00 C 0.00 0.00 0.00 5.18 - 18 0 0 -
23OCT26 380.00 C 4.54 4.54 2.82 2.87 - 17 56 33 -
23OCT26 385.00 C 2.92 2.92 1.38 1.45 - 17 78 47 -
23OCT26 390.00 C 1.22 1.22 1.22 0.71 - 18 15 15 -
23OCT26 395.00 C 0.34 0.34 0.34 0.29 - 18 5 5 -
23OCT26 400.00 C 0.00 0.00 0.00 0.11 - 18 0 0 -
23OCT26 405.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
23OCT26 410.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
23OCT26 415.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
23OCT26 420.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
23OCT26 425.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
23OCT26 430.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
23OCT26 435.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
23OCT26 440.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
23OCT26 445.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 450.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 455.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 460.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 465.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 470.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 475.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 480.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 183.50 -2.14 136 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 181.01 -2.14 134 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 178.20 -2.45 83 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 175.70 -2.45 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 170.71 -2.45 74 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 165.72 -2.45 78 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 161.24 -1.94 124 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 155.73 -2.46 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 150.74 -2.46 62 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 146.22 -1.99 109 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 140.75 -2.47 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 135.76 -2.47 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 130.77 -2.46 52 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 125.78 -2.46 55 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 120.78 -2.47 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 115.79 -2.47 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 111.11 -2.16 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 106.06 -2.22 70 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 100.82 -2.47 44 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 96.26 -2.04 69 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 91.31 -2.00 66 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 85.84 -2.48 35 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 80.85 -2.48 35 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 75.86 -2.48 34 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 65.89 -2.47 32 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 55.93 -2.47 30 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 46.18 -2.20 32 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 36.30 -2.31 27 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 26.58 -2.24 23 0 0 0
29OCT26 360.00 C 18.15 18.15 18.15 18.02 -2.35 23 1 652 +1
29OCT26 370.00 C 9.30 9.30 9.30 9.36 -1.90 18 1 615 +1
29OCT26 380.00 C 5.66 5.66 4.16 3.83 -1.37 17 145 1,656 +16
29OCT26 390.00 C 2.20 2.36 1.28 1.24 -0.95 17 154 1,973 -7
29OCT26 400.00 C 0.62 0.62 0.40 0.37 -0.49 18 203 5,502 +156
29OCT26 410.00 C 0.20 0.22 0.20 0.09 -0.23 18 150 5,288 -22
29OCT26 420.00 C 0.12 0.12 0.12 0.02 -0.10 19 35 3,278 -15
29OCT26 430.00 C 0.11 0.11 0.10 0.01 -0.04 21 15 2,439 -15
29OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,429 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 30 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 36 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 183.90 -2.24 79 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 181.68 -1.97 86 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 178.70 -2.46 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 176.43 -2.24 75 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 171.51 -2.18 74 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 166.26 -2.45 48 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 161.49 -2.24 67 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 156.51 -2.24 64 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 151.81 -1.97 69 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 146.83 -1.97 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 141.36 -2.46 38 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 136.42 -2.42 46 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 131.76 -2.10 56 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 126.72 -2.17 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 121.44 -2.47 29 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 116.46 -2.47 27 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 111.88 -2.07 48 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 107.06 -1.91 48 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 101.52 -2.48 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 96.54 -2.48 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 92.01 -2.03 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 87.19 -1.88 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 81.62 -2.48 24 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 77.26 -1.88 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 66.76 -2.48 23 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 56.93 -2.48 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 47.57 -2.20 24 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 38.16 -2.15 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 29.20 -2.23 21 0 5 0
27NOV26 360.00 C 0.00 0.00 0.00 21.11 -2.00 20 0 34 0
27NOV26 370.00 C 0.00 0.00 0.00 14.22 -1.74 19 2 57 0
27NOV26 380.00 C 11.20 11.20 8.80 8.92 -1.39 19 54 180 +36
27NOV26 390.00 C 6.96 6.96 5.14 5.22 -1.17 19 597 1,255 +328
27NOV26 400.00 C 3.99 4.27 2.91 2.99 -0.93 19 489 1,622 +118
27NOV26 410.00 C 2.35 2.35 1.83 1.69 -0.66 20 32 2,642 +22
27NOV26 420.00 C 1.33 1.33 1.07 0.93 -0.45 20 59 2,060 -8
27NOV26 430.00 C 0.80 0.80 0.63 0.48 -0.36 21 85 4,117 +50
27NOV26 440.00 C 0.00 0.00 0.00 0.25 -0.24 21 0 1,037 0
27NOV26 450.00 C 0.00 0.00 0.00 0.12 -0.17 21 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.06 -0.11 22 0 697 0
27NOV26 470.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 1,406 0
27NOV26 480.00 C 0.18 0.18 0.18 0.02 -0.04 23 3 780 +3
27NOV26 490.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 33 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 184.62 -1.52 65 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 182.14 -1.62 64 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 179.66 -2.07 63 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 177.18 -1.49 62 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 172.16 -2.13 58 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 166.87 -1.87 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 162.52 -1.22 59 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 156.94 -1.85 33 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 152.47 -1.96 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 147.45 -2.02 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 142.50 -1.44 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 137.76 -1.23 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 132.81 -1.23 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 127.59 -2.02 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.91 -1.11 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 117.69 -1.50 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 112.26 -2.47 24 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 107.30 -2.46 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 102.34 -2.01 23 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 97.39 -2.46 23 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 92.44 -2.46 23 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.50 -2.46 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 82.57 -1.99 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 77.66 -2.14 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 67.93 -2.42 22 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 58.37 -2.39 21 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 49.56 -1.89 23 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 40.58 -1.98 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 32.19 -2.07 21 0 6 0
30DEC26 360.00 C 0.00 0.00 0.00 24.78 -1.96 20 0 315 0
30DEC26 370.00 C 18.21 18.21 18.21 18.30 -1.74 20 15 899 +15
30DEC26 380.00 C 13.69 13.69 13.69 13.03 -1.59 20 30 1,185 0
30DEC26 390.00 C 10.77 10.77 9.21 8.97 -1.13 19 51 1,883 +50
30DEC26 400.00 C 6.04 6.05 6.04 6.01 -0.99 20 52 5,885 0
30DEC26 410.00 C 4.52 4.52 4.10 3.82 -0.96 19 143 5,033 +93
30DEC26 420.00 C 3.20 3.20 2.75 2.34 -0.93 19 75 7,674 +19
30DEC26 430.00 C 2.10 2.10 2.08 1.38 -0.71 19 80 2,118 +30
30DEC26 440.00 C 0.00 0.00 0.00 0.78 -0.53 19 0 2,063 0
30DEC26 450.00 C 1.23 1.23 1.17 0.43 -0.37 19 116 3,144 +19
30DEC26 460.00 C 1.04 1.04 0.86 0.23 -0.25 19 274 7,621 +211
30DEC26 470.00 C 0.75 0.75 0.75 0.12 -0.17 19 60 7,968 0
30DEC26 480.00 C 0.00 0.00 0.00 0.06 -0.11 19 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 -0.07 19 0 282 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 1,302 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 628 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 22 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 24 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 25 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 26 0 518 0
30DEC26 570.00 C 0.10 0.15 0.10 0.01 0.00 27 105 212 +95
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 480 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 185.16 -1.61 57 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 182.69 -1.61 56 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 179.78 -2.05 0 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 177.31 -2.05 32 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 172.36 -2.06 33 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 167.64 -1.85 46 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 162.52 -2.03 38 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 157.50 -2.12 26 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 152.55 -2.14 27 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 147.59 -2.47 0 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 143.32 -1.50 44 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 137.76 -2.12 32 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 133.33 -1.62 40 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 127.79 -2.22 23 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 123.46 -1.62 37 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 118.29 -1.86 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 112.95 -2.28 22 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 108.45 -2.07 31 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 103.55 -1.87 30 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 98.15 -2.39 22 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 93.24 -2.43 22 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 89.30 -1.51 30 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 84.46 -1.51 29 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 79.63 -1.62 27 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 69.08 -2.50 21 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 59.76 -2.43 21 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 50.80 -2.75 21 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 42.73 -2.22 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 34.48 -2.49 20 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 27.62 -1.91 20 0 28 0
28JAN27 370.00 C 21.23 21.23 21.23 21.33 -1.61 20 15 332 +15
28JAN27 380.00 C 17.60 17.60 17.60 16.19 -1.29 20 10 235 +10
28JAN27 390.00 C 11.74 11.74 11.61 11.83 -1.23 20 4 192 +3
28JAN27 400.00 C 0.00 0.00 0.00 8.62 -0.94 20 0 12 0
28JAN27 410.00 C 0.00 0.00 0.00 6.09 -0.90 20 0 0 0
28JAN27 420.00 C 5.28 5.28 5.28 4.18 -0.78 20 20 53 +4
28JAN27 430.00 C 0.00 0.00 0.00 2.80 -0.60 20 0 94 0
28JAN27 440.00 C 0.00 0.00 0.00 1.84 -0.45 20 0 80 0
28JAN27 450.00 C 0.00 0.00 0.00 1.18 -0.33 20 0 156 0
28JAN27 460.00 C 0.00 0.00 0.00 0.74 -0.24 20 0 76 0
28JAN27 470.00 C 0.00 0.00 0.00 0.46 -0.17 20 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.28 -0.11 20 0 50 0
28JAN27 490.00 C 0.00 0.00 0.00 0.16 -0.08 20 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 30 0
28JAN27 520.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 10 0
28JAN27 540.00 C 0.36 0.36 0.36 0.01 -0.01 20 5 5 +5
28JAN27 550.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 185.42 -2.45 0 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 183.84 -1.56 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 180.49 -2.45 0 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 178.02 -1.52 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 173.09 -1.54 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.15 -1.57 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.22 -2.45 23 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.29 -1.61 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.35 -1.64 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 148.42 -2.46 23 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.48 -2.47 0 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.55 -2.47 21 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 134.59 -1.51 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.93 -1.24 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 123.77 -2.49 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 119.95 -1.40 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 115.14 -1.32 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 109.04 -2.54 21 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 104.15 -2.57 21 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.67 -1.34 30 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 96.11 -0.95 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 91.35 -0.93 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 84.89 -2.65 21 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 81.63 -1.51 27 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 72.60 -1.06 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 62.04 -2.90 21 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 53.60 -2.67 21 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 44.65 -3.60 20 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 39.20 -2.03 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 31.90 -1.92 21 0 945 0
30MAR27 370.00 C 0.00 0.00 0.00 25.99 -1.74 21 0 1,757 0
30MAR27 380.00 C 0.00 0.00 0.00 20.92 -1.61 21 0 1,734 0
30MAR27 390.00 C 16.63 16.63 16.63 16.70 -1.39 21 10 1,394 0
30MAR27 400.00 C 0.00 0.00 0.00 13.24 -1.27 21 0 3,314 0
30MAR27 410.00 C 10.41 10.41 10.41 10.41 -1.01 21 2 3,615 +2
30MAR27 420.00 C 9.05 9.05 8.09 7.96 -0.90 21 105 2,838 +23
30MAR27 430.00 C 6.78 6.78 6.78 6.25 -0.75 22 1 299 -1
30MAR27 440.00 C 5.74 5.74 5.74 4.74 -0.64 22 45 2,426 -30
30MAR27 450.00 C 4.80 4.80 4.27 3.59 -0.50 22 6 1,754 +2
30MAR27 460.00 C 3.50 3.50 3.50 2.68 -0.39 22 2 1,470 +2
30MAR27 470.00 C 0.00 0.00 0.00 1.98 -0.35 22 0 671 0
30MAR27 480.00 C 2.43 2.43 2.43 1.49 -0.25 22 30 975 +30
30MAR27 490.00 C 2.00 2.00 2.00 1.06 -0.18 22 30 1,324 0
30MAR27 500.00 C 1.69 1.69 1.69 0.77 -0.17 22 30 464 +30
30MAR27 510.00 C 1.60 1.60 1.46 0.57 -0.11 22 30 570 +20
30MAR27 520.00 C 1.30 1.30 1.30 0.41 -0.10 22 30 458 +30
30MAR27 530.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.22 -0.05 22 0 249 0
30MAR27 550.00 C 0.88 0.88 0.88 0.16 -0.04 23 25 25 +21
30MAR27 560.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 180 0
30MAR27 620.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.01 0.00 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 185.90 -1.99 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 183.84 -1.58 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 180.49 -2.47 29 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 178.54 -1.95 41 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 173.63 -1.85 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 168.72 -1.91 39 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 163.81 -1.89 38 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 158.90 -1.86 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 154.23 -1.61 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 149.09 -1.82 34 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 143.50 -2.49 23 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 139.31 -1.76 32 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 134.59 -1.57 32 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 129.93 -1.56 32 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 123.90 -2.77 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 119.95 -1.57 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 115.14 -1.54 28 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 110.71 -1.15 29 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 104.64 -2.45 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 100.67 -1.69 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 96.11 -1.56 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.84 -1.22 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.09 -3.13 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.63 -3.09 23 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 72.95 -2.37 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 64.71 -2.29 22 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 57.58 -2.55 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 49.65 -2.21 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 43.52 -1.60 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 37.64 -1.25 22 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 31.64 -1.77 22 0 272 0
29JUN27 380.00 C 0.00 0.00 0.00 26.92 -1.77 22 0 977 0
29JUN27 390.00 C 23.52 23.52 23.52 22.66 -1.55 22 15 591 +15
29JUN27 400.00 C 0.00 0.00 0.00 19.27 -1.23 22 0 648 0
29JUN27 410.00 C 17.32 17.32 17.32 16.10 -0.98 22 1 1,084 0
29JUN27 420.00 C 13.46 13.46 13.46 13.41 -1.28 22 20 3,631 +20
29JUN27 430.00 C 0.00 0.00 0.00 11.02 -1.11 22 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 9.15 -1.28 22 0 674 0
29JUN27 450.00 C 0.00 0.00 0.00 7.49 -1.23 22 0 709 0
29JUN27 460.00 C 0.00 0.00 0.00 6.11 -0.82 22 0 336 0
29JUN27 470.00 C 0.00 0.00 0.00 5.00 -1.08 22 0 124 0
29JUN27 480.00 C 5.00 5.00 5.00 4.02 -1.12 22 4 196 +4
29JUN27 490.00 C 0.00 0.00 0.00 3.20 -1.05 22 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 2.55 -1.03 22 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.08 -0.90 22 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 1.65 -0.84 22 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 1.34 -0.75 22 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.07 -0.59 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 0.86 -0.61 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.69 -0.50 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.54 -0.45 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.44 -0.41 23 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.34 -0.39 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.28 -0.33 23 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.22 -0.31 23 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.17 -0.27 23 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.14 -0.23 23 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.11 -0.21 23 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.09 -0.19 23 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.07 -0.16 23 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.06 -0.14 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.05 -0.12 24 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.04 -0.11 24 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.03 -0.09 24 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.02 -0.09 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.01 -0.07 23 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 185.90 -1.99 38 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 183.84 -1.58 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 180.49 -2.47 27 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 178.91 -1.58 39 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 174.00 -1.49 37 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 168.72 -1.91 34 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 164.19 -1.52 35 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 158.90 -1.88 32 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 154.23 -1.64 32 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 149.51 -1.46 32 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 143.54 -2.61 22 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 139.31 -2.00 28 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 134.59 -1.91 28 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 130.21 -1.48 28 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 125.48 -1.47 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 120.79 -1.17 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 115.14 -2.48 24 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 110.71 -1.88 24 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 105.40 -2.61 22 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 102.52 -1.52 26 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 98.10 -1.51 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 93.74 -1.51 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 89.13 -1.56 24 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 85.15 -0.98 24 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 77.05 -1.14 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 68.14 -2.55 22 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 61.13 -2.37 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 54.50 -2.20 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 48.39 -2.16 22 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 42.85 -1.94 22 0 245 0
29SEP27 370.00 C 0.00 0.00 0.00 36.47 -1.84 21 0 151 0
29SEP27 380.00 C 0.00 0.00 0.00 32.12 -1.61 22 0 221 0
29SEP27 390.00 C 0.00 0.00 0.00 28.46 -0.88 22 0 294 0
29SEP27 400.00 C 0.00 0.00 0.00 24.62 -1.08 22 0 477 0
29SEP27 410.00 C 0.00 0.00 0.00 21.32 -1.08 22 0 315 0
29SEP27 420.00 C 19.02 19.02 18.83 18.41 -1.13 22 30 366 +20
29SEP27 430.00 C 16.20 16.20 16.20 16.15 -0.82 22 10 347 -10
29SEP27 440.00 C 0.00 0.00 0.00 13.73 -1.02 22 0 235 0
29SEP27 450.00 C 0.00 0.00 0.00 11.87 -0.87 22 0 496 0
29SEP27 460.00 C 0.00 0.00 0.00 10.27 -0.79 23 0 16 0
29SEP27 470.00 C 0.00 0.00 0.00 8.92 -0.57 23 0 38 0
29SEP27 480.00 C 7.60 7.60 7.60 7.57 -0.69 23 1 41 -1
29SEP27 490.00 C 0.00 0.00 0.00 6.62 -0.64 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 5.71 -0.61 23 0 43 0
29SEP27 510.00 C 0.00 0.00 0.00 4.81 -0.63 23 0 13 0
29SEP27 520.00 C 0.00 0.00 0.00 4.18 -0.47 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.56 -0.49 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 3.02 -0.53 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 2.61 -0.46 23 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.21 -0.38 24 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.89 -0.37 24 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.63 -0.28 24 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.38 -0.28 24 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.18 -0.23 24 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.02 -0.20 24 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.87 -0.20 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.73 -0.19 24 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.64 -0.14 24 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.55 -0.14 24 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.46 -0.15 24 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.40 -0.12 24 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.35 -0.09 24 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.30 -0.11 25 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.25 -0.10 25 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.22 -0.08 25 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
29SEP27 730.00 C 1.02 1.02 1.02 0.17 -0.06 25 10 15 0
TOTAL CALL 4,117 156,906 +1,468
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
16OCT26 297.50 P 0.01 0.01 0.01 0.01 0.00 74 30 30 +30
16OCT26 300.00 P 0.01 0.01 0.01 0.01 0.00 72 61 61 +61
16OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
16OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
16OCT26 345.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 2 0
16OCT26 355.00 P 0.00 0.00 0.00 0.14 +0.07 29 0 86 0
16OCT26 360.00 P 0.34 0.34 0.16 0.29 +0.09 26 167 160 +96
16OCT26 365.00 P 0.00 0.00 0.00 0.65 +0.12 24 0 584 0
16OCT26 370.00 P 1.00 1.18 0.85 1.39 +0.19 22 139 546 +127
16OCT26 375.00 P 1.79 2.98 1.74 2.90 +0.35 20 146 586 +10
16OCT26 380.00 P 4.00 5.69 3.48 5.81 +0.75 19 105 138 +10
16OCT26 385.00 P 0.00 0.00 0.00 9.83 +1.53 18 0 39 0
16OCT26 390.00 P 0.00 0.00 0.00 14.66 +1.64 20 0 3 0
16OCT26 395.00 P 0.00 0.00 0.00 19.60 +2.29 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 24.60 +2.39 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 29.60 +2.40 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 34.60 +2.40 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 39.60 +2.40 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 44.60 +2.40 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 49.60 +2.40 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 54.60 +2.40 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 59.60 +2.40 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 64.60 +2.40 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 69.60 +2.40 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 74.60 +2.40 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 79.60 +2.40 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 84.60 +2.40 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 89.60 +2.40 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 94.60 +2.40 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 99.60 +2.40 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 104.60 +2.40 0 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 292.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 295.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 297.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 300.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 305.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 310.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 315.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 320.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 325.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 330.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
23OCT26 335.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
23OCT26 340.00 P 0.00 0.00 0.00 0.04 - 24 0 0 -
23OCT26 345.00 P 0.00 0.00 0.00 0.09 - 23 0 0 -
23OCT26 350.00 P 0.00 0.00 0.00 0.19 - 22 0 0 -
23OCT26 355.00 P 0.30 0.39 0.30 0.39 - 21 5 5 -
23OCT26 360.00 P 0.60 0.72 0.50 0.74 - 20 84 84 -
23OCT26 365.00 P 1.26 1.26 1.22 1.36 - 19 17 17 -
23OCT26 370.00 P 1.80 2.34 1.64 2.46 - 18 87 63 -
23OCT26 375.00 P 2.89 3.90 2.89 4.23 - 17 116 96 -
23OCT26 380.00 P 0.00 0.00 0.00 6.95 - 17 0 0 -
23OCT26 385.00 P 0.00 0.00 0.00 10.54 - 16 0 0 -
23OCT26 390.00 P 0.00 0.00 0.00 15.03 - 18 0 0 -
23OCT26 395.00 P 0.00 0.00 0.00 19.69 - 18 0 0 -
23OCT26 400.00 P 0.00 0.00 0.00 24.60 - 0 0 0 -
23OCT26 405.00 P 0.00 0.00 0.00 29.60 - 0 0 0 -
23OCT26 410.00 P 0.00 0.00 0.00 34.60 - 0 0 0 -
23OCT26 415.00 P 0.00 0.00 0.00 39.60 - 0 0 0 -
23OCT26 420.00 P 0.00 0.00 0.00 44.60 - 0 0 0 -
23OCT26 425.00 P 0.00 0.00 0.00 49.60 - 0 0 0 -
23OCT26 430.00 P 0.00 0.00 0.00 54.60 - 0 0 0 -
23OCT26 435.00 P 0.00 0.00 0.00 59.60 - 0 0 0 -
23OCT26 440.00 P 0.00 0.00 0.00 64.60 - 0 0 0 -
23OCT26 445.00 P 0.00 0.00 0.00 69.60 - 0 0 0 -
23OCT26 450.00 P 0.00 0.00 0.00 74.60 - 0 0 0 -
23OCT26 455.00 P 0.00 0.00 0.00 79.60 - 0 0 0 -
23OCT26 460.00 P 0.00 0.00 0.00 84.60 - 0 0 0 -
23OCT26 465.00 P 0.00 0.00 0.00 89.60 - 0 0 0 -
23OCT26 470.00 P 0.00 0.00 0.00 94.60 - 0 0 0 -
23OCT26 475.00 P 0.00 0.00 0.00 99.60 - 0 0 0 -
23OCT26 480.00 P 0.00 0.00 0.00 104.60 - 0 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,124 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 974 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 618 0
29OCT26 330.00 P 0.16 0.16 0.14 0.11 +0.03 27 26 1,490 +14
29OCT26 340.00 P 0.21 0.21 0.21 0.26 +0.05 25 1 1,136 +1
29OCT26 350.00 P 0.51 0.51 0.51 0.63 +0.11 23 7 1,588 0
29OCT26 360.00 P 1.03 1.24 1.03 1.52 +0.22 21 199 2,921 -75
29OCT26 370.00 P 2.24 3.34 2.24 3.52 +0.43 18 242 4,892 -34
29OCT26 380.00 P 5.70 7.78 5.70 7.63 +0.67 16 341 6,210 -30
29OCT26 390.00 P 12.96 15.34 12.96 15.03 +1.20 15 13 3,613 -13
29OCT26 400.00 P 21.50 21.50 21.50 24.68 +1.36 18 7 3,002 +1
29OCT26 410.00 P 0.00 0.00 0.00 34.60 +1.90 0 0 887 -769
29OCT26 420.00 P 44.64 44.64 44.64 44.60 +2.40 0 46 232 0
29OCT26 430.00 P 0.00 0.00 0.00 54.60 +2.40 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 64.60 +2.40 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 74.60 +2.40 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 84.60 +2.40 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 94.60 +2.40 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 104.60 +2.40 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 114.60 +2.40 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 124.60 +2.40 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 134.60 +2.40 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 144.60 +2.40 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 154.60 +2.40 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 164.60 +2.40 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 174.60 +2.40 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 184.60 +2.40 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 194.60 +2.40 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 204.62 +2.42 85 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 214.60 +2.40 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 224.60 +2.40 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 234.60 +2.40 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 244.60 +2.40 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 254.60 +2.40 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 264.60 +2.40 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 274.60 +2.40 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 284.60 +2.40 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 294.60 +2.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 304.60 +2.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 314.60 +2.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 324.60 +2.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 334.60 +2.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 344.60 +2.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 354.60 +2.40 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 19 0
27NOV26 300.00 P 0.00 0.00 0.00 0.04 0.00 24 0 430 0
27NOV26 310.00 P 0.22 0.22 0.22 0.10 0.00 23 39 74 +39
27NOV26 320.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.55 +0.03 22 0 773 0
27NOV26 340.00 P 1.10 1.23 1.10 1.20 +0.09 21 22 1,111 +6
27NOV26 350.00 P 2.06 2.27 2.04 2.25 +0.07 20 192 1,674 +176
27NOV26 360.00 P 3.48 4.13 3.48 4.16 +0.21 20 151 2,589 +93
27NOV26 370.00 P 6.37 7.21 6.37 7.20 +0.48 19 131 2,720 +11
27NOV26 380.00 P 10.25 12.00 10.25 11.90 +0.77 19 15 7,103 +11
27NOV26 390.00 P 16.20 18.50 16.20 18.30 +0.45 18 10 2,310 0
27NOV26 400.00 P 0.00 0.00 0.00 26.50 +1.60 19 0 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 35.29 +1.85 20 0 910 0
27NOV26 420.00 P 0.00 0.00 0.00 44.74 +2.11 20 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 54.60 +2.33 0 0 13 0
27NOV26 440.00 P 0.00 0.00 0.00 64.60 +2.40 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 74.60 +2.40 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 84.60 +2.40 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 94.60 +2.40 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 104.60 +2.40 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 114.60 +2.40 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 124.60 +2.40 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 134.60 +2.40 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 144.60 +2.40 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 154.60 +2.40 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 164.60 +2.40 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 174.60 +2.40 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 184.60 +2.40 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 194.60 +2.40 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 204.62 +2.42 58 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 214.60 +2.40 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 224.60 +2.40 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 234.60 +2.40 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 244.60 +2.40 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 254.60 +2.40 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 264.60 +2.40 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 274.60 +2.40 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 284.60 +2.40 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 294.60 +2.40 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 304.60 +2.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 314.60 +2.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 324.60 +2.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 334.60 +2.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 344.60 +2.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 354.60 +2.40 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 128 0
30DEC26 290.00 P 0.36 0.36 0.36 0.07 +0.01 22 5 515 -5
30DEC26 295.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 651 0
30DEC26 300.00 P 0.67 0.67 0.67 0.17 +0.04 22 200 6,136 +193
30DEC26 310.00 P 0.00 0.00 0.00 0.37 +0.05 22 0 3,587 0
30DEC26 320.00 P 1.00 1.20 1.00 0.76 +0.10 21 40 1,947 +40
30DEC26 330.00 P 1.58 1.77 1.58 1.46 +0.15 21 57 1,814 0
30DEC26 340.00 P 2.46 2.75 2.44 2.58 +0.19 21 161 2,487 +16
30DEC26 350.00 P 3.78 4.28 3.78 4.16 +0.11 20 127 2,411 +26
30DEC26 360.00 P 5.78 6.60 5.78 6.62 +0.31 20 4 2,746 +4
30DEC26 370.00 P 8.85 10.00 8.85 10.09 +0.48 19 50 1,982 -21
30DEC26 380.00 P 13.38 14.60 13.38 14.86 +0.65 19 129 6,538 +83
30DEC26 390.00 P 19.02 20.67 19.02 20.91 +0.81 19 80 4,412 0
30DEC26 400.00 P 28.50 28.50 28.50 27.44 +0.17 18 9 2,750 0
30DEC26 410.00 P 0.00 0.00 0.00 36.36 +1.47 19 0 3,162 0
30DEC26 420.00 P 0.00 0.00 0.00 45.22 +1.22 19 0 3,796 0
30DEC26 430.00 P 54.70 54.70 54.60 54.60 +1.97 0 55 1,828 -10
30DEC26 440.00 P 0.00 0.00 0.00 64.60 +1.54 0 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 74.60 +1.54 0 0 583 0
30DEC26 460.00 P 0.00 0.00 0.00 84.60 +2.40 0 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 94.60 +1.67 0 0 0 0
30DEC26 480.00 P 104.49 104.69 104.22 104.60 +2.40 0 28 108 -28
30DEC26 490.00 P 114.55 114.68 114.21 114.60 +2.40 0 28 160 -28
30DEC26 500.00 P 124.56 124.68 124.21 124.60 +2.40 0 30 133 -30
30DEC26 510.00 P 0.00 0.00 0.00 134.60 +2.40 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 144.60 +2.40 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 154.60 +2.40 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 164.60 +1.01 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 174.60 +1.68 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 184.60 +1.68 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 194.60 +1.68 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 204.62 +2.42 48 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 214.60 +1.68 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 224.60 +1.68 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 234.60 +2.40 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 244.60 +1.68 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 254.60 +2.40 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 264.60 +2.40 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 274.60 +1.69 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 284.60 +1.69 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 294.60 +2.40 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 304.60 +1.69 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 314.60 +2.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 324.60 +2.40 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 334.60 +0.99 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 344.60 +1.69 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 354.60 +1.73 0 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.08 -0.07 22 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.13 -0.08 22 0 0 0
28JAN27 290.00 P 0.57 0.61 0.57 0.18 -0.10 22 10 10 +10
28JAN27 295.00 P 0.80 0.80 0.80 0.26 -0.13 22 3 23 +3
28JAN27 300.00 P 0.90 0.90 0.90 0.38 -0.14 21 3 262 0
28JAN27 310.00 P 1.20 1.29 1.20 0.74 -0.19 21 18 713 +3
28JAN27 320.00 P 1.64 1.65 1.63 1.36 -0.22 21 90 392 +30
28JAN27 330.00 P 2.60 2.65 2.43 2.36 -0.06 21 115 840 +85
28JAN27 340.00 P 3.58 3.82 3.58 3.80 -0.02 21 135 680 +29
28JAN27 350.00 P 5.58 5.77 5.58 5.68 -0.32 20 46 431 +46
28JAN27 360.00 P 7.92 8.43 7.92 8.44 -0.11 20 13 690 +13
28JAN27 370.00 P 0.00 0.00 0.00 12.11 +0.25 19 0 466 0
28JAN27 380.00 P 16.00 16.00 16.00 16.88 +0.60 19 2 29 +2
28JAN27 390.00 P 0.00 0.00 0.00 22.77 +0.79 19 0 55 0
28JAN27 400.00 P 0.00 0.00 0.00 29.96 +1.35 20 0 30 0
28JAN27 410.00 P 0.00 0.00 0.00 37.66 +1.59 20 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 46.09 +1.83 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 55.01 +1.92 19 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 64.68 +1.47 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 74.60 +1.54 0 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 84.60 +1.83 0 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 94.60 +1.67 0 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 104.60 +1.83 0 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 114.60 +1.83 0 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 124.60 +1.83 0 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 134.60 +1.83 0 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 144.60 +1.83 0 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 154.60 +1.83 0 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 164.60 +1.01 0 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 174.60 +1.68 0 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 184.60 +1.68 0 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 194.60 +1.68 0 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 204.62 +1.86 44 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 214.60 +1.68 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 224.60 +1.68 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 234.60 +1.84 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 244.60 +1.68 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 254.60 +1.84 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 264.60 +1.84 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 274.60 +1.69 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 284.60 +1.69 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 294.60 +1.84 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 304.60 +1.69 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 314.60 +1.84 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 86 0
30MAR27 250.00 P 0.65 0.65 0.65 0.05 -0.06 22 4 214 +4
30MAR27 255.00 P 0.00 0.00 0.00 0.08 -0.08 22 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.12 -0.09 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.16 -0.12 21 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.24 -0.14 21 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.34 -0.17 21 0 31 0
30MAR27 280.00 P 0.00 0.00 0.00 0.47 -0.20 21 0 185 0
30MAR27 285.00 P 0.00 0.00 0.00 0.66 -0.23 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 0.87 -0.28 22 0 286 0
30MAR27 295.00 P 0.00 0.00 0.00 1.18 -0.28 22 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.51 -0.33 21 0 391 0
30MAR27 310.00 P 0.00 0.00 0.00 2.49 -0.34 21 0 363 0
30MAR27 320.00 P 0.00 0.00 0.00 3.89 -0.31 21 0 1,356 0
30MAR27 330.00 P 0.00 0.00 0.00 5.80 -0.07 21 0 5,089 0
30MAR27 340.00 P 7.90 8.22 7.90 8.32 +0.16 21 142 1,425 +142
30MAR27 350.00 P 10.95 10.95 10.95 11.28 +0.29 21 1 1,417 +1
30MAR27 360.00 P 13.91 13.91 13.91 14.94 +0.58 21 50 2,987 +44
30MAR27 370.00 P 17.91 18.93 17.91 19.14 +0.37 21 44 2,011 -14
30MAR27 380.00 P 0.00 0.00 0.00 24.59 +0.95 21 0 3,302 0
30MAR27 390.00 P 0.00 0.00 0.00 30.61 +1.14 21 0 1,504 0
30MAR27 400.00 P 0.00 0.00 0.00 37.57 +1.37 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 44.40 +1.06 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 52.33 +1.24 21 0 2,498 0
30MAR27 430.00 P 60.60 60.70 60.58 59.06 -0.20 19 50 238 +7
30MAR27 440.00 P 0.00 0.00 0.00 69.26 +1.74 21 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 78.34 +0.71 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 87.46 +2.20 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 96.81 +2.33 22 0 0 0
30MAR27 480.00 P 106.58 106.65 106.56 106.13 +0.93 22 10 307 -10
30MAR27 490.00 P 0.00 0.00 0.00 115.74 +0.49 22 0 1 0
30MAR27 500.00 P 125.79 125.79 125.34 125.57 +2.67 23 18 662 -18
30MAR27 510.00 P 0.00 0.00 0.00 135.45 +2.68 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 144.69 +1.92 22 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 154.60 +0.67 0 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 164.60 +0.93 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 174.60 +1.68 0 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 184.60 +1.00 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 194.60 +1.68 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 204.62 +1.02 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 214.60 +1.00 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 224.60 +1.68 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 234.60 +1.84 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 244.60 +1.68 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 254.60 +1.84 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 264.60 +1.84 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 274.60 +1.01 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 284.60 +1.69 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 294.60 +1.84 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 304.60 +1.01 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 314.60 +1.84 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 324.60 +1.01 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 334.60 +0.99 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 344.60 +1.01 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 354.60 +1.73 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 15 0
29JUN27 240.00 P 1.15 1.15 1.15 0.26 +0.02 23 1 44 +1
29JUN27 245.00 P 0.00 0.00 0.00 0.35 +0.03 24 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.58 +0.03 23 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.94 +0.03 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.18 +0.06 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.48 +0.05 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.85 +0.11 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.29 +0.12 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.75 +0.13 23 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.33 +0.17 23 0 49 0
29JUN27 300.00 P 0.00 0.00 0.00 3.97 +0.17 23 0 490 0
29JUN27 310.00 P 0.00 0.00 0.00 5.55 +0.23 23 0 535 0
29JUN27 320.00 P 7.34 7.34 7.30 7.43 +0.20 22 6 1,065 +2
29JUN27 330.00 P 9.28 9.66 9.28 9.60 +0.11 22 78 522 +78
29JUN27 340.00 P 12.18 12.19 12.18 12.28 -0.18 22 120 869 +120
29JUN27 350.00 P 15.65 15.65 15.65 15.57 +0.34 22 23 929 0
29JUN27 360.00 P 0.00 0.00 0.00 19.46 +0.42 21 0 887 0
29JUN27 370.00 P 0.00 0.00 0.00 23.97 +0.50 21 0 2,773 0
29JUN27 380.00 P 0.00 0.00 0.00 29.13 +0.58 21 0 306 0
29JUN27 390.00 P 0.00 0.00 0.00 34.95 +0.75 21 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 42.05 +1.27 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 48.64 +0.78 21 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 56.12 +0.93 21 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 64.20 +1.27 22 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 72.47 +1.04 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 81.00 +1.63 22 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 89.54 +1.05 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 98.56 +1.71 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 107.57 +1.65 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 116.86 +1.08 22 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 126.23 +1.83 22 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 136.22 +2.42 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 145.30 +2.01 22 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 154.95 +1.02 22 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 165.04 +1.37 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 174.60 +1.68 0 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 184.60 +1.00 0 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 194.60 +1.68 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 204.62 +1.02 28 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 214.60 +1.00 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 224.60 +1.68 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 234.60 +1.84 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 244.60 +1.68 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 254.60 +1.84 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 264.60 +1.84 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 274.60 +1.01 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 284.60 +1.69 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 294.60 +1.84 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 304.60 +1.01 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 314.60 +1.84 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 324.60 +1.01 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 334.60 +0.99 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 344.60 +1.01 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 354.60 +1.73 0 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 100 0
29SEP27 215.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 1 0
29SEP27 220.00 P 1.30 1.30 1.30 0.15 -0.04 22 5 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.27 -0.06 22 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.35 -0.08 22 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.47 -0.09 22 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.60 -0.10 22 0 1 0
29SEP27 250.00 P 2.30 2.30 2.30 0.81 -0.10 22 10 41 +10
29SEP27 255.00 P 0.00 0.00 0.00 1.02 -0.10 22 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.24 -0.16 22 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.55 -0.17 22 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 1.87 -0.20 22 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.32 -0.21 22 0 90 0
29SEP27 280.00 P 4.35 4.35 4.35 2.78 -0.22 22 1 122 +1
29SEP27 285.00 P 0.00 0.00 0.00 3.45 -0.13 22 0 96 0
29SEP27 290.00 P 5.43 5.43 5.43 4.11 -0.12 22 10 100 +10
29SEP27 295.00 P 0.00 0.00 0.00 4.79 -0.11 22 0 117 0
29SEP27 300.00 P 7.00 7.00 6.89 5.69 -0.09 22 29 75 +29
29SEP27 310.00 P 0.00 0.00 0.00 7.61 -0.02 22 0 166 0
29SEP27 320.00 P 0.00 0.00 0.00 10.01 +0.03 23 0 364 0
29SEP27 330.00 P 13.68 13.68 13.68 12.92 +0.14 23 1 477 +1
29SEP27 340.00 P 0.00 0.00 0.00 16.25 +0.31 23 0 548 0
29SEP27 350.00 P 19.72 19.72 19.70 20.11 +0.39 23 35 884 +35
29SEP27 360.00 P 23.80 23.80 23.80 24.19 +0.22 22 6 1,021 +6
29SEP27 370.00 P 0.00 0.00 0.00 29.09 +0.47 23 0 188 0
29SEP27 380.00 P 33.20 33.20 33.20 34.20 +0.43 22 1 200 +1
29SEP27 390.00 P 0.00 0.00 0.00 40.00 +0.69 22 0 23 0
29SEP27 400.00 P 46.14 46.14 46.14 46.52 +0.74 23 1 197 +1
29SEP27 410.00 P 0.00 0.00 0.00 53.21 +0.80 23 0 5 0
29SEP27 420.00 P 58.60 58.60 58.60 59.92 +0.24 22 10 66 +10
29SEP27 430.00 P 0.00 0.00 0.00 67.68 +0.29 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 76.03 +0.85 23 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 84.15 +0.84 23 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 92.46 +1.20 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 100.97 +0.69 23 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 109.89 +1.37 23 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 118.72 +2.32 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 127.65 +2.35 23 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 137.24 +0.86 24 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 146.34 +1.27 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 155.80 +1.30 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 165.33 +1.36 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 174.85 +1.40 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 184.65 +1.05 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 194.60 +1.68 0 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 204.62 +1.02 26 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 214.60 +1.00 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 224.60 +1.68 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 234.60 +1.81 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 244.60 +1.68 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 254.60 +1.84 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 264.60 +1.80 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 274.60 +1.01 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 284.60 +1.69 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 294.60 +1.84 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 304.60 +1.01 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 314.60 +1.84 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 324.60 +1.01 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 334.60 +0.99 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 344.60 +1.01 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 354.60 +1.73 0 0 0 0
TOTAL PUT 4,493 165,836 +687
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 19.530
29OCT26 14.50 C 0.00 0.00 0.00 5.05 -0.06 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.06 -0.02 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.56 -0.02 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.06 -0.03 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.59 -0.02 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.14 -0.03 25 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.76 -0.02 25 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.45 -0.01 24 0 126 0
29OCT26 20.00 C 0.20 0.20 0.20 0.24 -0.02 24 10 346 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.09 -0.03 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.10 -0.02 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.61 -0.03 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.11 -0.03 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.63 -0.03 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.18 -0.02 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.75 -0.02 24 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.36 -0.02 24 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.02 -0.02 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.74 0.00 24 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 40 0
27NOV26 22.00 C 0.06 0.06 0.06 0.08 0.00 24 20 103 +20
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.16 -0.03 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.67 -0.03 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.19 -0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 -0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.19 -0.03 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.74 -0.03 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.31 -0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.91 -0.03 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 +0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.26 -0.01 24 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 -0.02 23 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 -0.02 23 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 52 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.22 -0.03 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.75 -0.03 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.28 -0.03 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.82 -0.02 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.28 -0.04 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.85 -0.03 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.44 -0.04 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.06 -0.04 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.77 +0.02 25 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.45 -0.04 25 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.13 -0.02 24 0 55 0
28JAN27 20.00 C 0.00 0.00 0.00 0.89 -0.02 23 0 1 0
28JAN27 21.00 C 0.00 0.00 0.00 0.53 -0.03 23 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.38 -0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.91 -0.04 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.46 -0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.02 -0.03 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.57 -0.05 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.06 -0.05 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.68 -0.05 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.32 -0.05 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.00 -0.05 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.70 -0.05 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.44 -0.05 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.24 -0.01 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 -0.03 23 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 5.52 -0.02 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.07 -0.03 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.61 -0.03 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.17 -0.04 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.75 -0.04 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.26 -0.13 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.90 -0.04 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.56 -0.04 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.25 -0.04 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.97 -0.04 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.70 -0.04 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.48 -0.03 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.07 -0.03 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 -0.01 25 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.56 -0.03 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.12 -0.03 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.70 -0.02 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.29 -0.02 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.90 -0.03 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.53 -0.02 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.13 -0.04 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.82 -0.04 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.61 +0.04 28 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.21 -0.03 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.97 -0.04 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.76 -0.03 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.39 -0.03 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.08 -0.03 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
TOTAL CALL 30 5,680 +20
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 136 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 0.00 25 0 341 0
29OCT26 19.00 P 0.21 0.21 0.21 0.20 -0.01 25 2 352 -2
29OCT26 19.50 P 0.29 0.29 0.29 0.40 -0.01 25 20 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.50 +0.02 25 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.51 +0.06 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.50 +0.05 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.51 +0.06 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.51 +0.06 76 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.51 +0.06 84 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.51 +0.06 91 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.51 +0.06 98 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.51 +0.06 105 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.51 +0.06 111 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.51 +0.06 118 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.51 +0.06 124 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.50 +0.05 126 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.50 +0.05 131 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 25 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 0.00 25 0 60 0
27NOV26 18.00 P 0.19 0.19 0.19 0.15 0.00 25 1 13 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.26 0.00 25 0 20 0
27NOV26 19.00 P 0.00 0.00 0.00 0.43 0.00 25 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.63 -0.01 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.88 -0.02 23 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.62 +0.01 24 0 240 0
27NOV26 22.00 P 0.00 0.00 0.00 2.50 +0.02 24 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.51 +0.05 32 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.50 +0.04 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.51 +0.05 44 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.51 +0.05 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.51 +0.05 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.51 +0.04 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.51 +0.05 64 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.51 +0.05 68 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.51 +0.05 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.51 +0.05 77 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.51 +0.06 81 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.50 +0.04 82 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.50 +0.04 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.02 24 0 49 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 51 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 -0.02 23 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 0.00 24 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 +0.08 24 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.56 +0.01 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.51 +0.05 26 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 +0.04 30 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.51 +0.04 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 +0.04 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.51 +0.04 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.51 +0.04 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.51 +0.04 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.51 +0.04 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.51 +0.04 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.51 +0.04 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.51 +0.05 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.50 +0.04 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.50 +0.04 70 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.49 +0.03 70 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.49 +0.03 73 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.51 +0.05 79 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.49 +0.03 78 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.53 -0.01 24 0 40 0
28JAN27 19.00 P 0.75 0.75 0.75 0.73 -0.01 24 20 40 +20
28JAN27 19.50 P 0.00 0.00 0.00 0.94 -0.02 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.20 -0.01 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.84 0.00 23 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.64 +0.01 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.51 +0.05 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.50 +0.04 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.51 +0.04 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.51 +0.04 36 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.51 +0.04 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.51 +0.04 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.03 24 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 -0.02 24 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 -0.03 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.38 -0.08 23 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.03 -0.02 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.77 -0.01 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.56 +0.02 22 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.50 +0.04 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.51 +0.04 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 +0.04 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.51 +0.04 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.51 +0.04 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.51 +0.04 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.51 +0.04 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.51 +0.04 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.51 +0.04 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.51 +0.05 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.50 +0.04 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.50 +0.04 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.49 +0.03 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.49 +0.03 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.51 +0.05 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.49 +0.03 60 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 -0.01 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 -0.02 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.09 0.00 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.28 -0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 -0.01 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.81 -0.01 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.11 -0.01 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.76 -0.01 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 0.00 23 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.16 0.00 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.00 +0.03 21 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.89 +0.03 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.82 +0.03 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.76 +0.03 16 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.71 +0.02 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.68 +0.02 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.65 +0.03 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.62 +0.03 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.59 +0.02 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.57 +0.03 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.54 +0.03 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.51 +0.03 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.85 -0.01 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 -0.01 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.69 -0.01 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.96 0.00 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.24 -0.01 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.54 -0.01 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.20 0.00 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.92 +0.01 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.70 +0.02 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.53 +0.03 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.39 +0.03 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.28 +0.03 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.19 +0.02 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.12 +0.03 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.06 +0.03 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.01 +0.02 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.97 +0.04 36 0 0 0
TOTAL PUT 43 9,496 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 148.100
16OCT26 123.00 C 0.00 0.00 0.00 25.14 +2.85 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 24.14 +2.84 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 23.14 +2.84 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 22.14 +2.83 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 21.15 +2.83 51 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 20.15 +2.82 49 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 19.15 +2.81 46 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 18.15 +2.80 43 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 17.15 +2.78 40 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 16.15 +2.75 38 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 15.15 +2.72 35 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 14.15 +2.69 32 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 13.16 +2.65 36 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 12.16 +2.59 33 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 11.17 +2.53 33 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 10.19 +2.46 33 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 9.22 +2.59 33 0 30 0
16OCT26 140.00 C 0.00 0.00 0.00 8.26 +2.17 33 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 7.32 +2.10 32 0 2 0
16OCT26 142.00 C 0.00 0.00 0.00 6.41 +2.18 32 0 1 0
16OCT26 143.00 C 0.00 0.00 0.00 5.53 +1.97 32 0 23 0
16OCT26 144.00 C 4.50 4.50 4.50 4.70 +1.80 32 1 29 -1
16OCT26 145.00 C 3.20 4.30 3.20 3.96 +1.72 32 34 120 -31
16OCT26 146.00 C 3.40 3.96 3.40 3.20 +1.44 31 6 390 -2
16OCT26 147.00 C 1.81 2.70 1.81 2.48 +1.13 29 124 254 -32
16OCT26 148.00 C 1.68 2.65 1.68 2.03 +1.00 31 77 126 +9
16OCT26 149.00 C 1.65 1.73 1.47 1.53 +0.80 31 114 145 +46
16OCT26 150.00 C 1.22 1.62 0.70 1.05 +0.51 29 131 645 +26
16OCT26 152.50 C 0.39 0.73 0.29 0.41 +0.22 28 243 675 -2
16OCT26 155.00 C 0.12 0.25 0.09 0.11 +0.05 27 37 341 +30
16OCT26 157.50 C 0.04 0.04 0.02 0.02 0.00 26 530 605 +233
16OCT26 160.00 C 0.01 0.02 0.01 0.01 0.00 29 505 570 +500
16OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 23.23 - 35 0 0 -
23OCT26 126.00 C 0.00 0.00 0.00 22.23 - 33 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 21.23 - 31 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 20.23 - 29 0 0 -
23OCT26 129.00 C 0.00 0.00 0.00 19.24 - 31 0 0 -
23OCT26 130.00 C 0.00 0.00 0.00 18.25 - 31 0 0 -
23OCT26 131.00 C 0.00 0.00 0.00 17.26 - 31 0 0 -
23OCT26 132.00 C 0.00 0.00 0.00 16.27 - 30 0 0 -
23OCT26 133.00 C 0.00 0.00 0.00 15.28 - 30 0 0 -
23OCT26 134.00 C 0.00 0.00 0.00 14.31 - 30 0 0 -
23OCT26 135.00 C 0.00 0.00 0.00 13.33 - 29 0 0 -
23OCT26 136.00 C 0.00 0.00 0.00 12.37 - 29 0 0 -
23OCT26 137.00 C 0.00 0.00 0.00 11.42 - 29 0 0 -
23OCT26 138.00 C 0.00 0.00 0.00 10.48 - 28 0 0 -
23OCT26 139.00 C 0.00 0.00 0.00 9.56 - 28 0 0 -
23OCT26 140.00 C 0.00 0.00 0.00 8.40 - 22 0 0 -
23OCT26 141.00 C 0.00 0.00 0.00 8.01 - 31 0 0 -
23OCT26 142.00 C 0.00 0.00 0.00 6.94 - 27 0 0 -
23OCT26 143.00 C 0.00 0.00 0.00 5.94 - 24 0 0 -
23OCT26 144.00 C 0.00 0.00 0.00 5.19 - 24 0 0 -
23OCT26 145.00 C 4.65 4.65 4.65 4.70 - 27 1 1 -
23OCT26 146.00 C 0.00 0.00 0.00 4.00 - 26 0 0 -
23OCT26 147.00 C 0.00 0.00 0.00 3.36 - 26 0 0 -
23OCT26 148.00 C 2.74 2.74 2.65 2.78 - 25 47 43 -
23OCT26 149.00 C 2.32 2.32 1.78 2.26 - 25 51 51 -
23OCT26 150.00 C 1.86 2.30 1.64 1.79 - 24 54 27 -
23OCT26 152.50 C 1.00 1.14 0.93 0.94 - 24 18 18 -
23OCT26 155.00 C 0.49 0.49 0.38 0.43 - 23 21 21 -
23OCT26 157.50 C 0.00 0.00 0.00 0.16 - 22 0 0 -
23OCT26 160.00 C 0.14 0.14 0.08 0.05 - 21 30 10 -
23OCT26 162.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
23OCT26 165.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
23OCT26 167.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
23OCT26 170.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 172.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 175.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 177.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 180.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 182.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 80.70 +2.61 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 78.21 +2.75 108 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 75.71 +2.64 91 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 73.21 +2.62 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 70.72 +2.64 92 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 68.22 +2.73 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 65.72 +2.73 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 63.23 +2.73 76 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 60.73 +2.61 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 58.24 +2.61 73 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 55.74 +2.61 60 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 53.24 +2.62 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 50.75 +2.96 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 48.25 +2.64 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 45.76 +2.59 56 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 43.26 +3.00 48 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 40.76 +2.95 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 38.27 +2.94 45 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 35.78 +2.95 46 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 33.28 +2.56 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 30.79 +2.55 40 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 28.31 +2.67 40 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 25.83 +2.50 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 23.37 +2.82 38 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 20.92 +2.78 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 18.50 +2.73 36 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 16.12 +2.83 35 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 13.80 +2.28 34 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 11.33 +2.14 29 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 9.40 +2.31 31 0 107 0
29OCT26 142.50 C 7.60 7.60 6.61 7.54 +2.03 31 94 203 -37
29OCT26 145.00 C 6.27 6.27 5.60 5.73 +1.68 30 30 474 -13
29OCT26 147.50 C 4.79 4.79 3.55 4.08 +1.18 28 248 1,497 +11
29OCT26 150.00 C 2.90 3.42 2.46 2.98 +1.08 29 587 1,194 -45
29OCT26 152.50 C 1.99 2.23 1.61 1.93 +0.69 28 442 886 +280
29OCT26 155.00 C 1.19 1.51 1.05 1.19 +0.45 27 390 1,347 +32
29OCT26 157.50 C 0.79 0.94 0.63 0.73 +0.28 27 127 1,475 +25
29OCT26 160.00 C 0.50 0.56 0.44 0.42 +0.18 27 92 3,315 +38
29OCT26 162.50 C 0.30 0.35 0.23 0.22 +0.10 26 580 2,077 -42
29OCT26 165.00 C 0.21 0.22 0.13 0.11 +0.05 26 93 2,129 +52
29OCT26 167.50 C 0.10 0.12 0.09 0.05 +0.02 26 39 1,052 +10
29OCT26 170.00 C 0.09 0.09 0.09 0.02 +0.01 25 41 2,033 -12
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 26 0 977 0
29OCT26 175.00 C 0.05 0.05 0.05 0.01 0.00 28 3 1,070 -3
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 30 0 484 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,753 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 378 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 864 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 629 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 80.75 +2.51 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 78.25 +2.78 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 75.76 +2.52 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 73.27 +2.52 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 70.77 +2.51 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 68.28 +2.51 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 65.78 +2.51 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 63.29 +2.51 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 60.79 +2.67 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 58.30 +2.51 48 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 55.80 +2.49 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 53.31 +2.50 41 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 50.82 +2.50 44 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 48.32 +2.49 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 45.83 +2.49 39 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 43.33 +2.47 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 40.84 +2.47 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 38.35 +2.45 33 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 35.87 +2.70 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 33.39 +2.39 33 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 30.92 +2.68 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 28.46 +2.30 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 26.02 +2.23 31 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 23.62 +2.66 31 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 21.25 +2.58 30 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 18.93 +2.52 30 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.96 +2.58 32 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 14.61 +2.13 29 0 176 0
27NOV26 137.50 C 0.00 0.00 0.00 12.42 +2.12 28 0 752 0
27NOV26 140.00 C 0.00 0.00 0.00 10.51 +1.98 27 0 190 0
27NOV26 142.50 C 0.00 0.00 0.00 8.71 +1.78 27 0 281 0
27NOV26 145.00 C 7.34 7.34 7.34 7.20 +1.70 27 1 200 +1
27NOV26 147.50 C 5.20 5.26 5.20 5.68 +1.36 26 3 175 +2
27NOV26 150.00 C 4.30 5.00 3.86 4.47 +1.16 26 213 248 +122
27NOV26 152.50 C 3.28 3.28 2.98 3.40 +0.91 25 8 377 +2
27NOV26 155.00 C 2.69 2.87 2.20 2.50 +0.66 24 92 543 +40
27NOV26 157.50 C 1.92 1.92 1.63 1.77 +0.47 24 64 427 -1
27NOV26 160.00 C 1.48 1.53 1.22 1.21 +0.32 23 160 2,327 +7
27NOV26 162.50 C 1.01 1.21 0.84 0.80 +0.21 23 146 785 -61
27NOV26 165.00 C 0.87 0.87 0.63 0.50 +0.13 22 194 757 +45
27NOV26 167.50 C 0.55 0.58 0.45 0.30 +0.07 22 122 1,657 +24
27NOV26 170.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 886 0
27NOV26 172.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 333 0
27NOV26 175.00 C 0.30 0.30 0.21 0.05 +0.01 21 12 683 -11
27NOV26 177.50 C 0.18 0.18 0.18 0.02 0.00 20 2 270 -2
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 20 0 334 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 21 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 22 0 377 0
27NOV26 187.50 C 0.08 0.08 0.08 0.01 0.00 23 3 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 25 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 26 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 28 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
27NOV26 210.00 C 0.01 0.01 0.01 0.01 0.00 33 50 97 +32
27NOV26 215.00 C 0.01 0.01 0.01 0.01 0.00 35 3 63 +3
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 240.00 C 0.01 0.01 0.01 0.01 0.00 45 60 60 +60
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 80.75 +2.51 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.25 +2.64 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.76 +2.52 57 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.27 +2.52 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.77 +2.51 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.28 +2.51 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.78 +2.51 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.29 +2.51 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.79 +2.63 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.30 +2.51 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.80 +2.49 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.31 +2.50 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.82 +2.50 37 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.32 +2.49 32 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 45.83 +2.49 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.33 +2.47 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 40.84 +2.47 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.36 +2.46 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 35.89 +2.30 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.43 +2.22 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 30.92 +2.16 25 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 28.46 +2.18 25 0 264 0
30DEC26 122.50 C 26.49 26.49 25.75 26.49 +2.67 30 74 582 0
30DEC26 125.00 C 0.00 0.00 0.00 23.62 +2.25 23 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 21.67 +2.47 27 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 19.74 +2.72 28 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 17.60 +2.45 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 15.40 +2.13 26 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 13.50 +1.97 26 0 825 0
30DEC26 140.00 C 11.09 11.09 11.09 11.79 +1.93 26 3 789 0
30DEC26 142.50 C 0.00 0.00 0.00 10.13 +1.76 25 0 1,196 0
30DEC26 145.00 C 9.27 9.27 7.93 8.62 +1.61 25 32 862 -30
30DEC26 147.50 C 7.21 7.21 6.68 7.22 +1.45 25 6 534 -2
30DEC26 150.00 C 5.80 5.80 5.80 5.98 +1.28 24 3 2,226 +3
30DEC26 152.50 C 5.29 5.29 5.29 4.90 +1.08 24 30 1,135 0
30DEC26 155.00 C 4.00 4.44 4.00 3.98 +0.90 24 33 382 +31
30DEC26 157.50 C 3.30 3.30 3.14 3.18 +0.68 24 8 651 +6
30DEC26 160.00 C 2.05 2.60 2.05 2.50 +0.50 23 93 7,934 +20
30DEC26 162.50 C 2.07 2.07 1.90 1.93 +0.37 23 31 968 -1
30DEC26 165.00 C 1.79 1.79 1.51 1.46 +0.22 23 32 4,992 +29
30DEC26 167.50 C 1.37 1.37 1.37 1.07 +0.11 23 30 524 +30
30DEC26 170.00 C 1.06 1.06 0.86 0.79 +0.06 22 78 1,127 +64
30DEC26 172.50 C 0.92 0.92 0.74 0.57 -0.03 22 112 471 +112
30DEC26 175.00 C 0.00 0.00 0.00 0.39 -0.06 22 0 320 0
30DEC26 177.50 C 0.00 0.00 0.00 0.27 -0.07 22 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 0.18 -0.08 21 0 1,752 0
30DEC26 182.50 C 0.00 0.00 0.00 0.12 -0.06 21 0 257 0
30DEC26 185.00 C 0.30 0.30 0.30 0.08 -0.06 21 1 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.05 -0.05 21 0 289 0
30DEC26 190.00 C 0.24 0.24 0.24 0.03 -0.05 21 1 346 0
30DEC26 192.50 C 0.21 0.21 0.21 0.02 -0.04 21 1 333 -1
30DEC26 195.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 453 0
30DEC26 197.50 C 0.15 0.15 0.15 0.01 -0.02 21 25 117 +25
30DEC26 200.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 433 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 24 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 25 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 80.75 +2.51 53 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 78.25 +2.64 0 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 75.76 +2.52 45 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 73.27 +2.52 49 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 70.77 +2.51 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 68.28 +2.51 43 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 65.78 +2.51 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 63.29 +2.51 38 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 60.79 +2.48 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 58.30 +2.44 34 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 55.80 +2.39 0 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 53.31 +2.35 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 50.82 +2.28 30 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 48.33 +2.22 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 45.85 +2.16 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 43.33 +2.05 0 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 40.84 +1.94 22 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 38.36 +1.86 22 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 35.99 +2.23 26 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 33.62 +1.84 26 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 31.26 +1.78 26 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 28.96 +1.77 26 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 26.65 +1.73 26 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 24.41 +2.38 25 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 22.38 +2.42 26 0 0 0
28JAN27 130.00 C 20.13 20.13 20.13 20.31 +2.34 26 4 4 +4
28JAN27 132.50 C 0.00 0.00 0.00 18.29 +2.24 25 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 16.35 +2.05 25 0 31 0
28JAN27 137.50 C 0.00 0.00 0.00 14.54 +1.97 25 0 1 0
28JAN27 140.00 C 12.70 12.70 12.70 12.79 +1.82 25 2 1 -2
28JAN27 142.50 C 0.00 0.00 0.00 11.33 +1.90 25 0 30 0
28JAN27 145.00 C 0.00 0.00 0.00 9.77 +1.65 24 0 593 0
28JAN27 147.50 C 0.00 0.00 0.00 8.34 +1.47 24 0 531 0
28JAN27 150.00 C 6.80 6.80 6.80 7.13 +1.35 24 2 117 0
28JAN27 152.50 C 6.43 6.43 6.43 6.03 +1.20 24 30 320 +30
28JAN27 155.00 C 0.00 0.00 0.00 5.06 +1.00 23 0 20 0
28JAN27 157.50 C 0.00 0.00 0.00 4.21 +0.85 23 0 84 0
28JAN27 160.00 C 0.00 0.00 0.00 3.49 +0.72 23 0 464 0
28JAN27 162.50 C 2.62 2.62 2.62 2.86 +0.59 23 60 89 +60
28JAN27 165.00 C 2.68 2.68 2.14 2.33 +0.52 23 160 196 +160
28JAN27 167.50 C 0.00 0.00 0.00 1.85 +0.41 23 0 30 0
28JAN27 170.00 C 1.62 1.62 1.62 1.47 +0.33 23 1 105 +1
28JAN27 172.50 C 1.25 1.25 1.21 1.16 +0.29 23 62 192 +62
28JAN27 175.00 C 0.00 0.00 0.00 0.88 +0.20 22 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.69 +0.17 22 0 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.52 +0.13 22 0 155 0
28JAN27 182.50 C 0.54 0.54 0.54 0.39 +0.10 22 50 560 0
28JAN27 185.00 C 0.52 0.52 0.52 0.29 +0.08 22 50 81 +50
28JAN27 187.50 C 0.38 0.38 0.38 0.21 +0.05 22 4 11 +4
28JAN27 190.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 80 0
28JAN27 200.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 210.00 C 0.15 0.15 0.15 0.01 0.00 21 25 60 +25
28JAN27 215.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.75 +2.47 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 78.27 +2.45 0 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 75.81 +2.46 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.35 +2.43 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.89 +2.42 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.43 +2.41 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.97 +2.66 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.51 +2.37 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.85 +2.54 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 58.30 +2.02 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 55.80 +1.93 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 53.39 +1.93 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.99 +1.93 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.58 +1.91 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 46.19 +2.26 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.83 +2.19 20 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 41.46 +1.83 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.11 +1.87 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 36.72 +1.76 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.41 +1.76 23 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 32.13 +1.73 23 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.27 +2.49 31 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 28.06 +2.15 25 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 26.18 +2.26 26 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 24.16 +2.12 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.27 +2.07 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 20.41 +1.94 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 18.68 +1.87 26 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 16.48 +1.68 24 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 14.98 +1.63 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 13.50 +1.47 24 0 301 0
30MAR27 145.00 C 0.00 0.00 0.00 12.19 +1.44 24 0 2,641 0
30MAR27 147.50 C 0.00 0.00 0.00 10.89 +1.27 24 0 260 0
30MAR27 150.00 C 9.00 9.00 9.00 9.76 +1.20 25 4 744 +4
30MAR27 152.50 C 0.00 0.00 0.00 8.66 +0.99 25 0 1,486 0
30MAR27 155.00 C 6.75 6.75 6.43 7.75 +0.98 25 20 387 +20
30MAR27 157.50 C 0.00 0.00 0.00 6.85 +0.81 25 0 178 0
30MAR27 160.00 C 5.16 5.35 4.70 6.08 +0.76 25 265 1,212 +127
30MAR27 162.50 C 0.00 0.00 0.00 5.35 +0.64 25 0 331 0
30MAR27 165.00 C 0.00 0.00 0.00 4.70 +0.55 25 0 308 0
30MAR27 167.50 C 0.00 0.00 0.00 4.13 +0.51 25 0 283 0
30MAR27 170.00 C 0.00 0.00 0.00 3.59 +0.40 25 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 3.15 +0.38 25 0 393 0
30MAR27 175.00 C 0.00 0.00 0.00 2.71 +0.28 25 0 1,060 0
30MAR27 177.50 C 1.76 1.76 1.76 2.37 +0.25 25 1 187 0
30MAR27 180.00 C 0.00 0.00 0.00 2.05 +0.23 25 0 2,140 0
30MAR27 182.50 C 1.45 1.45 1.45 1.75 +0.15 25 100 318 +100
30MAR27 185.00 C 1.10 1.10 1.10 1.52 +0.14 25 2 247 0
30MAR27 187.50 C 0.00 0.00 0.00 1.30 +0.12 25 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 1.11 +0.08 25 0 163 0
30MAR27 192.50 C 0.00 0.00 0.00 0.96 +0.08 25 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.80 +0.04 25 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.69 +0.03 25 0 130 0
30MAR27 200.00 C 0.53 0.53 0.53 0.59 +0.03 25 5 369 +5
30MAR27 205.00 C 0.00 0.00 0.00 0.44 +0.02 25 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 81.27 +2.99 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 78.83 +2.95 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 76.39 +2.97 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 73.95 +2.98 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 71.50 +2.97 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 69.06 +3.03 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 66.63 +3.11 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 63.51 +2.31 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 60.85 +2.13 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 58.30 +2.00 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 55.89 +2.00 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 53.44 +1.86 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 50.99 +1.77 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 48.68 +1.77 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 46.33 +1.77 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.91 +1.75 0 0 65 0
29JUN27 107.50 C 0.00 0.00 0.00 41.79 +1.96 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 39.26 +1.61 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 37.23 +2.17 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 35.13 +1.94 17 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 32.94 +1.90 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.27 +2.34 21 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 28.97 +1.45 21 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.05 +1.39 21 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.03 +2.22 24 0 0 0
29JUN27 130.00 C 22.90 22.90 22.90 23.46 +1.35 22 1 1 0
29JUN27 132.50 C 0.00 0.00 0.00 22.49 +2.70 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 20.17 +1.88 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 18.67 +1.86 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.73 +2.29 24 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 15.82 +1.68 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.54 +1.65 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 13.27 +1.49 23 0 201 0
29JUN27 150.00 C 0.00 0.00 0.00 12.18 +1.45 23 0 222 0
29JUN27 152.50 C 0.00 0.00 0.00 11.08 +1.25 24 0 537 0
29JUN27 155.00 C 0.00 0.00 0.00 10.15 +1.18 24 0 204 0
29JUN27 157.50 C 0.00 0.00 0.00 9.29 +1.15 24 0 252 0
29JUN27 160.00 C 7.29 7.29 7.29 8.43 +0.97 24 2 1,618 +2
29JUN27 162.50 C 0.00 0.00 0.00 7.74 +0.97 24 0 194 0
29JUN27 165.00 C 5.87 5.87 5.87 7.06 +0.92 24 1 166 0
29JUN27 167.50 C 0.00 0.00 0.00 6.38 +0.77 24 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 5.85 +0.76 25 0 225 0
29JUN27 172.50 C 0.00 0.00 0.00 5.33 +0.73 25 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 4.81 +0.61 25 0 72 0
29JUN27 177.50 C 0.00 0.00 0.00 4.41 +0.60 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 4.01 +0.59 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 3.62 +0.49 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 3.30 +0.45 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 3.02 +0.45 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 2.74 +0.42 26 0 14 0
29JUN27 192.50 C 0.00 0.00 0.00 2.46 +0.33 26 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 2.26 +0.33 26 0 19 0
29JUN27 197.50 C 0.00 0.00 0.00 2.06 +0.33 26 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 1.87 +0.29 26 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.55 +0.24 26 0 62 0
29JUN27 210.00 C 0.80 0.80 0.80 1.29 +0.22 27 2 102 +2
29JUN27 215.00 C 0.00 0.00 0.00 1.06 +0.16 27 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.89 +0.16 27 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.73 +0.11 27 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.62 +0.10 27 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.52 +0.09 28 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.38 +0.06 28 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 81.81 +3.47 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 79.39 +3.51 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 76.97 +3.54 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 74.55 +3.58 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 72.14 +3.60 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 69.72 +3.62 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 66.63 +2.97 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 63.51 +2.31 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 62.52 +3.80 24 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 58.35 +1.94 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 56.04 +2.01 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 53.76 +2.09 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 51.50 +2.16 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 49.26 +2.35 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 47.06 +2.29 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 44.86 +2.34 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 42.73 +2.48 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 40.60 +2.40 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 38.55 +2.39 17 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 36.51 +2.30 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 34.56 +2.29 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 32.63 +2.22 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.76 +2.16 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.97 +1.33 22 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 28.02 +2.09 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 26.34 +2.12 24 0 30 0
29SEP27 132.50 C 0.00 0.00 0.00 24.65 +2.03 24 0 31 0
29SEP27 135.00 C 0.00 0.00 0.00 23.05 +1.96 24 0 1 0
29SEP27 137.50 C 22.51 22.51 19.00 21.54 +1.99 24 6 2 +2
29SEP27 140.00 C 15.41 15.41 15.41 20.04 +2.39 24 1 59 +1
29SEP27 142.50 C 0.00 0.00 0.00 18.13 +1.79 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.85 +1.77 23 0 61 0
29SEP27 147.50 C 12.77 12.77 12.77 15.59 +1.64 23 1 37 0
29SEP27 150.00 C 13.00 13.00 13.00 14.49 +1.67 23 1 48 +1
29SEP27 152.50 C 0.00 0.00 0.00 13.40 +1.49 23 0 0 0
29SEP27 155.00 C 10.74 10.74 10.74 12.41 +1.30 23 30 240 +30
29SEP27 157.50 C 0.00 0.00 0.00 11.57 +1.26 24 0 73 0
29SEP27 160.00 C 0.00 0.00 0.00 10.73 +1.16 24 0 264 0
29SEP27 162.50 C 0.00 0.00 0.00 9.91 +0.97 24 0 94 0
29SEP27 165.00 C 7.89 7.89 7.89 9.24 +0.93 24 4 90 0
29SEP27 167.50 C 0.00 0.00 0.00 8.58 +0.89 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 7.91 +0.71 24 0 397 0
29SEP27 172.50 C 0.00 0.00 0.00 7.35 +0.63 24 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 6.84 +0.59 25 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 6.33 +0.54 25 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 5.83 +0.39 25 0 567 0
29SEP27 182.50 C 0.00 0.00 0.00 5.44 +0.34 25 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 5.06 +0.30 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.69 +0.27 25 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.31 +0.16 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 4.02 +0.11 25 0 1 0
29SEP27 195.00 C 2.36 2.36 2.36 3.76 +0.09 26 1 9 +1
29SEP27 197.50 C 0.00 0.00 0.00 3.49 +0.05 26 0 0 0
29SEP27 200.00 C 2.08 2.08 2.08 3.22 +0.02 26 2 58 0
29SEP27 205.00 C 1.99 1.99 1.99 2.79 -0.07 26 100 133 +100
29SEP27 210.00 C 0.00 0.00 0.00 2.43 -0.12 26 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 2.08 -0.16 27 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 1.84 -0.25 27 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.60 -0.23 27 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.38 -0.26 27 0 24 0
29SEP27 235.00 C 0.83 0.83 0.83 1.23 -0.24 28 30 30 +30
29SEP27 240.00 C 0.00 0.00 0.00 1.08 -0.28 28 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 0.93 -0.32 28 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.84 -0.29 28 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.75 -0.27 29 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.66 -0.30 29 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.58 -0.32 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.53 -0.31 29 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.48 -0.30 30 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.43 -0.29 30 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.38 -0.29 30 0 6 0
TOTAL CALL 7,545 117,921 +2,440
16OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 50 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 209 0
16OCT26 130.00 P 0.02 0.02 0.02 0.01 -0.06 48 10 87 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 -0.09 45 0 51 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 -0.10 43 0 20 0
16OCT26 133.00 P 0.05 0.05 0.05 0.01 -0.13 40 5 56 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 -0.16 37 0 50 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 -0.21 35 0 44 0
16OCT26 136.00 P 0.00 0.00 0.00 0.02 -0.25 35 0 48 0
16OCT26 137.00 P 0.00 0.00 0.00 0.03 -0.31 34 0 27 0
16OCT26 138.00 P 0.14 0.14 0.12 0.05 -0.38 34 25 174 -20
16OCT26 139.00 P 0.18 0.18 0.13 0.07 -0.47 33 9 22 +8
16OCT26 140.00 P 0.20 0.28 0.18 0.11 -0.56 33 217 387 +181
16OCT26 141.00 P 0.25 0.25 0.24 0.17 -0.67 33 30 274 -16
16OCT26 142.00 P 0.35 0.47 0.33 0.26 -0.80 32 16 146 0
16OCT26 143.00 P 0.52 0.54 0.52 0.39 -0.95 32 27 106 +2
16OCT26 144.00 P 0.86 0.90 0.52 0.56 -1.13 32 139 586 +55
16OCT26 145.00 P 0.88 0.90 0.67 0.79 -1.30 32 98 412 +61
16OCT26 146.00 P 1.15 1.15 1.03 1.05 -1.56 31 14 449 +12
16OCT26 147.00 P 1.30 1.80 1.30 1.38 -1.80 30 393 525 +323
16OCT26 148.00 P 1.68 2.40 1.56 1.80 -2.02 30 354 273 +185
16OCT26 149.00 P 2.30 2.40 2.00 2.28 -2.24 29 20 105 +20
16OCT26 150.00 P 3.35 3.70 2.95 2.95 -2.30 30 12 56 -10
16OCT26 152.50 P 5.30 5.30 5.30 4.85 -2.57 30 8 35 0
16OCT26 155.00 P 0.00 0.00 0.00 7.05 -2.76 31 0 72 0
16OCT26 157.50 P 0.00 0.00 0.00 9.40 -2.90 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 11.90 -2.90 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 14.40 -2.90 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 16.90 -2.90 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 19.40 -2.90 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 22.56 -2.24 98 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 25.13 -2.30 109 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 27.50 -2.42 111 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 29.91 -2.53 114 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 32.83 -2.09 138 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 34.98 -2.45 130 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 37.48 -2.46 137 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 39.98 -2.44 143 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 42.48 -2.43 150 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 44.98 -2.43 156 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 47.48 -2.45 161 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 49.98 -2.45 167 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 52.49 -2.42 173 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 54.90 -2.53 173 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 127.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 128.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 129.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
23OCT26 130.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
23OCT26 131.00 P 0.11 0.11 0.11 0.03 - 31 50 50 -
23OCT26 132.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
23OCT26 133.00 P 0.14 0.14 0.14 0.06 - 31 5 5 -
23OCT26 134.00 P 0.00 0.00 0.00 0.08 - 30 0 0 -
23OCT26 135.00 P 0.23 0.23 0.23 0.10 - 29 2 2 -
23OCT26 136.00 P 0.00 0.00 0.00 0.14 - 29 0 0 -
23OCT26 137.00 P 0.00 0.00 0.00 0.19 - 29 0 0 -
23OCT26 138.00 P 0.34 0.39 0.34 0.25 - 29 23 23 -
23OCT26 139.00 P 0.54 0.54 0.54 0.33 - 28 4 4 -
23OCT26 140.00 P 0.70 0.70 0.49 0.43 - 28 308 277 -
23OCT26 141.00 P 0.75 0.75 0.75 0.56 - 28 1 1 -
23OCT26 142.00 P 0.79 0.79 0.75 0.72 - 27 16 16 -
23OCT26 143.00 P 0.00 0.00 0.00 0.91 - 27 0 0 -
23OCT26 144.00 P 0.00 0.00 0.00 1.14 - 27 0 0 -
23OCT26 145.00 P 1.33 1.60 1.30 1.40 - 26 19 19 -
23OCT26 146.00 P 2.00 2.00 1.73 1.73 - 26 7 7 -
23OCT26 147.00 P 2.14 2.40 2.14 2.06 - 25 34 31 -
23OCT26 148.00 P 2.30 2.68 2.30 2.48 - 25 56 53 -
23OCT26 149.00 P 3.70 3.70 3.70 2.95 - 24 5 5 -
23OCT26 150.00 P 0.00 0.00 0.00 3.50 - 24 0 0 -
23OCT26 152.50 P 0.00 0.00 0.00 5.27 - 24 0 0 -
23OCT26 155.00 P 0.00 0.00 0.00 7.33 - 25 0 0 -
23OCT26 157.50 P 0.00 0.00 0.00 9.47 - 22 0 0 -
23OCT26 160.00 P 0.00 0.00 0.00 11.90 - 0 0 0 -
23OCT26 162.50 P 0.00 0.00 0.00 14.40 - 0 0 0 -
23OCT26 165.00 P 0.00 0.00 0.00 16.90 - 0 0 0 -
23OCT26 167.50 P 0.00 0.00 0.00 19.40 - 0 0 0 -
23OCT26 170.00 P 0.00 0.00 0.00 22.56 - 61 0 0 -
23OCT26 172.50 P 0.00 0.00 0.00 25.13 - 67 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 27.71 - 73 0 0 -
23OCT26 177.50 P 0.00 0.00 0.00 30.22 - 78 0 0 -
23OCT26 180.00 P 0.00 0.00 0.00 32.83 - 84 0 0 -
23OCT26 182.50 P 0.00 0.00 0.00 34.98 - 80 0 0 -
23OCT26 185.00 P 0.00 0.00 0.00 37.48 - 84 0 0 -
23OCT26 187.50 P 0.00 0.00 0.00 40.21 - 94 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 549 0
29OCT26 105.00 P 0.01 0.01 0.01 0.01 0.00 56 90 242 +90
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 265 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 115.00 P 0.02 0.02 0.02 0.01 -0.01 42 20 194 +20
29OCT26 117.50 P 0.04 0.04 0.04 0.02 -0.01 42 5 769 -5
29OCT26 120.00 P 0.06 0.06 0.06 0.03 -0.02 40 50 666 0
29OCT26 122.50 P 0.07 0.09 0.07 0.05 -0.03 39 235 842 -95
29OCT26 125.00 P 0.12 0.15 0.12 0.08 -0.05 38 36 1,525 +35
29OCT26 127.50 P 0.00 0.00 0.00 0.13 -0.09 37 0 763 0
29OCT26 130.00 P 0.27 0.30 0.25 0.21 -0.14 36 203 1,117 -25
29OCT26 132.50 P 0.38 0.43 0.38 0.33 -0.22 35 16 712 +6
29OCT26 135.00 P 0.56 0.67 0.52 0.52 -0.34 34 406 2,251 +64
29OCT26 137.50 P 0.80 0.99 0.76 0.78 -0.52 33 65 1,715 -4
29OCT26 140.00 P 1.20 1.39 1.06 1.16 -0.73 32 302 1,768 +19
29OCT26 142.50 P 1.75 1.99 1.58 1.68 -0.98 31 585 1,366 -54
29OCT26 145.00 P 2.42 2.85 2.17 2.35 -1.32 29 157 3,366 +11
29OCT26 147.50 P 3.30 3.95 3.02 3.35 -1.62 29 772 2,809 -201
29OCT26 150.00 P 4.52 5.18 4.20 4.53 -1.81 28 56 2,492 -13
29OCT26 152.50 P 5.95 6.77 5.95 6.07 -2.02 27 6 1,948 -1
29OCT26 155.00 P 7.40 8.02 7.40 8.02 -2.58 28 71 2,233 +1
29OCT26 157.50 P 11.15 11.15 11.15 9.94 -2.99 27 6 2,400 -2
29OCT26 160.00 P 11.50 13.20 11.50 12.16 -3.17 27 17 1,394 -15
29OCT26 162.50 P 14.80 14.80 14.80 14.62 -2.74 30 3 593 -3
29OCT26 165.00 P 0.00 0.00 0.00 16.91 -2.89 26 0 103 0
29OCT26 167.50 P 0.00 0.00 0.00 19.40 -2.90 0 0 213 0
29OCT26 170.00 P 0.00 0.00 0.00 22.56 -2.24 49 0 208 0
29OCT26 172.50 P 0.00 0.00 0.00 25.13 -2.30 54 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.71 -2.21 59 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 30.28 -2.16 64 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.83 -2.14 69 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 34.98 -2.45 66 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 37.48 -2.46 69 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 40.21 -2.21 77 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 42.48 -2.49 75 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 44.98 -2.43 78 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 47.48 -2.45 81 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 49.98 -2.45 84 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 52.49 -2.43 87 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 57.48 -2.43 92 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 62.37 -2.54 94 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 67.48 -2.32 102 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 72.48 -2.32 107 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 77.54 -2.26 114 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 82.48 -2.32 117 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 87.54 -2.26 123 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 92.48 -2.32 126 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 97.48 -2.32 130 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 102.48 -2.32 135 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 107.48 -2.32 138 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 112.51 -2.29 143 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 117.77 -2.03 155 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 122.51 -2.29 151 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 127.48 -2.37 153 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 132.48 -2.32 157 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 137.73 -2.07 169 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 52 0
27NOV26 107.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 265 0
27NOV26 110.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 70 0
27NOV26 112.50 P 0.18 0.18 0.18 0.07 -0.06 34 2 2 +2
27NOV26 115.00 P 0.00 0.00 0.00 0.10 -0.09 33 0 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.15 -0.12 33 0 394 0
27NOV26 120.00 P 0.37 0.37 0.37 0.21 -0.16 32 4 779 +4
27NOV26 122.50 P 0.00 0.00 0.00 0.31 -0.20 32 0 265 0
27NOV26 125.00 P 0.64 0.67 0.64 0.44 -0.27 31 63 269 +38
27NOV26 127.50 P 0.81 0.84 0.75 0.62 -0.35 30 45 729 -30
27NOV26 130.00 P 0.95 1.04 0.91 0.85 -0.44 30 44 721 +32
27NOV26 132.50 P 1.68 1.68 1.34 1.14 -0.54 29 62 283 -2
27NOV26 135.00 P 1.56 1.78 1.56 1.53 -0.66 29 1,310 2,104 +1,198
27NOV26 137.50 P 2.34 2.50 2.05 1.98 -0.77 28 41 2,355 +2
27NOV26 140.00 P 2.65 2.90 2.50 2.55 -0.96 27 22 3,783 -6
27NOV26 142.50 P 3.30 3.62 3.09 3.26 -1.18 26 69 1,225 -16
27NOV26 145.00 P 4.26 4.46 3.95 4.14 -1.42 26 57 788 -31
27NOV26 147.50 P 5.37 5.82 5.22 5.22 -1.65 25 66 794 -48
27NOV26 150.00 P 6.50 7.05 6.15 6.48 -1.93 25 42 991 +21
27NOV26 152.50 P 8.29 8.29 8.29 7.97 -2.16 24 30 743 0
27NOV26 155.00 P 9.16 10.08 9.16 9.46 -2.24 23 66 1,971 +65
27NOV26 157.50 P 11.78 12.60 11.78 11.28 -2.41 22 33 764 -1
27NOV26 160.00 P 14.41 14.41 13.97 13.20 -2.60 21 61 651 +5
27NOV26 162.50 P 0.00 0.00 0.00 15.38 -3.01 21 2 576 0
27NOV26 165.00 P 0.00 0.00 0.00 18.10 -2.66 26 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 20.11 -2.80 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 22.56 -2.42 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 25.68 -1.75 34 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 27.73 -2.19 30 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 30.28 -2.18 33 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 33.15 -1.82 40 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 35.14 -2.68 34 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 37.63 -2.69 36 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 40.21 -2.59 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 43.09 -2.22 47 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 45.11 -2.69 41 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 48.07 -2.22 51 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 50.10 -2.69 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 53.07 -2.22 54 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 58.06 -2.22 58 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.60 -2.67 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 68.04 -2.23 64 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 72.57 -2.69 57 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 78.00 -2.24 69 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 82.99 -2.22 72 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 88.08 -2.11 77 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 92.53 -2.65 67 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 98.06 -2.13 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 102.49 -2.65 71 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 108.03 -2.14 87 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 113.05 -2.12 90 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 117.77 -2.37 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 122.52 -2.62 82 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 127.48 -2.65 83 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 132.48 -2.64 86 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 137.73 -2.39 95 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 514 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,072 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 274 0
30DEC26 100.00 P 0.19 0.19 0.19 0.02 -0.01 31 5 2,970 -5
30DEC26 102.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 592 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 456 0
30DEC26 110.00 P 0.33 0.36 0.33 0.10 -0.06 29 7 1,030 +3
30DEC26 112.50 P 0.00 0.00 0.00 0.14 -0.08 29 0 2,622 0
30DEC26 115.00 P 0.50 0.50 0.50 0.20 -0.12 29 2 1,816 0
30DEC26 117.50 P 0.00 0.00 0.00 0.29 -0.16 28 0 3,441 0
30DEC26 120.00 P 0.72 0.74 0.71 0.41 -0.20 28 83 2,160 +83
30DEC26 122.50 P 0.00 0.00 0.00 0.56 -0.27 28 0 1,593 0
30DEC26 125.00 P 1.03 1.11 1.03 0.77 -0.35 27 42 3,987 +30
30DEC26 127.50 P 1.29 1.29 1.29 1.04 -0.42 27 10 878 +10
30DEC26 130.00 P 1.60 1.62 1.57 1.36 -0.53 27 22 3,803 +1
30DEC26 132.50 P 0.00 0.00 0.00 1.78 -0.65 26 0 541 0
30DEC26 135.00 P 2.30 2.60 2.27 2.30 -0.77 26 58 1,407 +30
30DEC26 137.50 P 2.83 2.93 2.83 2.86 -0.93 26 71 1,278 +64
30DEC26 140.00 P 3.70 3.92 3.43 3.59 -0.91 26 337 2,235 -32
30DEC26 142.50 P 4.29 4.54 4.08 4.31 -1.29 25 48 1,702 +33
30DEC26 145.00 P 5.05 5.73 5.05 5.26 -1.39 24 36 2,167 +6
30DEC26 147.50 P 6.00 6.00 6.00 6.35 -1.62 24 1 1,392 -1
30DEC26 150.00 P 8.00 8.00 7.41 7.67 -1.77 24 57 3,718 -54
30DEC26 152.50 P 0.00 0.00 0.00 9.06 -2.21 23 0 1,792 0
30DEC26 155.00 P 0.00 0.00 0.00 10.54 -2.32 23 3 4,985 +3
30DEC26 157.50 P 13.18 13.18 13.18 12.61 -1.80 24 2 580 0
30DEC26 160.00 P 13.70 13.70 13.70 14.33 -2.53 23 1 3,220 +1
30DEC26 162.50 P 0.00 0.00 0.00 16.53 -2.43 24 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 18.40 -2.75 23 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 20.57 -2.83 22 0 116 0
30DEC26 170.00 P 24.10 24.10 24.10 23.53 -1.79 28 5 147 +5
30DEC26 172.50 P 0.00 0.00 0.00 25.68 -1.95 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 28.29 -1.76 30 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 30.87 -2.36 32 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 33.15 -1.90 32 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 35.63 -2.19 33 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.65 -2.67 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.57 -2.23 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.09 -2.22 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.56 -2.24 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.07 -2.22 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.55 -2.24 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.07 -2.22 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 58.06 -2.22 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.63 -2.64 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 68.04 -2.23 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.62 -2.64 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.00 -2.24 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.00 -2.21 58 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 88.08 -2.11 61 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.96 -2.22 62 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.06 -2.13 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.94 -2.20 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 108.03 -2.14 69 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 113.05 -2.12 71 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.93 -2.21 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.92 -2.22 74 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.91 -2.22 75 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.90 -2.22 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 137.86 -2.26 78 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.02 -0.01 30 5 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 22 0
28JAN27 102.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.14 -0.06 28 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.20 -0.08 28 0 258 0
28JAN27 112.50 P 0.00 0.00 0.00 0.28 -0.10 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.38 -0.15 28 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.52 -0.18 27 0 18 0
28JAN27 120.00 P 0.93 0.93 0.93 0.68 -0.24 27 2 159 +2
28JAN27 122.50 P 0.00 0.00 0.00 0.90 -0.31 27 0 351 0
28JAN27 125.00 P 0.00 0.00 0.00 1.18 -0.35 27 5 515 +5
28JAN27 127.50 P 1.63 1.63 1.63 1.49 -0.47 26 106 514 +26
28JAN27 130.00 P 2.20 2.20 2.20 1.91 -0.55 26 12 389 +12
28JAN27 132.50 P 2.60 2.60 2.60 2.39 -0.61 26 15 246 +15
28JAN27 135.00 P 2.95 2.96 2.95 2.91 -0.75 25 6 2,557 +6
28JAN27 137.50 P 3.50 3.50 3.50 3.51 -0.85 25 4 619 +4
28JAN27 140.00 P 0.00 0.00 0.00 4.21 -1.01 24 0 328 0
28JAN27 142.50 P 5.39 5.50 4.80 5.05 -1.21 24 8 998 +4
28JAN27 145.00 P 6.16 6.16 6.16 6.04 -1.36 24 30 1,154 +30
28JAN27 147.50 P 0.00 0.00 0.00 7.15 -1.53 23 0 185 0
28JAN27 150.00 P 0.00 0.00 0.00 8.41 -1.77 23 0 592 0
28JAN27 152.50 P 9.98 9.98 9.98 9.84 -1.93 23 1 5 +1
28JAN27 155.00 P 0.00 0.00 0.00 11.45 -2.04 23 0 48 0
28JAN27 157.50 P 0.00 0.00 0.00 13.14 -2.32 23 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 14.99 -2.21 23 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 16.89 -2.36 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 18.91 -2.45 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 21.01 -2.54 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 23.53 -2.01 24 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 25.69 -2.16 24 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 28.29 -1.91 26 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 30.87 -2.36 29 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 33.15 -1.90 28 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 35.63 -2.19 30 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 38.02 -2.30 30 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 40.57 -2.23 32 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 43.09 -2.22 34 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 45.56 -2.24 35 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 48.07 -2.22 36 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 50.55 -2.24 37 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 53.07 -2.22 39 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 58.06 -2.22 41 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 62.63 -2.64 38 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 68.04 -2.23 45 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 72.90 -2.36 46 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 78.00 -2.24 49 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 83.00 -2.21 51 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 88.08 -2.11 54 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 92.96 -2.22 55 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 98.06 -2.13 58 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 102.94 -2.20 58 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 108.03 -2.14 61 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 113.05 -2.12 63 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 117.93 -2.21 63 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 122.92 -2.22 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.23 0.23 0.23 0.01 0.00 34 2 161 -2
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30MAR27 80.00 P 0.30 0.30 0.30 0.01 0.00 31 2 265 -2
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.13 -0.09 27 0 273 0
30MAR27 102.50 P 0.00 0.00 0.00 0.18 -0.12 27 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.26 -0.15 27 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.36 -0.19 27 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.48 -0.23 27 0 872 0
30MAR27 112.50 P 0.00 0.00 0.00 0.64 -0.29 27 0 590 0
30MAR27 115.00 P 1.59 1.59 1.59 0.84 -0.33 27 1 318 +1
30MAR27 117.50 P 0.00 0.00 0.00 1.08 -0.43 27 0 385 0
30MAR27 120.00 P 0.00 0.00 0.00 1.39 -0.48 26 0 1,312 0
30MAR27 122.50 P 0.00 0.00 0.00 1.73 -0.59 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 2.18 -0.64 26 0 1,436 0
30MAR27 127.50 P 0.00 0.00 0.00 2.64 -0.78 26 0 489 0
30MAR27 130.00 P 0.00 0.00 0.00 3.25 -0.83 26 0 1,209 0
30MAR27 132.50 P 0.00 0.00 0.00 3.88 -0.97 26 0 827 0
30MAR27 135.00 P 0.00 0.00 0.00 4.65 -1.04 26 0 287 0
30MAR27 137.50 P 0.00 0.00 0.00 5.46 -1.18 26 0 2,914 0
30MAR27 140.00 P 0.00 0.00 0.00 6.42 -1.25 26 0 1,244 0
30MAR27 142.50 P 8.50 8.50 8.38 7.42 -1.40 26 19 871 -19
30MAR27 145.00 P 9.28 9.28 9.28 8.58 -1.47 26 30 3,664 0
30MAR27 147.50 P 0.00 0.00 0.00 9.78 -1.63 26 0 2,431 0
30MAR27 150.00 P 0.00 0.00 0.00 11.14 -1.74 26 0 4,565 0
30MAR27 152.50 P 0.00 0.00 0.00 12.57 -1.93 26 0 1,710 0
30MAR27 155.00 P 15.00 15.00 15.00 14.18 -1.97 26 1 477 0
30MAR27 157.50 P 0.00 0.00 0.00 15.81 -2.16 26 0 260 0
30MAR27 160.00 P 18.86 18.86 18.50 17.08 -2.15 25 6 1,007 -4
30MAR27 162.50 P 0.00 0.00 0.00 18.85 -2.28 25 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 20.73 -2.35 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 22.67 -2.42 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 25.41 -2.60 28 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 27.56 -2.64 28 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 29.74 -2.73 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.01 -2.76 29 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 34.32 -2.79 30 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 36.67 -2.84 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.07 -2.85 31 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 41.49 -2.88 32 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 43.95 -2.90 33 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 46.43 -2.82 34 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 48.92 -2.78 36 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.45 -2.65 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 53.97 -2.57 38 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 59.07 -2.33 41 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 63.75 -2.96 41 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 68.98 -2.18 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.22 -1.83 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.78 -2.17 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.67 -2.18 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 88.58 -2.18 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 93.85 -1.83 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 98.77 -1.83 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.36 -2.17 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 108.27 -2.19 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.21 -2.19 55 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.16 -2.17 56 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 123.08 -2.18 57 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 128.00 -2.21 57 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.95 -2.18 58 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 137.88 -2.24 59 0 0 0
29JUN27 67.50 P 0.33 0.33 0.33 0.01 0.00 31 2 2 +2
29JUN27 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 54 0
29JUN27 92.50 P 0.00 0.00 0.00 0.08 -0.05 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.12 -0.07 24 0 41 0
29JUN27 97.50 P 0.00 0.00 0.00 0.17 -0.09 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.24 -0.12 24 0 90 0
29JUN27 102.50 P 0.00 0.00 0.00 0.33 -0.14 24 0 32 0
29JUN27 105.00 P 1.69 1.69 1.69 0.44 -0.20 24 1 352 +1
29JUN27 107.50 P 0.00 0.00 0.00 0.60 -0.22 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.77 -0.29 24 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 1.02 -0.31 24 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.28 -0.39 24 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 1.62 -0.43 24 0 135 0
29JUN27 120.00 P 3.45 3.45 3.45 1.99 -0.52 24 1 215 +1
29JUN27 122.50 P 0.00 0.00 0.00 2.46 -0.55 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 2.95 -0.67 24 0 256 0
29JUN27 127.50 P 0.00 0.00 0.00 3.57 -0.69 25 0 128 0
29JUN27 130.00 P 0.00 0.00 0.00 4.20 -0.83 25 0 1,634 0
29JUN27 132.50 P 0.00 0.00 0.00 4.99 -0.83 25 0 341 0
29JUN27 135.00 P 7.00 7.00 7.00 5.78 -0.99 25 5 1,869 0
29JUN27 137.50 P 0.00 0.00 0.00 6.73 -1.01 25 0 416 0
29JUN27 140.00 P 0.00 0.00 0.00 7.72 -1.13 25 0 1,342 0
29JUN27 142.50 P 0.00 0.00 0.00 8.82 -1.20 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 10.00 -1.26 25 0 132 0
29JUN27 147.50 P 12.75 12.75 12.75 11.24 -1.40 25 90 727 +90
29JUN27 150.00 P 0.00 0.00 0.00 12.63 -1.49 25 0 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 14.04 -1.70 25 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 15.64 -1.77 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 17.31 -1.27 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 18.45 -1.94 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 20.25 -1.97 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 22.07 -2.77 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 24.65 -2.24 26 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 26.69 -2.27 27 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 28.76 -2.33 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.85 -2.44 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 33.05 -2.47 28 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 35.28 -2.50 29 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 37.52 -2.59 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 39.83 -2.64 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.18 -2.66 30 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.54 -2.71 31 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.93 -2.69 31 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 49.37 -2.59 32 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 51.82 -2.55 33 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.29 -2.56 34 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 59.28 -2.23 36 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 64.31 -2.40 38 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 69.39 -1.92 40 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 74.22 -1.87 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 78.82 -2.16 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.71 -2.16 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 88.61 -2.17 43 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.85 -1.84 45 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.77 -1.84 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 103.36 -2.18 46 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.29 -2.18 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 113.23 -2.17 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 118.51 -1.83 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 123.09 -2.17 49 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 128.02 -2.19 50 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.31 -1.83 53 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 137.90 -2.22 51 0 0 0
29SEP27 67.50 P 0.51 0.51 0.50 0.01 0.00 27 3 4 +3
29SEP27 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 0.02 -0.03 24 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.05 -0.05 24 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 233 0
29SEP27 87.50 P 1.15 1.15 1.15 0.11 -0.07 24 25 84 +25
29SEP27 90.00 P 0.00 0.00 0.00 0.15 -0.10 24 0 199 0
29SEP27 92.50 P 0.00 0.00 0.00 0.21 -0.12 24 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.28 -0.16 24 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.38 -0.19 24 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.49 -0.24 24 0 32 0
29SEP27 102.50 P 0.00 0.00 0.00 0.66 -0.25 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.82 -0.33 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 1.06 -0.34 24 0 3 0
29SEP27 110.00 P 0.00 0.00 0.00 1.30 -0.43 24 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 1.63 -0.43 24 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 1.97 -0.53 24 0 1 0
29SEP27 117.50 P 4.07 4.07 4.07 2.40 -0.55 24 1 31 +1
29SEP27 120.00 P 0.00 0.00 0.00 2.87 -0.61 24 0 108 0
29SEP27 122.50 P 0.00 0.00 0.00 3.40 -0.67 24 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 4.01 -0.69 24 0 172 0
29SEP27 127.50 P 0.00 0.00 0.00 4.63 -0.82 24 0 174 0
29SEP27 130.00 P 0.00 0.00 0.00 5.41 -0.81 24 0 233 0
29SEP27 132.50 P 0.00 0.00 0.00 6.20 -0.90 24 0 222 0
29SEP27 135.00 P 0.00 0.00 0.00 7.09 -0.95 24 0 354 0
29SEP27 137.50 P 0.00 0.00 0.00 8.06 -0.95 24 0 42 0
29SEP27 140.00 P 10.68 10.68 10.68 9.05 -1.10 24 95 1,680 +93
29SEP27 142.50 P 11.84 11.84 11.84 10.21 -1.10 24 1 1,075 0
29SEP27 145.00 P 12.87 12.87 12.87 11.39 -1.15 25 1 209 0
29SEP27 147.50 P 14.70 14.70 14.70 12.62 -1.27 25 30 362 +30
29SEP27 150.00 P 0.00 0.00 0.00 14.01 -1.26 25 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 15.42 -1.47 25 0 99 0
29SEP27 155.00 P 0.00 0.00 0.00 16.96 -1.65 25 0 79 0
29SEP27 157.50 P 0.00 0.00 0.00 18.63 -1.72 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 20.33 -1.84 25 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 21.43 -2.66 24 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 23.95 -2.08 26 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 25.84 -2.16 26 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 27.77 -2.32 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 29.79 -2.41 27 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 31.87 -2.46 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 33.97 -2.53 27 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 36.10 -2.65 28 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 38.32 -2.70 28 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 40.56 -2.73 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 42.82 -2.70 29 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 45.11 -2.66 29 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 47.46 -2.59 30 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 49.84 -2.51 30 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 52.23 -2.44 31 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 54.64 -2.36 32 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 59.53 -2.20 33 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 64.39 -2.32 34 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.50 -1.81 36 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 74.36 -1.79 37 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 79.22 -1.80 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 84.08 -1.82 39 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 88.95 -1.84 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.86 -1.84 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 98.77 -1.85 42 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 103.38 -2.17 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 108.63 -1.85 44 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 113.55 -1.86 45 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 118.51 -1.83 46 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 123.44 -1.83 46 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 128.35 -1.86 47 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 133.31 -1.84 48 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 138.22 -1.90 49 0 0 0
TOTAL PUT 8,327 186,362 +2,364
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.120
29OCT26 4.70 C 0.00 0.00 0.00 2.43 -0.02 81 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.33 -0.02 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.23 -0.02 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.13 -0.02 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.88 -0.02 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.63 -0.03 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 -0.03 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.63 -0.02 15 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 -0.03 18 0 949 0
29OCT26 7.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 2,256 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.01 15 0 3,140 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 819 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.34 -0.03 38 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.24 -0.03 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.65 -0.02 37 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.40 -0.02 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.65 -0.02 13 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.43 0.00 16 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.24 -0.01 15 0 1,013 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 -0.01 15 0 1,791 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 15 0 807 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 14 0 103 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.46 -0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 -0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 -0.02 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 -0.03 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 -0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.02 14 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 -0.01 16 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 +0.01 15 0 581 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.01 14 0 774 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 15 0 662 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 15 0 416 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 415 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.27 -0.03 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.18 -0.02 35 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.93 -0.03 29 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.68 -0.03 24 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.44 -0.02 24 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.19 -0.03 19 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.94 -0.02 15 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.71 -0.02 14 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.50 -0.03 14 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.35 0.00 16 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.21 -0.01 15 0 120 0
28JAN27 7.50 C 0.00 0.00 0.00 0.12 0.00 15 0 47 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 600 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 8.50 C 0.01 0.01 0.01 0.01 0.00 17 30 30 +30
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.51 -0.02 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.41 -0.03 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.03 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.03 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.03 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.24 -0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 -0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.79 -0.01 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 0.00 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 0.00 17 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.01 17 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 0.00 17 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.01 16 0 824 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 16 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 17 0 336 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.55 -0.03 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 -0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 -0.03 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 -0.02 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.01 -0.03 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.77 -0.03 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 -0.02 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 -0.02 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.05 -0.02 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.02 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 -0.02 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 -0.02 17 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.02 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.01 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.02 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 16 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.35 -0.03 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.26 -0.02 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.01 -0.03 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.77 -0.03 22 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.54 -0.03 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.31 -0.03 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 -0.02 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.88 -0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.71 -0.01 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.02 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 -0.01 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 -0.01 16 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
TOTAL CALL 30 22,465 +30
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 615 0
29OCT26 7.00 P 0.04 0.04 0.04 0.04 0.00 14 4 3,690 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 0.00 15 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.38 +0.01 0 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 169 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 0 791 0
27NOV26 7.00 P 0.09 0.09 0.09 0.08 0.00 14 300 1,084 +240
27NOV26 7.25 P 0.21 0.21 0.21 0.20 -0.01 13 250 1,607 +250
27NOV26 7.50 P 0.00 0.00 0.00 0.40 0.00 15 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 +0.01 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 506 0
30DEC26 6.25 P 0.02 0.02 0.02 0.01 0.00 17 2 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 708 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 14 0 1,162 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.01 15 0 486 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.02 15 0 906 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.01 15 0 905 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.02 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.02 44 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 -0.01 15 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.08 0.00 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.15 -0.01 14 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.27 0.00 14 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.45 +0.02 15 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.64 +0.01 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.38 - 0 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 436 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 0.00 16 0 410 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.01 16 0 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 +0.01 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 0.00 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 +0.02 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.02 17 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.02 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 0.00 17 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 0.00 16 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 0.00 16 0 883 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 0.00 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 0.00 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 0.00 15 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.02 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 +0.01 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 0.00 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 +0.02 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 +0.03 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 +0.03 15 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 +0.03 12 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 0.00 17 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 0.00 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.15 0.00 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.23 +0.01 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 0.00 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 0.00 17 0 95 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 0.00 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 0.00 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 0.00 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.08 0.00 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.53 +0.02 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.75 +0.02 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.97 +0.02 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.20 +0.02 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 +0.03 19 0 0 0
TOTAL PUT 556 27,858 +490
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.720
29OCT26 18.00 C 0.00 0.00 0.00 8.75 -0.15 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.22 -0.18 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.73 -0.17 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.23 -0.17 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.73 -0.18 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.72 -0.19 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.75 -0.19 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.76 -0.18 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.76 -0.19 21 0 15 0
29OCT26 25.00 C 1.81 1.81 1.81 1.76 -0.17 13 15 146 0
29OCT26 26.00 C 1.16 1.19 1.16 0.98 -0.16 22 30 234 +15
29OCT26 27.00 C 0.00 0.00 0.00 0.41 -0.11 22 0 315 0
29OCT26 28.00 C 0.12 0.12 0.12 0.13 -0.06 22 1 117 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 8.75 -0.19 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.28 -0.17 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.75 -0.20 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.28 -0.17 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.78 -0.17 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.77 -0.19 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.82 -0.16 25 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.84 -0.18 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.91 -0.18 23 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.06 -0.17 23 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 1.35 -0.16 23 0 55 0
27NOV26 27.00 C 0.91 0.91 0.90 0.80 -0.10 23 22 201 +22
27NOV26 28.00 C 0.51 0.51 0.48 0.44 -0.07 23 41 146 0
27NOV26 29.00 C 0.00 0.00 0.00 0.21 -0.05 23 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.80 -0.14 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.32 -0.14 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.84 -0.11 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.33 -0.13 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.85 -0.16 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.91 -0.12 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.97 -0.17 23 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.09 -0.16 23 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 2.30 -0.20 23 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.63 -0.13 23 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.11 -0.10 23 0 50 0
30DEC26 28.00 C 0.00 0.00 0.00 0.71 -0.07 23 0 363 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 198 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 92 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 18 0
30DEC26 35.00 C 0.01 0.01 0.01 0.01 0.00 23 130 136 +130
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 8.87 -0.18 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.38 -0.17 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.88 -0.18 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.42 -0.15 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.93 -0.15 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.94 -0.18 22 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.99 -0.19 22 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.08 -0.17 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.24 -0.16 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.49 -0.16 22 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 1.85 -0.12 23 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.31 -0.10 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.90 -0.09 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 3 0
28JAN27 32.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 130 0
30MAR27 18.00 C 0.00 0.00 0.00 8.99 -0.18 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.51 -0.18 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.04 -0.16 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.55 -0.18 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.06 -0.19 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.13 -0.18 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.21 -0.19 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.35 -0.19 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.57 -0.15 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.87 -0.16 23 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.25 -0.14 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 -0.11 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.30 -0.10 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.96 -0.07 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.70 -0.06 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.04 23 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.16 -0.18 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.68 -0.19 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.21 -0.18 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.74 -0.18 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.28 -0.18 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.38 -0.17 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.51 -0.17 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.60 -0.27 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.84 -0.24 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.16 -0.25 22 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.57 -0.24 22 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.11 -0.18 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.67 -0.15 23 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.30 -0.15 23 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.00 -0.12 23 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.76 -0.12 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.57 -0.11 23 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.42 -0.10 23 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.31 -0.10 23 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.22 -0.07 22 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.17 -0.18 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.70 -0.18 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.23 -0.18 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.77 -0.18 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.32 -0.17 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.43 -0.18 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.59 -0.17 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.82 -0.16 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.11 -0.15 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.44 -0.17 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.90 -0.12 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.40 -0.11 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 1.99 -0.09 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.64 -0.08 23 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.34 -0.07 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.10 -0.05 24 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.89 -0.05 24 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
TOTAL CALL 239 8,806 +167
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 87 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 0.00 22 0 129 0
29OCT26 26.00 P 0.25 0.25 0.25 0.23 +0.02 23 18 229 0
29OCT26 27.00 P 0.57 0.57 0.57 0.68 +0.07 23 15 143 -15
29OCT26 28.00 P 0.00 0.00 0.00 1.37 +0.10 22 0 109 0
29OCT26 29.00 P 0.00 0.00 0.00 2.30 +0.18 24 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 3.28 +0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.28 +0.11 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.32 +0.15 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.32 +0.19 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.31 +0.19 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.32 +0.15 69 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.32 +0.20 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.30 +0.13 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.31 +0.14 83 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.31 +0.14 89 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 0.00 23 0 84 0
27NOV26 25.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 117 0
27NOV26 26.00 P 0.51 0.56 0.51 0.54 +0.05 23 34 234 +29
27NOV26 27.00 P 0.90 1.04 0.88 1.00 +0.06 23 226 362 +76
27NOV26 28.00 P 0.00 0.00 0.00 1.63 +0.14 23 0 140 0
27NOV26 29.00 P 0.00 0.00 0.00 2.41 +0.07 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.31 +0.16 23 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 4.28 +0.11 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.32 +0.15 33 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.32 +0.19 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.31 +0.19 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.32 +0.15 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.32 +0.20 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.33 +0.16 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.32 +0.15 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.33 +0.16 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 49 0
30DEC26 27.00 P 1.22 1.22 1.22 1.22 +0.09 23 15 149 +15
30DEC26 28.00 P 0.00 0.00 0.00 1.83 +0.11 23 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 +0.09 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.40 +0.17 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.31 +0.14 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.33 +0.16 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.33 +0.14 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.33 +0.16 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.32 +0.13 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.32 +0.14 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.33 +0.14 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.33 +0.14 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.33 +0.14 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.31 +0.13 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.32 +0.13 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.30 +0.11 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.33 +0.14 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.31 +0.13 60 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.55 +0.05 23 0 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.91 +0.07 23 0 3 0
28JAN27 27.00 P 0.00 0.00 0.00 1.37 +0.08 22 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.96 +0.10 22 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 2.66 +0.10 22 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.47 +0.15 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.35 +0.17 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.34 +0.17 25 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.33 +0.14 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.33 +0.16 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.32 +0.13 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.32 +0.14 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 0.00 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.51 +0.03 23 0 41 0
30MAR27 25.00 P 0.00 0.00 0.00 0.80 +0.04 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 +0.06 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 +0.08 22 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.22 +0.10 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.91 +0.05 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.64 +0.13 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.47 +0.15 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.40 +0.16 24 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 6.33 +0.14 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.33 +0.16 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.32 +0.13 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.32 +0.14 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.33 +0.14 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.33 +0.14 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.33 +0.14 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.32 +0.14 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.32 +0.13 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.33 +0.14 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.33 +0.14 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.31 +0.13 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 -0.04 23 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 -0.03 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 0.93 -0.03 23 0 7 0
29JUN27 25.00 P 0.00 0.00 0.00 1.31 +0.03 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.77 +0.06 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 -0.04 22 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.84 -0.09 22 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.51 0.00 22 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.23 +0.01 22 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.01 +0.08 22 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.90 +0.16 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.75 +0.17 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.64 +0.17 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.54 +0.17 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.46 +0.17 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.39 +0.17 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.33 +0.14 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.33 +0.14 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.33 +0.15 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.47 +0.03 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.69 +0.04 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.31 +0.06 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.72 +0.08 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.19 +0.08 25 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.74 +0.09 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.33 +0.12 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.98 +0.13 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.71 +0.15 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.45 +0.15 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.23 +0.16 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.06 +0.18 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.89 +0.16 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.77 +0.18 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.65 +0.17 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.56 +0.18 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.47 +0.18 25 0 0 0
TOTAL PUT 308 4,820 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.125
29OCT26 4.20 C 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.13 +0.01 0 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.89 +0.02 40 0 122 0
29OCT26 5.50 C 0.00 0.00 0.00 0.63 0.00 0 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.42 +0.01 31 0 1,032 0
29OCT26 6.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 539 0
29OCT26 6.25 C 0.15 0.17 0.15 0.14 +0.02 36 5 1,258 -2
29OCT26 6.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 638 0
29OCT26 6.75 C 0.04 0.04 0.04 0.03 0.00 37 3 235 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.89 -0.02 0 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.69 0.00 29 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.50 +0.01 30 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 208 0
27NOV26 6.25 C 0.26 0.26 0.26 0.23 +0.01 31 10 552 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 460 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 164 0
27NOV26 7.00 C 0.08 0.08 0.08 0.05 0.00 32 15 24 +5
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.67 +0.04 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 0.00 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 0.00 27 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.01 30 0 116 0
30DEC26 6.00 C 0.45 0.45 0.44 0.42 0.00 29 135 213 -135
30DEC26 6.25 C 0.33 0.33 0.33 0.30 -0.01 29 250 1,034 +130
30DEC26 6.50 C 0.22 0.22 0.21 0.22 -0.01 30 12 424 0
30DEC26 6.75 C 0.18 0.18 0.18 0.15 -0.01 31 1 644 0
30DEC26 7.00 C 0.13 0.13 0.13 0.10 -0.01 31 5 686 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 30 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.67 +0.01 24 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.47 -0.01 16 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.38 0.00 25 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.28 -0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.20 -0.01 27 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.01 +0.01 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.37 0.00 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.21 0.00 31 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.15 0.00 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.99 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.90 0.00 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.80 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.29 +0.03 31 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 +0.01 30 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 0.00 29 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.76 +0.02 31 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 +0.01 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.01 31 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.01 31 0 161 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.01 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 0.00 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 31 0 158 0
30MAR27 8.00 C 0.15 0.15 0.15 0.09 -0.01 31 5 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.08 +0.02 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.96 +0.02 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.87 +0.02 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.79 +0.02 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.70 +0.02 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.62 +0.02 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.53 +0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.39 +0.03 33 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.20 0.00 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.02 +0.01 31 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.86 0.00 31 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.72 -0.03 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.03 30 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.03 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 -0.03 30 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 -0.03 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.02 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.01 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 43 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 53 0
29SEP27 4.30 C 0.00 0.00 0.00 1.97 +0.02 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.80 0.00 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.76 +0.04 37 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.64 0.00 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.56 0.00 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.48 -0.01 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.41 0.00 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.09 +0.01 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.94 0.00 33 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.83 +0.02 34 0 285 0
29SEP27 6.25 C 0.00 0.00 0.00 0.72 +0.04 34 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.40 +0.03 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.21 +0.02 34 0 152 0
29SEP27 8.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
TOTAL CALL 441 25,008 +3
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 319 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 37 0 436 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 806 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 0.00 36 0 201 0
29OCT26 6.25 P 0.23 0.24 0.23 0.26 -0.01 36 17 129 +17
29OCT26 6.50 P 0.00 0.00 0.00 0.45 +0.01 40 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.88 -0.01 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.13 -0.01 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.40 +0.01 65 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.65 +0.01 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.90 +0.01 80 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.15 +0.01 87 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 +0.01 94 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 33 0 244 0
27NOV26 5.50 P 0.05 0.05 0.05 0.05 -0.01 30 3 617 +3
27NOV26 5.75 P 0.00 0.00 0.00 0.12 0.00 32 0 331 0
27NOV26 6.00 P 0.18 0.18 0.18 0.21 -0.01 32 65 397 +50
27NOV26 6.25 P 0.00 0.00 0.00 0.34 -0.01 32 0 62 0
27NOV26 6.50 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.17 +0.02 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.42 +0.03 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.66 +0.02 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.90 +0.01 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.15 +0.01 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.40 +0.01 60 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 31 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 32 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 32 0 192 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 472 0
30DEC26 5.75 P 0.15 0.15 0.14 0.16 -0.02 29 13 191 -13
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.03 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 -0.03 31 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 0.00 32 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.02 29 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.02 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 +0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 -0.03 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.01 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 +0.01 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.01 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 +0.01 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 +0.01 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 +0.01 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 +0.01 63 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 25 0
28JAN27 5.25 P 0.00 0.00 0.00 0.08 0.00 30 0 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 35 0
28JAN27 6.25 P 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.61 -0.02 31 0 10 0
28JAN27 6.75 P 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.21 +0.02 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.44 +0.02 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.68 +0.03 38 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.92 -0.01 40 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.16 +0.02 42 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.40 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 31 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 31 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 -0.01 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.01 31 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.01 31 0 102 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 89 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 -0.03 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.03 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 -0.02 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 -0.01 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 +0.02 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.71 +0.02 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.95 +0.02 37 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.18 0.00 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.03 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.65 -0.01 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 -0.02 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.15 0.00 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 0.00 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 0.00 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.05 -0.01 30 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 -0.01 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 -0.01 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 -0.01 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.01 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.02 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 -0.04 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.04 29 0 226 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 -0.04 29 0 156 0
29JUN27 6.25 P 0.00 0.00 0.00 0.75 -0.07 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.04 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 -0.07 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.26 -0.04 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.45 -0.08 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.65 -0.08 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.85 -0.10 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.07 -0.03 22 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.73 -0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.19 -0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.42 -0.12 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 +0.01 33 0 32 0
29SEP27 4.40 P 0.12 0.12 0.12 0.16 +0.02 33 1 13 +1
29SEP27 4.50 P 0.00 0.00 0.00 0.18 0.00 33 0 65 0
29SEP27 4.60 P 0.00 0.00 0.00 0.21 +0.01 33 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.26 +0.02 33 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.29 +0.01 33 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 45 0
29SEP27 5.25 P 0.00 0.00 0.00 0.42 +0.02 33 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 +0.01 33 0 25 0
29SEP27 5.75 P 0.00 0.00 0.00 0.64 +0.01 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.78 +0.01 33 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 +0.02 33 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 -0.03 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.26 0.00 33 0 75 0
29SEP27 7.00 P 0.00 0.00 0.00 1.45 0.00 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 0.00 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.85 0.00 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.06 0.00 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.28 +0.01 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.49 0.00 36 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.71 +0.01 36 0 0 0
TOTAL PUT 99 16,556 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 89.850
29OCT26 38.00 C 0.00 0.00 0.00 52.04 -5.37 186 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 50.91 -4.86 113 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 49.91 -5.02 0 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 48.91 -4.76 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.91 -4.67 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.90 -4.73 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.92 -4.71 106 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.92 -4.71 99 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.92 -4.71 88 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.92 -4.67 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.92 -4.73 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.92 -4.80 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.93 -4.71 90 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.43 -4.74 72 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.93 -4.72 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.44 -4.74 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.94 -4.64 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.45 -4.87 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.96 -4.61 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.48 -4.70 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.03 -4.68 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.68 -4.58 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.24 -4.34 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.02 -4.46 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.91 -4.52 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 8.96 -4.08 56 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.00 -4.02 53 0 0 0
29OCT26 87.50 C 6.00 6.00 5.40 5.52 -3.72 54 2 16 +1
29OCT26 90.00 C 4.50 5.10 3.96 4.26 -3.01 55 23 28 +3
29OCT26 92.50 C 4.62 4.71 3.24 3.24 -2.60 55 16 36 +13
29OCT26 95.00 C 3.60 3.60 2.33 2.37 -2.26 55 117 130 +108
29OCT26 97.50 C 3.08 3.08 1.75 1.75 -1.84 56 25 109 -3
29OCT26 100.00 C 2.70 2.70 1.26 1.29 -1.45 57 39 48 0
29OCT26 102.50 C 1.60 1.60 0.94 0.90 -1.18 57 12 24 +6
29OCT26 105.00 C 1.20 1.20 0.71 0.61 -1.01 57 37 210 +11
29OCT26 107.50 C 0.63 0.74 0.58 0.41 -0.77 57 11 72 +11
29OCT26 110.00 C 0.52 0.52 0.41 0.27 -0.57 57 12 427 +2
29OCT26 112.50 C 0.00 0.00 0.00 0.17 -0.42 57 0 63 0
29OCT26 115.00 C 0.27 0.27 0.26 0.11 -0.30 57 5 316 0
29OCT26 117.50 C 0.31 0.31 0.20 0.07 -0.21 57 19 143 0
29OCT26 120.00 C 0.18 0.18 0.18 0.05 -0.14 58 2 324 -1
29OCT26 122.50 C 0.13 0.13 0.12 0.03 -0.10 58 22 540 -1
29OCT26 125.00 C 0.15 0.15 0.09 0.02 -0.07 58 15 106 -5
29OCT26 127.50 C 0.12 0.12 0.08 0.01 -0.05 57 21 76 -5
29OCT26 130.00 C 0.07 0.08 0.06 0.01 -0.03 60 45 98 +13
29OCT26 132.50 C 0.06 0.06 0.06 0.01 -0.02 63 15 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 155 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
29OCT26 140.00 C 0.05 0.05 0.05 0.01 0.00 71 15 138 -10
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29OCT26 145.00 C 0.04 0.04 0.04 0.01 0.00 76 5 136 -5
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29OCT26 150.00 C 0.04 0.04 0.04 0.01 0.00 80 10 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 98 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 106 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 107 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 109 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 120 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 123 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 126 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 129 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 132 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 144 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 152 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 154 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 156 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 159 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 172 0 130 0
27NOV26 38.00 C 0.00 0.00 0.00 52.04 -5.37 96 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.96 -4.86 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.91 -5.02 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.91 -4.82 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.02 -5.01 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.03 -4.88 68 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.03 -4.66 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.04 -4.60 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.04 -4.71 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.05 -4.86 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.00 -4.71 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.07 -4.78 65 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.08 -4.94 65 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.61 -4.56 64 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.16 -4.71 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.73 -4.98 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.42 -4.54 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.91 -4.91 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.57 -4.66 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.30 -4.46 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.12 -4.49 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.10 -4.54 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.89 -4.52 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.54 -3.65 64 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.83 -3.82 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.88 -4.01 61 0 0 0
27NOV26 85.00 C 10.60 10.60 10.60 10.47 -3.78 61 1 22 0
27NOV26 87.50 C 0.00 0.00 0.00 9.19 -3.14 62 0 15 0
27NOV26 90.00 C 8.22 8.36 8.22 8.02 -2.94 62 25 25 +25
27NOV26 92.50 C 6.92 6.92 6.92 6.97 -2.73 62 15 27 +12
27NOV26 95.00 C 6.58 6.58 6.58 6.03 -2.53 62 1 56 +1
27NOV26 97.50 C 6.39 6.39 5.68 5.27 -2.25 63 3 13 +3
27NOV26 100.00 C 4.70 5.32 4.52 4.54 -2.04 63 11 25 +3
27NOV26 102.50 C 4.95 4.95 4.95 3.95 -1.84 64 12 41 +12
27NOV26 105.00 C 0.00 0.00 0.00 3.42 -1.73 65 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 2.92 -1.57 65 0 2 0
27NOV26 110.00 C 2.90 3.34 2.90 2.47 -1.50 65 7 94 0
27NOV26 112.50 C 0.00 0.00 0.00 2.09 -1.33 65 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 1.75 -1.18 64 0 53 0
27NOV26 117.50 C 2.26 2.26 1.75 1.47 -1.04 64 11 32 -1
27NOV26 120.00 C 1.64 1.64 1.53 1.23 -0.92 64 7 52 -3
27NOV26 122.50 C 1.62 1.74 1.31 1.03 -0.80 64 4 16 +1
27NOV26 125.00 C 1.47 1.50 1.47 0.85 -0.71 64 2 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.71 -0.61 64 0 19 0
27NOV26 130.00 C 1.10 1.19 0.93 0.59 -0.53 64 7 182 +1
27NOV26 132.50 C 0.00 0.00 0.00 0.49 -0.46 64 0 31 0
27NOV26 135.00 C 0.95 0.95 0.73 0.40 -0.40 64 4 25 +1
27NOV26 137.50 C 0.58 0.58 0.58 0.33 -0.34 64 1 29 +1
27NOV26 140.00 C 0.69 0.69 0.52 0.27 -0.30 64 3 68 +1
27NOV26 142.50 C 0.00 0.00 0.00 0.22 -0.26 64 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.18 -0.22 64 0 5 0
27NOV26 147.50 C 0.41 0.41 0.38 0.15 -0.18 64 3 40 0
27NOV26 150.00 C 0.00 0.00 0.00 0.12 -0.16 64 0 74 0
27NOV26 152.50 C 0.37 0.37 0.37 0.10 -0.13 64 3 34 -3
27NOV26 155.00 C 0.00 0.00 0.00 0.08 -0.12 64 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.07 -0.09 64 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 0.06 -0.08 65 0 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.05 -0.06 65 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.06 65 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.05 64 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.05 63 0 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 2 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 283 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 85 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 168 0
30DEC26 38.00 C 0.00 0.00 0.00 52.12 -5.29 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.13 -4.71 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.02 -4.91 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.06 -4.80 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.02 -5.01 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.03 -4.88 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.03 -5.22 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.12 -4.80 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.42 -4.69 76 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.26 -4.70 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.00 -4.71 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.45 -4.43 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.28 -4.74 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.63 -5.00 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.33 -4.71 50 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 33.12 -5.09 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.00 -4.37 62 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 28.81 -4.34 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.68 -4.77 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.54 -4.59 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.64 -4.32 61 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 20.73 -4.57 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.00 -3.53 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.38 -3.55 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.09 -3.05 64 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.16 -3.36 61 0 0 0
30DEC26 85.00 C 12.77 12.77 12.77 12.85 -3.47 61 13 13 +13
30DEC26 87.50 C 11.79 11.82 11.79 11.63 -3.23 61 40 55 +40
30DEC26 90.00 C 0.00 0.00 0.00 10.51 -2.89 61 0 15 0
30DEC26 92.50 C 10.17 10.17 10.17 9.53 -2.69 62 15 31 +15
30DEC26 95.00 C 9.26 9.27 9.22 8.65 -2.49 63 18 54 +15
30DEC26 97.50 C 7.74 7.74 7.74 7.82 -2.48 63 1 16 +1
30DEC26 100.00 C 7.02 7.02 7.02 7.06 -2.23 63 1 31 +1
30DEC26 102.50 C 0.00 0.00 0.00 6.40 -2.05 64 0 198 0
30DEC26 105.00 C 6.15 6.15 5.81 5.82 -2.04 64 8 208 -1
30DEC26 107.50 C 0.00 0.00 0.00 5.20 -1.94 64 0 51 0
30DEC26 110.00 C 4.80 4.80 4.79 4.64 -1.79 64 8 73 -8
30DEC26 112.50 C 0.00 0.00 0.00 4.13 -1.65 64 0 51 0
30DEC26 115.00 C 0.00 0.00 0.00 3.67 -1.52 64 0 256 0
30DEC26 117.50 C 3.80 3.80 3.80 3.26 -1.40 64 1 71 -1
30DEC26 120.00 C 3.84 3.84 3.84 2.89 -1.29 64 5 167 +5
30DEC26 122.50 C 3.51 3.51 3.15 2.56 -1.18 64 2 231 +1
30DEC26 125.00 C 0.00 0.00 0.00 2.26 -1.09 64 0 154 0
30DEC26 127.50 C 3.03 3.03 3.03 2.00 -0.99 64 3 61 +3
30DEC26 130.00 C 2.20 2.21 2.20 1.77 -0.90 64 17 755 +15
30DEC26 132.50 C 2.54 2.54 2.54 1.56 -0.82 64 15 101 +15
30DEC26 135.00 C 0.00 0.00 0.00 1.38 -0.75 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.22 -0.68 64 0 45 0
30DEC26 140.00 C 1.62 1.62 1.62 1.07 -0.62 64 2 54 0
30DEC26 142.50 C 0.00 0.00 0.00 0.94 -0.56 64 0 29 0
30DEC26 145.00 C 1.48 1.48 1.38 0.83 -0.51 64 10 11 +3
30DEC26 147.50 C 1.36 1.36 1.36 0.73 -0.46 64 5 15 0
30DEC26 150.00 C 1.25 1.25 1.25 0.64 -0.42 64 2 294 +2
30DEC26 152.50 C 0.00 0.00 0.00 0.57 -0.37 64 0 15 0
30DEC26 155.00 C 1.00 1.02 1.00 0.50 -0.33 64 6 51 +6
30DEC26 157.50 C 0.00 0.00 0.00 0.44 -0.30 64 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.38 -0.28 64 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 -0.24 64 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 -0.22 64 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 -0.20 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.23 -0.18 64 0 459 0
30DEC26 172.50 C 0.00 0.00 0.00 0.20 -0.16 64 0 46 0
30DEC26 175.00 C 0.00 0.00 0.00 0.18 -0.14 64 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.16 -0.12 64 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.14 -0.11 64 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.12 -0.10 64 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.11 -0.09 64 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.09 -0.09 64 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.08 -0.08 64 0 557 0
30DEC26 192.50 C 0.00 0.00 0.00 0.07 -0.07 64 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.06 -0.06 63 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.05 -0.06 63 0 1 0
30DEC26 200.00 C 0.27 0.31 0.27 0.04 -0.06 62 12 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 1 0
30DEC26 230.00 C 0.11 0.11 0.11 0.01 -0.01 63 1 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 290.00 C 0.02 0.02 0.02 0.01 0.00 77 1 104 -1
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 88 0 394 0
28JAN27 38.00 C 0.00 0.00 0.00 52.17 -5.24 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 51.22 -5.01 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 50.27 -5.00 60 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 49.27 -5.08 56 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 48.28 -4.94 55 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 47.52 -4.59 72 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 46.67 -4.58 75 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 45.42 -5.00 61 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 44.65 -4.72 70 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 43.60 -4.94 65 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 42.49 -5.12 58 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 41.82 -4.80 68 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 40.83 -5.05 66 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 38.64 -4.42 68 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 36.35 -4.62 66 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 34.08 -4.43 65 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 31.91 -4.34 64 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 29.89 -4.15 64 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 27.82 -4.39 63 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 25.96 -4.08 64 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 24.08 -3.85 63 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 22.31 -4.11 63 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 20.60 -3.91 62 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 18.99 -3.99 62 0 0 0
28JAN27 80.00 C 17.20 17.20 17.20 17.25 -4.55 61 2 2 0
28JAN27 82.50 C 0.00 0.00 0.00 16.11 -3.18 62 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 14.66 -3.13 61 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 13.61 -3.29 62 0 52 0
28JAN27 90.00 C 0.00 0.00 0.00 12.54 -2.80 63 0 15 0
28JAN27 92.50 C 12.97 12.97 12.97 11.56 -2.64 63 15 21 +15
28JAN27 95.00 C 0.00 0.00 0.00 10.65 -2.52 63 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 9.81 -2.37 64 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.08 -2.21 64 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 8.32 -2.13 64 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 7.67 -2.02 65 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 7.07 -1.97 65 0 15 0
28JAN27 110.00 C 0.00 0.00 0.00 6.45 -1.88 65 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 5.88 -1.79 65 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 5.20 -1.83 64 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 4.73 -1.71 64 0 41 0
28JAN27 120.00 C 5.54 5.54 5.54 4.31 -1.59 64 15 15 +15
28JAN27 122.50 C 5.14 5.14 5.14 3.92 -1.48 64 15 15 +15
28JAN27 125.00 C 0.00 0.00 0.00 3.56 -1.38 64 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 3.23 -1.16 64 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 2.94 -1.07 64 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 2.67 -0.99 64 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 2.42 -0.93 64 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 2.20 -0.85 64 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 2.05 -0.82 64 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 1.81 -0.73 64 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 1.64 -0.68 64 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 1.49 -0.63 64 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 1.35 -0.58 64 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.22 -0.54 64 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 1.11 -0.50 64 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 1.00 -0.46 64 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.91 -0.42 64 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.82 -0.40 64 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.75 -0.36 64 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.68 -0.33 64 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.63 -0.29 64 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.56 -0.28 64 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.50 -0.26 64 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.46 -0.24 64 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.41 -0.24 64 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.39 -0.21 64 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 0.35 -0.19 64 0 55 0
30MAR27 38.00 C 0.00 0.00 0.00 52.76 -4.95 69 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.82 -4.66 69 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.78 -5.22 65 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.95 -4.92 68 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.95 -4.88 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 48.10 -4.51 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 47.10 -4.71 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.45 -4.73 70 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 45.38 -4.91 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.60 -4.90 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.74 -4.79 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.78 -4.66 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.81 -4.87 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.82 -4.63 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.60 -4.61 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.82 -4.11 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.85 -4.23 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.98 -4.16 66 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 30.11 -4.30 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.37 -3.66 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.63 -4.26 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.08 -3.83 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.66 -3.60 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.13 -3.46 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.89 -2.98 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.92 -2.84 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.14 -3.30 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.26 -2.93 64 0 15 0
30MAR27 90.00 C 0.00 0.00 0.00 16.23 -3.04 65 0 30 0
30MAR27 92.50 C 16.58 16.58 16.58 15.39 -2.56 65 15 15 +15
30MAR27 95.00 C 0.00 0.00 0.00 14.32 -2.64 65 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 13.48 -2.53 65 0 51 0
30MAR27 100.00 C 0.00 0.00 0.00 12.69 -2.43 65 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 11.96 -2.33 66 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 11.27 -2.22 66 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 10.64 -2.00 66 0 549 0
30MAR27 110.00 C 0.00 0.00 0.00 9.93 -2.14 66 0 381 0
30MAR27 112.50 C 0.00 0.00 0.00 9.34 -2.18 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.87 -1.96 67 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 8.31 -1.86 67 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.78 -1.78 66 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 7.29 -1.69 66 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 6.82 -1.62 66 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 6.39 -1.53 66 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 5.98 -1.46 66 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 5.60 -1.39 66 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 5.24 -1.33 66 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 4.91 -1.26 66 0 48 0
30MAR27 140.00 C 5.20 5.20 5.20 4.60 -1.19 66 15 77 +14
30MAR27 142.50 C 0.00 0.00 0.00 4.30 -1.14 66 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 4.03 -1.08 66 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 3.77 -1.03 66 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 3.53 -0.98 66 0 126 0
30MAR27 152.50 C 0.00 0.00 0.00 3.31 -0.92 66 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 3.01 -0.97 65 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 2.82 -0.92 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.72 -0.79 66 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 2.55 -0.75 66 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.39 -0.71 66 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 2.24 -0.67 66 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 2.10 -0.64 66 0 187 0
30MAR27 172.50 C 0.00 0.00 0.00 1.91 -0.66 65 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 1.79 -0.63 65 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 1.68 -0.60 65 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 1.58 -0.56 65 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 1.48 -0.53 65 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.39 -0.45 65 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.30 -0.48 65 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.22 -0.45 65 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 1.15 -0.38 65 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 1.08 -0.40 66 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 1.01 -0.34 65 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.95 -0.33 65 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 0.84 -0.29 65 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.76 -0.24 66 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.67 -0.22 66 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.59 -0.20 66 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.53 -0.19 66 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.45 -0.19 65 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.41 -0.16 66 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.37 -0.14 66 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.32 -0.13 66 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.29 -0.10 66 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.26 -0.09 66 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.23 -0.09 66 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 -0.09 66 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.18 -0.08 66 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.16 -0.07 66 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.14 -0.07 66 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.13 -0.05 66 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.12 -0.04 66 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.10 -0.05 66 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.09 -0.04 66 0 34 0
29JUN27 38.00 C 0.00 0.00 0.00 53.74 -5.01 70 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 52.88 -4.38 70 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 51.92 -4.87 69 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 51.31 -4.55 72 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 50.47 -4.54 71 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 49.61 -4.52 71 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 48.73 -4.45 70 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 47.89 -4.55 70 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.10 -4.02 70 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 46.26 -4.53 69 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 45.53 -4.30 70 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 44.67 -4.54 69 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.89 -4.50 69 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 41.97 -4.21 68 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.07 -4.41 68 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.31 -4.22 68 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.52 -4.27 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.80 -4.29 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.32 -3.86 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.79 -3.44 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.23 -3.81 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.83 -3.35 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.51 -3.28 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.17 -3.27 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.02 -3.60 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.05 -3.03 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.03 -2.96 67 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.41 -2.62 69 0 0 0
29JUN27 90.00 C 21.15 21.15 21.15 20.48 -3.53 66 15 15 +15
29JUN27 92.50 C 21.22 21.22 21.22 19.79 -3.21 66 15 30 +15
29JUN27 95.00 C 0.00 0.00 0.00 18.74 -2.44 66 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 18.10 -2.58 67 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 17.78 -2.03 69 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.25 -2.79 66 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.55 -2.68 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.89 -2.64 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.27 -2.57 67 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 14.06 -2.07 68 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.41 -2.13 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.80 -2.24 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.22 -2.17 68 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.67 -2.09 68 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 11.14 -2.03 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.63 -1.97 68 0 0 0
29JUN27 130.00 C 10.85 10.85 10.85 10.16 -1.89 68 15 226 +15
29JUN27 132.50 C 0.00 0.00 0.00 9.70 -1.84 68 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.26 -1.78 68 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 8.85 -1.72 68 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.46 -1.66 68 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 8.08 -1.61 68 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 7.72 -1.56 68 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.38 -1.50 68 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 7.06 -1.45 68 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 6.75 -1.40 68 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.45 -1.36 68 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.17 -1.31 68 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.90 -1.27 68 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.65 -1.22 68 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 5.40 -1.19 67 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.17 -1.14 67 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 4.95 -1.10 67 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 4.74 -1.06 67 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.54 -1.03 67 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 4.35 -0.99 67 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 4.16 -0.96 67 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 3.99 -0.93 67 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 3.82 -0.90 67 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 3.66 -0.87 67 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 3.51 -0.84 67 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 3.36 -0.81 67 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 3.22 -0.79 67 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 3.09 -0.76 67 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 2.96 -0.73 67 0 19 0
29JUN27 205.00 C 0.00 0.00 0.00 2.73 -0.68 67 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 2.51 -0.64 67 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 2.31 -0.60 67 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.13 -0.56 67 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 1.97 -0.52 67 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.81 -0.49 67 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.68 -0.45 67 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 1.55 -0.42 67 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.43 -0.40 67 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.32 -0.38 67 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 1.22 -0.35 67 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.13 -0.33 67 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 1.05 -0.31 67 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.97 -0.29 67 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.90 -0.27 67 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.84 -0.25 67 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.78 -0.24 67 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.72 -0.23 67 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 0.67 -0.21 67 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 0.63 -0.19 67 0 21 0
29SEP27 38.00 C 0.00 0.00 0.00 54.86 -4.66 71 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 54.08 -4.55 71 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 53.23 -4.65 70 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 52.45 -4.60 70 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 51.71 -4.51 70 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 50.88 -4.10 70 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 50.14 -4.51 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 49.41 -4.43 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 48.58 -4.05 69 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 47.85 -4.48 69 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 47.21 -4.36 70 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 46.47 -4.34 69 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 45.83 -3.78 70 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 44.06 -4.26 69 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 42.37 -4.21 69 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 40.76 -4.13 69 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 39.20 -4.05 69 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 37.58 -4.06 68 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.21 -3.78 68 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 34.78 -3.74 68 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.52 -3.58 68 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.22 -3.54 68 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 30.98 -3.28 68 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.83 -3.22 68 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.78 -3.10 68 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.53 -3.20 68 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.10 -3.56 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 25.15 -3.45 67 0 0 0
29SEP27 90.00 C 24.61 24.61 24.61 23.85 -3.91 66 15 15 +15
29SEP27 92.50 C 0.00 0.00 0.00 23.61 -2.91 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 22.57 -3.06 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.79 -3.11 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.02 -3.00 67 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 20.31 -2.87 68 0 0 0
29SEP27 105.00 C 20.50 20.55 20.50 20.06 -2.32 69 30 30 +30
29SEP27 107.50 C 0.00 0.00 0.00 18.99 -2.68 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.36 -2.80 68 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 17.81 -2.69 69 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.44 -2.27 69 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 16.82 -2.30 69 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.22 -2.38 69 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.64 -2.32 69 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 15.09 -2.26 69 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 14.56 -2.20 69 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 14.04 -2.15 69 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 13.55 -2.10 69 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 13.08 -2.04 69 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 12.63 -1.99 69 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 12.19 -1.94 69 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.77 -1.90 69 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.37 -1.85 69 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.99 -1.79 69 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.61 -1.75 69 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 10.26 -1.70 69 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.91 -1.66 69 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 9.58 -1.62 69 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 9.26 -1.58 69 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 8.95 -1.54 69 0 0 0
29SEP27 165.00 C 9.86 9.86 9.86 8.66 -1.50 69 15 15 +15
29SEP27 167.50 C 0.00 0.00 0.00 8.37 -1.47 69 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 8.10 -1.42 69 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 7.84 -1.39 69 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 7.58 -1.36 69 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 7.34 -1.32 69 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 7.10 -1.29 69 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 6.88 -1.25 69 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 6.66 -1.22 69 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 6.45 -1.19 69 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 6.24 -1.16 68 0 0 0
TOTAL CALL 956 18,537 +495
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 67.50 P 0.06 0.06 0.06 0.04 +0.02 59 8 40 +8
29OCT26 70.00 P 0.00 0.00 0.00 0.08 +0.04 57 0 6 0
29OCT26 72.50 P 0.22 0.22 0.22 0.16 +0.08 57 4 14 +4
29OCT26 75.00 P 0.36 0.36 0.36 0.31 +0.15 57 2 42 +1
29OCT26 77.50 P 0.66 0.66 0.55 0.56 +0.26 57 2 73 +1
29OCT26 80.00 P 0.92 1.02 0.91 0.97 +0.44 57 9 60 0
29OCT26 82.50 P 1.61 1.61 1.11 1.54 +0.67 57 7 86 +4
29OCT26 85.00 P 2.27 2.47 2.08 2.31 +0.96 57 27 170 -5
29OCT26 87.50 P 3.22 3.45 3.19 3.30 +1.32 58 5 86 +2
29OCT26 90.00 P 3.50 4.99 3.46 4.54 +1.71 58 88 272 +32
29OCT26 92.50 P 5.99 5.99 5.99 6.01 +2.10 59 1 131 0
29OCT26 95.00 P 7.36 7.90 7.36 7.47 +2.28 56 2 141 -1
29OCT26 97.50 P 0.00 0.00 0.00 9.30 +2.61 56 0 182 0
29OCT26 100.00 P 10.50 10.50 10.50 11.29 +2.93 56 5 273 0
29OCT26 102.50 P 13.24 13.24 13.24 13.21 +3.30 52 2 233 -2
29OCT26 105.00 P 16.00 16.00 16.00 15.95 +4.09 64 6 193 0
29OCT26 107.50 P 0.00 0.00 0.00 18.48 +4.52 71 0 115 0
29OCT26 110.00 P 0.00 0.00 0.00 20.92 +4.78 76 0 142 0
29OCT26 112.50 P 0.00 0.00 0.00 23.41 +5.00 82 0 57 0
29OCT26 115.00 P 25.50 25.50 25.50 25.93 +4.58 88 1 100 -1
29OCT26 117.50 P 0.00 0.00 0.00 27.93 +4.78 77 0 48 0
29OCT26 120.00 P 0.00 0.00 0.00 30.40 +4.90 80 0 86 0
29OCT26 122.50 P 0.00 0.00 0.00 33.06 +4.59 91 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 35.76 +5.30 103 0 31 0
29OCT26 127.50 P 0.00 0.00 0.00 37.77 +4.40 84 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 40.84 +5.38 115 0 54 0
29OCT26 132.50 P 41.00 41.00 41.00 43.12 +5.17 111 1 16 -1
29OCT26 135.00 P 0.00 0.00 0.00 45.28 +4.74 97 0 14 -33
29OCT26 137.50 P 0.00 0.00 0.00 47.65 +4.70 0 0 0 -26
29OCT26 140.00 P 0.00 0.00 0.00 50.15 +4.70 0 0 0 -12
29OCT26 142.50 P 0.00 0.00 0.00 52.78 +4.82 107 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.48 +4.92 124 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.20 +5.24 138 0 0 -2
29OCT26 150.00 P 0.00 0.00 0.00 60.24 +4.79 113 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.80 +4.85 122 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.33 +4.88 128 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 67.86 +4.87 133 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.15 +4.70 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.65 +4.70 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.19 +4.74 123 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.14 +4.88 162 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 80.68 +5.01 166 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.00 +4.92 160 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 85.20 +4.75 135 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 87.84 +4.89 154 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.49 +5.03 167 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.16 +5.21 180 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.53 +5.08 175 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 97.86 +4.91 166 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 100.15 +4.70 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 102.93 +4.98 177 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 105.53 +5.08 185 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 107.65 +4.70 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 110.62 +5.10 195 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 115.52 +5.07 194 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 120.43 +4.98 193 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 125.28 +4.83 184 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 130.26 +4.81 185 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 135.35 +4.90 198 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 140.21 +4.76 185 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 145.47 +5.02 216 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 150.60 +5.15 229 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 155.60 +5.15 233 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 160.15 +4.70 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 165.35 +4.88 221 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 170.72 +5.27 251 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 175.38 +4.93 231 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 180.95 +5.30 270 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 185.36 +4.91 236 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 190.30 +4.85 232 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 195.15 +4.70 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 200.29 +4.63 237 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 205.27 +4.82 237 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 210.19 +4.74 226 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 +0.03 64 0 2 0
27NOV26 57.50 P 0.00 0.00 0.00 0.15 +0.04 64 0 13 0
27NOV26 60.00 P 0.00 0.00 0.00 0.25 +0.08 64 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.39 +0.12 64 0 9 0
27NOV26 65.00 P 0.56 0.56 0.56 0.56 +0.17 63 2 11 +2
27NOV26 67.50 P 0.00 0.00 0.00 0.83 +0.24 63 0 10 0
27NOV26 70.00 P 1.10 1.14 1.10 1.18 +0.33 63 16 154 +2
27NOV26 72.50 P 1.59 1.59 1.59 1.61 +0.44 63 15 24 +15
27NOV26 75.00 P 2.05 2.20 2.05 2.13 +0.56 63 3 4 +3
27NOV26 77.50 P 0.00 0.00 0.00 2.79 +0.71 63 0 4 0
27NOV26 80.00 P 3.00 3.50 2.93 3.60 +0.91 63 7 141 +2
27NOV26 82.50 P 0.00 0.00 0.00 4.55 +1.17 64 0 88 0
27NOV26 85.00 P 5.70 5.70 5.30 5.64 +1.42 64 3 30 -1
27NOV26 87.50 P 6.50 6.93 6.43 6.83 +1.66 64 18 50 +18
27NOV26 90.00 P 7.26 8.00 7.26 8.19 +1.87 65 3 37 0
27NOV26 92.50 P 0.00 0.00 0.00 9.62 +2.03 65 0 20 0
27NOV26 95.00 P 10.90 10.90 10.62 11.32 +2.35 66 26 54 +16
27NOV26 97.50 P 0.00 0.00 0.00 12.97 +2.54 66 0 43 0
27NOV26 100.00 P 0.00 0.00 0.00 14.80 +2.80 67 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 16.25 +2.49 64 0 22 0
27NOV26 105.00 P 19.10 19.10 19.10 18.70 +3.12 69 10 69 0
27NOV26 107.50 P 0.00 0.00 0.00 20.39 +2.86 66 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 22.81 +3.35 70 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 25.05 +3.55 72 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 26.80 +3.21 67 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 29.00 +3.57 67 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 31.16 +3.54 66 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 34.11 +3.87 76 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 36.00 +3.48 70 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 38.61 +3.98 75 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 40.84 +4.42 73 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 43.12 +4.02 71 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 45.35 +3.84 66 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 48.08 +3.83 75 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 50.23 +4.47 66 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 52.92 +4.85 75 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.61 +4.96 83 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 58.20 +5.02 88 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.38 +4.77 81 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 62.80 +4.83 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 65.33 +4.87 83 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.03 +5.04 92 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.98 +5.50 105 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 72.85 +4.90 90 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.28 +4.83 88 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 78.14 +4.88 103 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.68 +4.97 106 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.00 +4.92 103 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.30 +4.85 97 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 87.84 +4.89 100 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.49 +5.03 108 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.16 +5.21 115 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.53 +5.08 113 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 97.86 +4.91 108 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 100.48 +5.03 114 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 102.93 +4.98 114 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 105.53 +5.08 119 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 107.88 +4.93 115 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 110.62 +5.10 125 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 115.52 +5.07 125 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 120.59 +5.14 130 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 125.28 +4.83 120 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 130.30 +4.85 124 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 135.35 +4.85 129 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 140.48 +5.03 137 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 145.47 +5.02 140 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 150.60 +5.15 147 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 155.60 +5.15 149 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 160.15 +4.14 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 165.35 +4.88 144 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 170.72 +5.27 161 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 175.38 +4.93 150 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 180.95 +5.30 172 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 185.64 +5.19 165 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 190.38 +4.93 156 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 195.15 +4.65 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 200.29 +4.63 155 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 205.31 +4.86 158 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 210.63 +5.18 175 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.03 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 +0.03 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.04 64 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.04 64 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 +0.05 64 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 +0.07 64 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 +0.12 64 0 12 0
30DEC26 57.50 P 0.57 0.57 0.56 0.61 +0.17 64 2 6 +1
30DEC26 60.00 P 0.00 0.00 0.00 0.85 +0.22 64 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 +0.29 64 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 1.48 +0.30 63 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 +0.37 63 0 11 0
30DEC26 70.00 P 2.38 2.45 2.38 2.44 +0.54 63 17 65 +2
30DEC26 72.50 P 2.99 2.99 2.99 3.13 +0.72 63 2 23 +2
30DEC26 75.00 P 3.69 3.69 3.69 3.86 +0.82 63 1 20 -1
30DEC26 77.50 P 4.50 4.50 4.50 4.69 +1.02 63 2 20 +1
30DEC26 80.00 P 5.42 5.42 5.42 5.64 +1.20 63 1 100 0
30DEC26 82.50 P 6.00 6.72 6.00 6.69 +1.37 63 62 86 +40
30DEC26 85.00 P 7.59 7.65 7.59 7.78 +1.47 63 17 57 +9
30DEC26 87.50 P 8.85 9.17 8.85 9.15 +1.70 64 79 120 +77
30DEC26 90.00 P 0.00 0.00 0.00 10.54 +1.91 64 0 63 0
30DEC26 92.50 P 11.42 11.42 11.42 12.02 +2.07 64 12 47 +12
30DEC26 95.00 P 13.55 13.55 13.55 13.54 +2.22 65 1 86 +1
30DEC26 97.50 P 0.00 0.00 0.00 15.39 +2.45 66 0 57 0
30DEC26 100.00 P 17.00 17.00 17.00 16.56 +2.05 63 2 171 +1
30DEC26 102.50 P 0.00 0.00 0.00 18.38 +2.22 63 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 20.36 +2.58 64 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 22.08 +2.63 64 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 24.21 +2.82 65 0 210 0
30DEC26 112.50 P 0.00 0.00 0.00 26.62 +3.29 67 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 28.93 +3.37 70 0 100 0
30DEC26 117.50 P 0.00 0.00 0.00 30.92 +3.52 69 0 42 0
30DEC26 120.00 P 33.00 33.00 33.00 32.73 +3.27 67 1 636 0
30DEC26 122.50 P 0.00 0.00 0.00 35.21 +3.75 69 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 37.45 +3.56 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 39.73 +3.87 71 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 42.45 +3.94 75 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 44.04 +3.90 69 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 47.30 +4.19 78 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 48.54 +3.85 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.99 +3.84 69 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 53.80 +3.98 74 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 56.23 +4.44 76 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 58.20 +4.31 70 0 15 0
30DEC26 150.00 P 60.99 60.99 60.99 60.46 +4.25 67 2 14 +2
30DEC26 152.50 P 0.00 0.00 0.00 63.11 +4.34 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 65.35 +4.11 67 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 68.03 +4.63 74 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 70.98 +5.04 83 0 25 0
30DEC26 162.50 P 0.00 0.00 0.00 72.89 +4.56 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.43 +4.64 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.14 +4.28 82 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 80.68 +4.97 85 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 83.00 +4.37 82 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 85.63 +5.08 86 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 87.95 +4.71 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.49 +4.86 86 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 93.16 +5.20 91 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 95.53 +4.98 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.06 +5.11 92 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 100.48 +4.96 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 103.10 +5.01 95 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.53 +5.08 95 0 9 -6
30DEC26 197.50 P 0.00 0.00 0.00 107.99 +5.04 95 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.74 +5.22 102 0 0 -11
30DEC26 205.00 P 0.00 0.00 0.00 115.54 +5.04 100 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 120.59 +5.14 104 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 125.36 +4.91 100 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 130.30 +4.85 100 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 135.52 +5.00 109 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 140.90 +5.45 119 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 145.47 +5.02 112 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 150.60 +5.15 118 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 155.60 +5.01 120 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 160.72 +4.71 124 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 165.45 +4.98 119 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 170.75 +5.30 129 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 175.59 +5.14 127 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 180.95 +5.04 136 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 185.76 +5.31 134 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 190.38 +4.93 126 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 195.52 +5.02 132 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 200.29 +4.63 126 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 205.47 +5.02 133 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 210.71 +5.26 142 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 220.21 +4.76 127 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 230.28 +4.83 134 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 240.29 +4.84 138 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 250.26 +4.81 139 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 260.25 +4.79 141 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.05 +0.02 66 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.09 +0.03 65 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.11 +0.03 65 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.13 +0.04 64 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.16 +0.05 65 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.19 +0.06 64 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.23 +0.07 64 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.27 +0.08 64 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.31 +0.08 64 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.37 +0.10 64 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.43 +0.12 64 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.62 +0.16 64 0 15 0
28JAN27 55.00 P 0.00 0.00 0.00 0.84 +0.20 64 0 1 0
28JAN27 57.50 P 0.00 0.00 0.00 1.16 +0.29 64 0 0 0
28JAN27 60.00 P 1.36 1.36 1.36 1.52 +0.35 64 8 30 +8
28JAN27 62.50 P 0.00 0.00 0.00 1.90 +0.39 64 0 0 0
28JAN27 65.00 P 2.30 2.30 2.30 2.35 +0.43 63 5 7 +5
28JAN27 67.50 P 0.00 0.00 0.00 3.07 +0.71 65 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 3.71 +0.79 64 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 4.46 +0.93 64 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 5.29 +0.91 64 0 7 0
28JAN27 77.50 P 6.06 6.08 6.06 6.23 +1.17 64 30 31 +30
28JAN27 80.00 P 0.00 0.00 0.00 7.26 +1.30 64 0 3 0
28JAN27 82.50 P 0.00 0.00 0.00 8.39 +1.45 64 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 9.62 +1.74 64 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 10.92 +1.77 64 0 15 0
28JAN27 90.00 P 12.16 12.16 12.16 12.36 +1.96 65 1 15 0
28JAN27 92.50 P 0.00 0.00 0.00 13.87 +2.11 65 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 15.52 +2.33 66 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 17.18 +2.48 66 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 18.40 +1.97 64 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 20.45 +2.40 66 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 22.34 +2.56 67 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 24.36 +3.05 67 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 26.30 +2.99 68 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 28.27 +3.07 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 30.29 +3.33 68 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 32.37 +3.26 69 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 34.52 +3.52 70 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 36.57 +3.33 70 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 38.73 +3.45 70 0 0 0
28JAN27 127.50 P 40.07 40.07 40.07 40.62 +3.45 68 15 31 +9
28JAN27 130.00 P 0.00 0.00 0.00 43.11 +3.77 70 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 45.40 +3.58 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 47.65 +3.51 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 49.96 +3.65 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 52.20 +3.53 72 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 54.48 +3.82 72 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 56.80 +4.07 72 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 59.24 +4.14 73 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 61.49 +4.20 72 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 64.08 +4.53 75 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 66.43 +4.42 75 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 68.81 +3.93 75 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 71.02 +4.20 74 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 73.42 +4.44 74 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 75.84 +4.50 74 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 78.30 +4.18 75 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 80.69 +4.62 75 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 83.10 +4.35 75 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 85.72 +4.81 78 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 88.19 +4.77 79 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 90.49 +4.65 76 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 93.16 +4.89 81 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 95.53 +4.94 79 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.26 +0.07 66 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.30 +0.08 66 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.34 +0.07 66 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.41 +0.10 66 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.48 +0.13 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.54 +0.12 66 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.13 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 +0.16 66 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.81 +0.19 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.90 +0.19 66 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.01 +0.21 66 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.14 +0.24 66 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.28 +0.28 66 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.62 +0.30 66 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 2.09 +0.43 66 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.56 +0.45 66 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 3.16 +0.59 66 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.72 +0.59 66 0 1 0
30MAR27 65.00 P 4.37 4.37 4.37 4.44 +0.73 66 1 16 -1
30MAR27 67.50 P 0.00 0.00 0.00 5.11 +0.76 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.92 +0.68 65 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 7.13 +1.07 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.00 +1.05 66 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 9.07 +1.31 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.21 +1.43 66 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 11.44 +1.55 66 0 57 0
30MAR27 85.00 P 0.00 0.00 0.00 12.74 +1.67 66 0 20 0
30MAR27 87.50 P 0.00 0.00 0.00 14.13 +1.80 66 0 47 0
30MAR27 90.00 P 15.37 15.68 15.37 15.57 +1.92 66 36 116 +35
30MAR27 92.50 P 0.00 0.00 0.00 17.16 +2.11 67 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 18.62 +2.11 66 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 20.29 +2.02 67 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 21.59 +1.66 65 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 23.57 +2.22 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 25.23 +2.03 66 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 27.22 +2.26 67 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 28.90 +2.17 67 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 31.03 +2.67 68 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 32.98 +2.85 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.06 +2.87 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.08 +2.80 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.13 +3.27 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.21 +2.96 69 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 43.30 +3.04 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.44 +3.05 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 47.60 +3.09 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.76 +3.13 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 51.95 +3.34 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.17 +3.64 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 56.38 +3.18 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.60 +3.35 71 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 60.87 +3.73 71 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 63.15 +3.88 71 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 65.40 +3.82 71 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 67.74 +3.91 72 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 70.02 +3.90 72 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.00 +3.65 70 0 67 0
30MAR27 162.50 P 0.00 0.00 0.00 74.67 +3.77 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.03 +3.86 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.81 +4.11 76 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 81.99 +3.95 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 84.09 +4.16 73 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 86.47 +4.14 73 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 88.87 +4.02 73 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 91.26 +4.05 73 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 93.66 +4.07 74 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 96.12 +4.32 74 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.48 +4.12 74 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 101.39 +4.35 79 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 103.71 +4.24 78 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 105.80 +4.51 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 108.25 +4.20 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 110.74 +4.51 76 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 115.62 +4.17 76 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 120.59 +4.76 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 125.48 +4.56 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 130.38 +4.80 77 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 135.64 +4.81 83 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 140.90 +5.45 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 145.47 +4.93 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 150.60 +4.98 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 155.60 +5.01 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 160.72 +4.71 92 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 165.45 +4.98 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 170.75 +5.30 96 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 175.59 +5.14 94 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 180.95 +5.04 101 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 185.76 +5.18 100 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 190.38 +4.79 95 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 195.52 +5.02 98 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 200.40 +4.74 98 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 205.47 +5.02 100 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 210.71 +5.26 105 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.86 +0.17 67 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.96 +0.16 67 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.07 +0.17 67 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.19 +0.18 67 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.34 +0.23 67 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 1.49 +0.26 67 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.63 +0.25 67 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 1.78 +0.25 67 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.96 +0.29 67 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.16 +0.34 67 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.35 +0.37 67 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.55 +0.37 67 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.75 +0.37 67 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 3.35 +0.48 68 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 4.00 +0.54 68 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.66 +0.55 67 0 30 0
29JUN27 60.00 P 5.30 5.30 5.30 5.38 +0.62 67 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 6.16 +0.67 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.01 +0.77 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.92 +0.85 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.99 +1.02 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.97 +1.04 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.09 +0.98 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.27 +1.19 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.52 +1.31 66 0 0 0
29JUN27 82.50 P 14.68 14.68 14.68 14.80 +1.38 66 9 34 +9
29JUN27 85.00 P 0.00 0.00 0.00 16.20 +1.56 66 0 500 0
29JUN27 87.50 P 0.00 0.00 0.00 17.64 +1.64 67 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 19.14 +1.72 67 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 20.69 +1.81 67 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.30 +1.94 67 0 0 0
29JUN27 97.50 P 23.70 23.70 23.70 23.94 +1.99 67 15 16 +1
29JUN27 100.00 P 0.00 0.00 0.00 25.64 +2.11 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.29 +2.07 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.06 +2.04 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.00 +2.41 68 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 33.00 +2.74 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 34.40 +2.15 68 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 36.78 +2.68 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 38.45 +2.57 68 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 40.39 +2.59 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.49 +2.69 69 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 44.18 +2.18 68 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 46.53 +2.49 70 0 0 0
29JUN27 130.00 P 48.03 48.06 48.03 48.90 +3.09 71 30 151 +30
29JUN27 132.50 P 0.00 0.00 0.00 50.32 +2.48 69 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 52.40 +2.47 69 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 54.84 +3.21 70 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 56.96 +3.34 70 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 59.09 +2.68 70 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 61.48 +3.62 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 63.41 +3.41 70 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 65.60 +3.49 70 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 67.87 +3.50 71 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 70.32 +3.76 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 72.31 +3.60 71 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 74.55 +3.30 71 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 76.91 +3.13 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.05 +3.33 71 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 81.66 +4.08 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 83.62 +3.73 72 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 86.25 +4.11 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 87.96 +3.58 70 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 90.23 +3.49 70 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 93.27 +3.91 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 95.63 +4.00 74 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 97.22 +3.59 71 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 99.58 +3.73 71 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 101.94 +3.67 71 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 104.66 +4.04 73 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 107.22 +4.27 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 109.38 +3.89 73 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 111.87 +4.30 73 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 116.61 +4.38 73 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 121.26 +3.83 73 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 126.24 +4.13 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 130.94 +4.04 73 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 135.90 +4.04 74 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 140.90 +4.54 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 145.69 +4.13 75 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 150.82 +4.73 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 155.60 +4.62 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 160.72 +4.71 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 165.50 +4.88 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 170.75 +5.01 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 175.59 +5.13 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 180.95 +5.04 86 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 185.76 +5.18 85 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 190.38 +4.79 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 195.52 +5.02 85 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 200.40 +4.74 84 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 205.47 +5.02 86 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 210.71 +5.26 90 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.66 +0.23 68 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.82 +0.24 68 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.97 +0.23 68 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 2.18 +0.28 68 0 0 0
29SEP27 42.00 P 2.49 2.49 2.49 2.39 +0.34 68 1 3 +1
29SEP27 43.00 P 0.00 0.00 0.00 2.60 +0.35 68 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.81 +0.35 69 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 3.02 +0.35 69 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.24 +0.36 68 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.51 +0.42 68 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.78 +0.48 69 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.05 +0.50 69 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.33 +0.50 69 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.00 +0.56 69 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.73 +0.61 68 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.53 +0.69 68 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 7.38 +0.76 68 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.31 +0.84 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.32 +0.94 67 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.34 +1.03 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.44 +1.07 67 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.59 +1.16 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.80 +1.22 67 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 15.07 +1.27 67 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.40 +1.48 67 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.78 +1.56 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.22 +1.66 67 0 0 0
29SEP27 87.50 P 20.65 20.65 20.65 20.71 +1.68 68 15 15 +15
29SEP27 90.00 P 22.33 22.33 22.33 22.20 +1.75 68 1 1 +1
29SEP27 92.50 P 23.70 23.70 23.70 23.83 +1.87 68 1 1 +1
29SEP27 95.00 P 24.52 24.52 24.52 25.50 +2.00 68 1 2 0
29SEP27 97.50 P 0.00 0.00 0.00 27.15 +2.14 68 0 1 0
29SEP27 100.00 P 28.53 28.53 28.53 28.79 +1.94 68 15 15 +15
29SEP27 102.50 P 0.00 0.00 0.00 30.75 +2.22 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.47 +2.23 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.32 +2.42 69 0 0 0
29SEP27 110.00 P 35.30 35.30 35.30 36.16 +2.54 69 1 1 +1
29SEP27 112.50 P 0.00 0.00 0.00 37.96 +2.54 69 0 0 0
29SEP27 115.00 P 39.76 39.76 39.76 39.86 +2.60 70 80 80 +80
29SEP27 117.50 P 0.00 0.00 0.00 41.77 +2.65 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.69 +2.62 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.65 +2.74 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.63 +2.79 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.63 +2.83 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.64 +2.81 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.76 +3.00 71 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 55.75 +2.98 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.81 +2.98 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.92 +3.07 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.11 +3.20 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.16 +3.13 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.29 +3.21 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.44 +3.26 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 70.56 +3.26 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 72.74 +3.30 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 74.96 +3.31 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 77.11 +3.30 72 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 79.31 +3.32 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 81.58 +3.49 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 83.81 +3.46 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 86.05 +3.49 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 88.29 +3.51 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 90.55 +3.55 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 92.82 +3.58 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 95.09 +3.62 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 97.34 +3.69 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 99.62 +3.62 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 101.93 +3.67 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 104.27 +3.73 73 0 0 0
TOTAL PUT 740 14,668 +397
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 3.995
29OCT26 3.00 C 0.00 0.00 0.00 1.00 -0.12 50 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.80 -0.12 36 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.70 -0.12 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.63 -0.10 64 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.52 -0.11 49 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.43 -0.11 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.35 -0.10 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.28 -0.08 47 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.21 -0.09 45 0 1 0
29OCT26 4.00 C 0.00 0.00 0.00 0.16 -0.08 46 0 229 0
29OCT26 4.10 C 0.23 0.23 0.23 0.12 -0.06 47 2 129 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 -0.05 48 0 82 0
29OCT26 4.30 C 0.10 0.10 0.07 0.06 -0.03 47 52 244 +30
29OCT26 4.40 C 0.07 0.07 0.05 0.04 -0.03 47 60 497 0
29OCT26 4.50 C 0.04 0.04 0.04 0.03 -0.02 48 1 356 +1
29OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.02 49 0 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.02 46 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 51 0 98 0
29OCT26 4.90 C 0.02 0.02 0.02 0.01 0.00 55 10 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 327 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
27NOV26 3.00 C 0.00 0.00 0.00 1.02 -0.12 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.93 -0.11 51 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.84 -0.11 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.77 -0.08 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.67 -0.11 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.61 -0.07 54 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.53 -0.07 52 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.46 -0.07 51 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.38 -0.10 47 0 60 0
27NOV26 3.90 C 0.00 0.00 0.00 0.33 -0.08 48 0 75 0
27NOV26 4.00 C 0.38 0.38 0.38 0.29 -0.07 50 1 56 +1
27NOV26 4.10 C 0.00 0.00 0.00 0.24 -0.07 49 0 130 0
27NOV26 4.20 C 0.00 0.00 0.00 0.20 -0.06 49 0 99 0
27NOV26 4.30 C 0.00 0.00 0.00 0.17 -0.05 49 0 348 0
27NOV26 4.40 C 0.00 0.00 0.00 0.14 -0.05 49 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.04 50 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.04 50 0 67 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.04 50 0 395 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.03 51 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 -0.03 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 21 0
27NOV26 5.25 C 0.05 0.05 0.05 0.03 -0.01 53 1 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.33 -0.12 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 -0.12 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.14 -0.12 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.05 -0.12 48 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 -0.11 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.11 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.11 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.11 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.11 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.08 53 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.09 47 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.08 48 0 195 0
30DEC26 3.90 C 0.43 0.43 0.43 0.42 -0.08 48 30 247 +15
30DEC26 4.00 C 0.42 0.42 0.42 0.38 -0.07 49 30 1,095 +30
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.06 50 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.07 49 0 3,764 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.06 49 0 1,606 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.06 50 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.05 50 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.05 50 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.05 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.05 49 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.04 51 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.03 50 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.02 50 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.02 47 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 19 0
28JAN27 3.00 C 0.00 0.00 0.00 1.09 -0.11 50 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 1.01 -0.11 50 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.93 -0.11 49 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.86 -0.11 50 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.79 -0.10 50 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.72 -0.10 49 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.66 -0.10 50 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.59 -0.09 48 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.53 -0.09 48 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.49 -0.08 49 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.45 -0.07 50 0 60 0
28JAN27 4.10 C 0.00 0.00 0.00 0.41 -0.06 50 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.37 -0.06 50 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.33 -0.07 50 0 30 0
28JAN27 4.40 C 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.27 -0.06 50 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.24 -0.06 50 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.22 -0.05 51 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.20 -0.05 51 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.17 -0.05 50 0 150 0
28JAN27 5.00 C 0.23 0.23 0.23 0.15 -0.05 50 15 300 0
28JAN27 5.25 C 0.00 0.00 0.00 0.12 -0.03 51 0 930 0
30MAR27 2.70 C 0.00 0.00 0.00 1.41 -0.11 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.33 -0.11 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.25 -0.07 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.17 -0.11 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.10 -0.11 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.03 -0.11 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 -0.08 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.89 -0.08 50 0 15 0
30MAR27 3.50 C 0.00 0.00 0.00 0.86 -0.08 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.77 -0.11 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 -0.07 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 -0.07 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.10 51 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.07 51 0 118 0
30MAR27 4.10 C 0.60 0.60 0.60 0.54 -0.07 51 300 330 +255
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.07 51 0 38 0
30MAR27 4.30 C 0.54 0.54 0.54 0.47 -0.07 52 3 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.07 51 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.06 53 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.06 53 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.06 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.06 52 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.06 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.05 53 0 77 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.05 52 0 2,696 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.04 52 0 36 0
30MAR27 5.75 C 0.21 0.21 0.21 0.15 -0.03 52 15 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 35 0
30MAR27 6.25 C 0.17 0.17 0.17 0.10 -0.02 53 15 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.02 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.02 52 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.02 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.49 -0.11 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.42 -0.11 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.34 -0.12 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.27 -0.12 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.21 -0.11 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.15 -0.10 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.08 -0.11 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.03 -0.10 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 -0.10 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.91 -0.11 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.86 -0.08 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 -0.08 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.08 50 0 22 0
29JUN27 4.00 C 0.78 0.78 0.75 0.71 -0.09 50 80 81 -49
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.08 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.07 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 -0.08 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 -0.07 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.55 -0.07 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.53 -0.06 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.50 -0.07 53 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 0.47 -0.07 53 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 -0.06 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.42 -0.07 53 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.36 -0.06 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.31 -0.06 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 -0.05 53 0 1,178 0
29JUN27 6.00 C 0.00 0.00 0.00 0.23 -0.05 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.04 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.04 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.03 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 -0.03 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 268 0
29SEP27 3.00 C 0.00 0.00 0.00 1.36 -0.12 51 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.29 -0.12 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.24 -0.07 51 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 1.18 -0.11 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.13 -0.07 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.08 -0.11 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 -0.07 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.98 -0.07 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.94 -0.07 52 0 0 0
29SEP27 3.90 C 1.05 1.05 1.05 0.93 -0.03 54 2 116 0
29SEP27 4.00 C 0.00 0.00 0.00 0.85 -0.07 51 0 45 0
29SEP27 4.10 C 0.00 0.00 0.00 0.82 -0.06 52 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.78 -0.07 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.74 -0.07 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.71 -0.08 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.69 -0.06 53 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.65 -0.07 52 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.63 -0.07 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.60 -0.06 53 0 0 0
29SEP27 4.90 C 0.69 0.69 0.69 0.58 -0.05 53 30 69 +30
29SEP27 5.00 C 0.57 0.57 0.56 0.55 -0.07 53 2 90 -2
29SEP27 5.25 C 0.52 0.52 0.52 0.49 -0.06 53 1 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.43 -0.06 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.34 -0.05 53 0 16 0
29SEP27 6.25 C 0.00 0.00 0.00 0.31 -0.04 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.27 -0.04 53 0 45 0
TOTAL CALL 650 55,639 +311
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 +0.01 47 0 98 0
29OCT26 3.70 P 0.03 0.03 0.03 0.04 +0.01 43 31 86 +31
29OCT26 3.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 131 0
29OCT26 3.90 P 0.07 0.11 0.07 0.11 +0.03 45 40 266 +20
29OCT26 4.00 P 0.09 0.13 0.09 0.16 +0.04 46 4 485 0
29OCT26 4.10 P 0.18 0.18 0.18 0.21 +0.05 44 1 299 0
29OCT26 4.20 P 0.00 0.00 0.00 0.29 +0.07 48 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.36 +0.09 47 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.44 +0.09 47 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.53 +0.10 48 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.62 +0.09 48 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.71 +0.11 45 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.81 +0.12 50 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.91 +0.12 54 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.01 +0.12 58 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.26 +0.12 69 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 +0.12 78 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.76 +0.12 87 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.01 +0.12 95 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.26 +0.12 103 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.51 +0.12 111 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.76 +0.12 118 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.01 +0.12 124 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.26 +0.12 131 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.51 +0.12 137 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 49 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 49 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 +0.01 52 0 31 0
27NOV26 3.40 P 0.04 0.04 0.04 0.06 +0.01 49 9 45 +9
27NOV26 3.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 38 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 +0.01 49 0 66 0
27NOV26 3.70 P 0.00 0.00 0.00 0.14 +0.02 49 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.18 +0.02 49 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 +0.03 50 0 6 0
27NOV26 4.00 P 0.20 0.25 0.20 0.27 +0.03 48 53 324 +33
27NOV26 4.10 P 0.00 0.00 0.00 0.33 +0.04 49 0 46 0
27NOV26 4.20 P 0.38 0.38 0.38 0.40 +0.05 50 53 98 +53
27NOV26 4.30 P 0.00 0.00 0.00 0.46 +0.05 49 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.54 +0.08 51 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.61 +0.08 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.68 +0.08 48 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.77 +0.07 50 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.86 +0.10 51 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.94 +0.09 49 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.03 +0.07 49 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.26 +0.10 45 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.51 +0.12 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.76 +0.12 57 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.01 +0.12 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.26 +0.12 68 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.51 +0.12 73 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.76 +0.12 77 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.01 +0.12 82 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.26 +0.12 86 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.51 +0.12 90 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 50 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.02 49 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 48 0 315 0
30DEC26 3.70 P 0.18 0.18 0.18 0.21 +0.02 48 1 362 0
30DEC26 3.80 P 0.23 0.23 0.23 0.25 +0.02 48 18 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.03 50 0 235 0
30DEC26 4.00 P 0.34 0.34 0.34 0.36 +0.04 50 1 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.04 50 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.05 50 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.04 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 +0.08 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.06 50 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 +0.05 49 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 +0.08 50 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.08 50 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.10 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.08 +0.09 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 +0.06 50 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 +0.10 61 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 +0.10 61 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.04 +0.10 64 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.29 +0.11 68 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.51 +0.12 59 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.76 +0.12 63 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 +0.12 66 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 +0.12 70 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 +0.12 73 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.76 +0.12 76 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 4.01 +0.12 79 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.26 +0.12 82 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.51 +0.12 85 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.76 +0.12 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.01 +0.12 90 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.26 +0.12 93 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.51 +0.12 96 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.76 +0.12 98 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.01 +0.12 100 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.51 +0.12 105 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.01 +0.12 109 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.51 +0.12 114 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.01 +0.12 118 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.51 +0.12 122 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.01 +0.12 125 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.51 +0.12 129 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.10 +0.01 48 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.16 +0.02 49 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.27 +0.02 49 0 15 0
28JAN27 3.80 P 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.37 +0.03 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.48 +0.04 50 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.55 +0.05 52 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.60 +0.04 50 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.66 +0.06 49 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.76 +0.08 53 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.81 +0.06 50 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.88 +0.04 50 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.96 +0.05 50 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.06 +0.10 53 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.12 +0.08 50 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.33 +0.09 50 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 +0.01 51 0 55 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 52 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.02 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.02 51 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.01 51 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 +0.01 50 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.01 50 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 +0.02 51 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.02 51 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.04 52 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 +0.04 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 +0.05 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 +0.03 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 +0.06 52 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 +0.06 52 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.99 +0.06 52 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.08 +0.05 53 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.14 +0.07 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.21 +0.03 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 +0.07 51 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.08 51 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.84 +0.03 51 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.12 +0.09 60 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.36 +0.10 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.60 +0.10 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 +0.10 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 +0.11 51 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.26 +0.12 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 +0.12 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.76 +0.08 58 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.01 +0.12 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.26 +0.12 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.51 +0.12 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.76 +0.12 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.01 +0.12 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.26 +0.12 71 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.51 +0.12 73 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.76 +0.12 74 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.01 +0.12 76 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.51 +0.12 80 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.01 +0.12 83 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 51 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.01 51 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.02 51 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.02 52 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.03 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.02 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.03 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.03 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.03 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.05 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 +0.04 53 0 2 0
29JUN27 4.20 P 0.73 0.73 0.73 0.78 +0.03 52 40 69 -5
29JUN27 4.30 P 0.00 0.00 0.00 0.86 +0.05 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 +0.03 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.99 +0.06 54 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 +0.05 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 +0.05 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.20 +0.04 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 +0.06 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.32 +0.02 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 +0.10 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.76 +0.11 56 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.92 +0.07 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.18 +0.12 56 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.36 +0.09 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.60 +0.10 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.83 +0.03 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.04 +0.09 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.30 +0.12 55 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.52 +0.10 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.76 +0.08 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.02 +0.06 56 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.32 +0.02 52 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 +0.04 52 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.49 +0.02 52 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 +0.02 52 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 +0.02 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 +0.03 52 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 +0.02 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 +0.03 52 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 +0.03 52 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.89 +0.04 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.95 +0.03 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.02 +0.04 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 +0.03 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.15 +0.06 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 +0.07 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.27 +0.05 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.36 +0.07 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.42 +0.06 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.63 +0.09 54 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.84 +0.11 55 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.00 +0.01 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.21 +0.08 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.42 +0.08 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.69 +0.06 56 0 40 0
TOTAL PUT 251 21,058 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.000
30DEC26 130.00 C 0.00 0.00 0.00 25.21 -0.03 12 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.73 -0.03 11 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.24 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.76 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.28 -0.04 7 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.80 -0.03 6 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.31 -0.04 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.84 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.43 -0.05 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.25 -0.05 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.58 -0.05 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.59 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
TOTAL CALL 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.42 -0.02 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.35 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 92.100
29OCT26 57.50 C 0.00 0.00 0.00 34.69 -0.56 71 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.19 -0.57 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.69 -0.57 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.20 -0.57 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.79 -0.48 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.32 -0.46 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.11 -0.19 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.66 -0.19 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.24 -0.20 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.44 -0.66 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.18 -0.71 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.09 -0.74 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 6.22 -0.76 43 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 4.61 -0.75 43 0 66 0
29OCT26 92.50 C 4.01 4.01 4.01 3.39 -0.63 44 1 28 0
29OCT26 95.00 C 3.10 3.30 2.20 2.30 -0.65 43 17 103 +9
29OCT26 97.50 C 1.70 1.70 1.60 1.54 -0.44 43 3 52 +1
29OCT26 100.00 C 1.06 1.06 1.06 0.98 -0.39 43 1 363 +1
29OCT26 102.50 C 0.00 0.00 0.00 0.60 -0.30 43 0 90 0
29OCT26 105.00 C 0.64 0.64 0.64 0.35 -0.26 43 1 109 0
29OCT26 107.50 C 0.00 0.00 0.00 0.20 -0.19 43 0 95 0
29OCT26 110.00 C 0.00 0.00 0.00 0.11 -0.13 43 0 109 0
29OCT26 112.50 C 0.00 0.00 0.00 0.06 -0.08 43 0 112 0
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 60 0
29OCT26 117.50 C 0.10 0.10 0.10 0.02 -0.03 44 1 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 30.53 +0.24 76 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.08 +0.21 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.69 +0.37 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.01 -0.49 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.55 -0.04 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.64 +0.44 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.48 +0.16 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.06 -0.59 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.20 -0.58 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.52 -0.53 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 8.94 -0.36 48 0 2 0
27NOV26 90.00 C 0.00 0.00 0.00 7.53 -0.35 48 0 15 0
27NOV26 92.50 C 0.00 0.00 0.00 6.32 -0.38 48 0 23 0
27NOV26 95.00 C 0.00 0.00 0.00 5.24 -0.37 48 0 33 0
27NOV26 97.50 C 0.00 0.00 0.00 4.41 -0.22 49 0 301 0
27NOV26 100.00 C 0.00 0.00 0.00 3.56 -0.27 49 0 139 0
27NOV26 102.50 C 0.00 0.00 0.00 2.90 -0.30 49 0 91 0
27NOV26 105.00 C 0.00 0.00 0.00 2.32 -0.31 49 0 37 0
27NOV26 107.50 C 0.00 0.00 0.00 1.84 -0.27 48 0 16 0
27NOV26 110.00 C 1.76 1.76 1.76 1.45 -0.24 48 1 38 +1
27NOV26 112.50 C 0.00 0.00 0.00 1.14 -0.20 48 0 26 0
27NOV26 115.00 C 1.18 1.18 1.18 0.89 -0.13 48 1 27 0
27NOV26 117.50 C 0.00 0.00 0.00 0.68 -0.15 48 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.51 -0.13 48 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.40 -0.10 48 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.30 -0.08 48 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.23 -0.07 48 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 42.57 -0.46 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.14 -0.53 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.70 -0.19 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.28 -0.02 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.25 +0.35 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.87 +0.18 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.54 +0.01 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.22 -0.03 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.98 +0.19 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 21.42 -0.05 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.74 +0.28 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.78 -0.03 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.61 -0.32 48 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 13.92 -0.50 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.34 -0.49 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 10.95 -0.34 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 9.61 -0.33 48 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 8.42 -0.31 48 0 36 0
30DEC26 95.00 C 0.00 0.00 0.00 7.34 -0.33 48 0 80 0
30DEC26 97.50 C 0.00 0.00 0.00 6.40 -0.30 48 0 37 0
30DEC26 100.00 C 0.00 0.00 0.00 5.52 -0.32 48 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 4.83 -0.28 49 0 80 0
30DEC26 105.00 C 4.06 4.06 4.06 4.14 -0.30 49 1 115 0
30DEC26 107.50 C 0.00 0.00 0.00 3.53 -0.27 49 0 183 0
30DEC26 110.00 C 0.00 0.00 0.00 2.91 -0.34 48 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 2.54 -0.23 48 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 2.09 -0.19 48 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 1.76 -0.17 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 1.48 -0.15 48 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 1.24 -0.13 48 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 1.03 -0.12 48 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.86 -0.11 48 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.72 -0.09 48 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.60 -0.08 48 0 16 0
28JAN27 70.00 C 0.00 0.00 0.00 24.46 -0.33 50 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 22.45 -0.20 50 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 20.48 -0.23 49 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 18.68 -0.31 49 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 17.08 +0.05 50 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 15.42 +0.03 49 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 13.90 -0.33 49 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 12.44 -0.29 49 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 11.17 -0.32 49 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 10.01 -0.30 49 0 28 0
28JAN27 95.00 C 0.00 0.00 0.00 8.95 -0.25 49 0 29 0
28JAN27 97.50 C 0.00 0.00 0.00 8.00 -0.27 49 0 5 0
28JAN27 100.00 C 0.00 0.00 0.00 7.15 -0.28 49 0 27 0
28JAN27 102.50 C 0.00 0.00 0.00 6.39 -0.24 49 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 5.64 -0.27 49 0 15 0
28JAN27 107.50 C 0.00 0.00 0.00 4.97 -0.25 49 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 4.37 -0.23 49 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 3.84 -0.20 49 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 3.26 -0.19 48 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 2.85 -0.17 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 2.49 -0.15 48 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 2.17 -0.14 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.42 -0.47 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.23 -0.29 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.96 -0.32 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 36.74 -0.29 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.51 -0.32 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.38 -0.15 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.43 -0.01 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.38 +0.12 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.39 +0.07 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.53 -0.10 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.73 -0.16 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.02 -0.24 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.41 -0.17 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 17.89 -0.15 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.49 -0.16 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.17 -0.15 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.91 -0.32 49 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 12.78 -0.32 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 11.75 -0.34 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 10.79 -0.30 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 9.93 -0.35 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 9.11 -0.28 50 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 8.36 -0.30 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.62 -0.35 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 6.94 -0.34 50 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 6.31 -0.33 50 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 5.57 -0.30 49 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 5.06 -0.28 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 4.60 -0.26 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 4.17 -0.25 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 3.78 -0.24 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 3.43 -0.22 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.11 -0.20 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 2.81 -0.20 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.35 -0.69 53 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 42.14 -0.70 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.18 -0.51 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.08 -0.35 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.96 -0.38 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.39 -0.04 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.48 -0.09 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.60 -0.02 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.81 -0.14 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.13 -0.16 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.48 -0.14 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.94 -0.23 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.47 -0.23 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.11 -0.15 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 19.80 -0.15 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 18.57 -0.17 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.32 -0.30 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.24 -0.29 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.25 -0.27 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 14.31 -0.25 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 13.42 -0.25 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.60 -0.24 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.86 -0.22 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 11.08 -0.31 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.35 -0.30 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 9.66 -0.29 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 9.02 -0.27 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.42 -0.26 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 7.85 -0.25 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 7.33 -0.23 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 6.83 -0.23 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.37 -0.22 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.94 -0.03 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 5.54 -0.20 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 31.15 -0.12 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 29.58 -0.13 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 28.05 -0.21 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.65 -0.11 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.26 -0.15 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.94 -0.17 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.74 -0.17 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.57 -0.10 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.37 -0.46 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 19.31 -0.33 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.33 -0.44 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.36 -0.46 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.50 -0.43 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 15.68 -0.40 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 14.89 -0.39 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 14.10 -0.39 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 13.35 -0.38 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 12.63 -0.37 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 11.96 -0.36 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.32 -0.35 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 10.71 -0.34 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.14 -0.33 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.60 -0.31 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 9.09 -0.30 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.60 -0.30 51 0 0 0
TOTAL CALL 27 7,816 +12
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 72 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 128 0
29OCT26 77.50 P 0.00 0.00 0.00 0.10 -0.06 43 0 171 0
29OCT26 80.00 P 0.00 0.00 0.00 0.23 -0.09 43 0 331 0
29OCT26 82.50 P 0.57 0.65 0.56 0.47 -0.14 43 11 263 -7
29OCT26 85.00 P 0.90 0.96 0.90 0.89 -0.17 43 4 114 0
29OCT26 87.50 P 1.46 1.82 1.46 1.54 -0.14 43 17 145 +2
29OCT26 90.00 P 2.58 2.82 2.27 2.46 -0.08 44 32 111 -11
29OCT26 92.50 P 3.35 3.35 3.35 3.46 -0.21 41 15 353 +15
29OCT26 95.00 P 4.74 4.74 4.74 5.04 -0.03 43 15 249 +13
29OCT26 97.50 P 0.00 0.00 0.00 6.80 +0.25 43 0 31 0
29OCT26 100.00 P 0.00 0.00 0.00 8.47 +0.12 38 0 43 0
29OCT26 102.50 P 0.00 0.00 0.00 11.03 +0.12 46 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 13.13 +0.32 42 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 15.62 +0.30 48 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 18.06 +0.28 51 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 20.40 +0.19 0 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 22.90 +0.18 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.40 +0.13 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.90 +0.13 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.40 +0.07 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.90 +0.21 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.40 +0.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.90 +0.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.40 +0.14 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 13 0
27NOV26 65.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 61 0
27NOV26 70.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.51 -0.02 48 0 28 0
27NOV26 75.00 P 0.87 0.87 0.87 0.79 -0.02 48 1 23 -1
27NOV26 77.50 P 0.00 0.00 0.00 1.17 -0.02 48 0 88 0
27NOV26 80.00 P 0.00 0.00 0.00 1.69 -0.02 49 0 114 0
27NOV26 82.50 P 2.28 2.28 2.28 2.29 -0.03 48 1 112 0
27NOV26 85.00 P 0.00 0.00 0.00 3.08 +0.03 48 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 3.99 +0.03 48 0 331 0
27NOV26 90.00 P 0.00 0.00 0.00 5.07 +0.06 48 0 257 0
27NOV26 92.50 P 0.00 0.00 0.00 6.33 +0.07 48 0 218 0
27NOV26 95.00 P 0.00 0.00 0.00 7.77 +0.11 48 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 9.45 +0.44 49 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 11.05 +0.08 48 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 12.86 +0.23 48 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 14.81 +0.27 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.89 -0.08 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 19.37 +0.18 52 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 21.63 +0.26 54 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.36 -0.03 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.65 -0.26 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.03 -0.21 45 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 30.40 -0.21 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.97 -0.02 48 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.43 +0.23 48 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.91 +0.15 48 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.40 +0.04 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 50 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 0.00 48 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 49 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 0.00 48 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 0.00 48 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 0.00 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 0.00 48 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 -0.01 48 0 27 0
30DEC26 70.00 P 0.98 1.14 0.98 0.91 +0.01 48 7 73 +7
30DEC26 72.50 P 1.39 1.39 1.39 1.28 +0.01 48 1 102 +1
30DEC26 75.00 P 0.00 0.00 0.00 1.79 +0.02 48 0 37 0
30DEC26 77.50 P 2.51 2.58 2.51 2.36 +0.04 48 20 324 -1
30DEC26 80.00 P 3.18 3.18 3.18 3.00 +0.01 48 10 225 -10
30DEC26 82.50 P 0.00 0.00 0.00 3.76 +0.06 48 0 109 0
30DEC26 85.00 P 0.00 0.00 0.00 4.65 +0.04 48 0 139 0
30DEC26 87.50 P 0.00 0.00 0.00 5.67 +0.05 48 0 73 0
30DEC26 90.00 P 0.00 0.00 0.00 6.83 +0.07 47 0 788 0
30DEC26 92.50 P 0.00 0.00 0.00 8.12 +0.09 48 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 9.56 +0.11 48 0 76 0
30DEC26 97.50 P 0.00 0.00 0.00 11.45 +0.30 50 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 12.58 -0.09 47 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 14.54 -0.05 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.40 +0.10 49 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 18.34 -0.04 49 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 20.67 +0.32 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.39 -0.04 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.85 +0.24 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.03 +0.21 52 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 28.89 -0.17 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 31.49 +0.25 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.42 -0.17 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.76 -0.32 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.10 -0.36 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.48 -0.33 45 0 3 0
28JAN27 70.00 P 1.70 1.70 1.70 1.55 +0.04 48 2 2 +2
28JAN27 72.50 P 0.00 0.00 0.00 2.04 +0.05 48 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 2.68 +0.08 49 0 1 0
28JAN27 77.50 P 0.00 0.00 0.00 3.33 +0.05 49 0 1 0
28JAN27 80.00 P 0.00 0.00 0.00 4.06 +0.05 48 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.91 +0.07 48 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 5.88 +0.09 48 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 6.96 +0.07 48 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 8.17 +0.10 48 0 31 0
28JAN27 92.50 P 9.00 9.00 9.00 9.49 +0.11 48 1 30 -1
28JAN27 95.00 P 10.55 10.55 10.55 10.92 +0.13 48 15 71 +15
28JAN27 97.50 P 0.00 0.00 0.00 12.84 +0.34 50 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 14.10 +0.05 48 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 15.83 -0.02 49 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 17.66 0.00 49 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 19.54 +0.03 49 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 21.51 +0.05 50 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 23.51 +0.10 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 25.56 +0.06 50 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 27.62 +0.01 50 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 29.73 -0.18 49 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 32.17 -0.05 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 -0.02 49 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 0.00 49 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 0.78 0.00 49 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.11 0.00 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.45 0.00 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.87 0.00 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.39 +0.02 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.94 +0.01 49 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.53 +0.01 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.25 0.00 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 5.03 +0.04 48 0 63 0
30MAR27 80.00 P 0.00 0.00 0.00 5.92 +0.05 49 0 186 0
30MAR27 82.50 P 0.00 0.00 0.00 6.89 +0.06 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.96 +0.07 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.13 +0.08 48 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 10.39 +0.09 48 0 22 0
30MAR27 92.50 P 0.00 0.00 0.00 11.74 +0.10 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.15 +0.07 48 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 14.72 +0.17 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.35 +0.14 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 17.98 -0.08 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.73 -0.08 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.57 -0.07 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.41 -0.09 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.31 -0.10 49 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 27.27 -0.06 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.30 -0.04 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.33 -0.03 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 33.44 0.00 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.54 +0.01 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 37.74 -0.10 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.90 +0.04 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 42.12 -0.15 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.81 +0.01 49 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 -0.01 49 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.40 -0.02 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.80 -0.02 49 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.29 +0.04 50 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 2.85 +0.05 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.41 +0.03 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.04 -0.01 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.73 +0.02 49 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.48 +0.03 49 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.34 +0.07 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 7.27 +0.03 49 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 8.26 +0.04 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.32 +0.14 49 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 10.46 +0.08 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.74 -0.14 49 0 4 0
29JUN27 90.00 P 0.00 0.00 0.00 13.03 +0.16 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.44 +0.16 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.88 +0.13 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 17.36 +0.01 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 18.94 +0.14 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 20.58 -0.09 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 22.31 -0.08 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 24.10 -0.05 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.88 -0.10 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.75 -0.02 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.63 +0.05 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.54 -0.11 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.45 -0.10 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.54 +0.01 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.57 -0.03 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.64 -0.08 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.69 -0.07 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.84 -0.01 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.26 +0.04 49 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 7.10 +0.03 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.04 +0.06 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.10 0.00 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.13 -0.05 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.23 -0.11 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.57 +0.02 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.87 +0.26 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 15.18 +0.26 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 16.51 +0.11 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.99 +0.20 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 19.53 +0.23 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.18 +0.32 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.82 +0.33 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 24.47 -0.01 49 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 26.20 -0.02 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.96 -0.02 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 29.77 -0.03 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.65 -0.07 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.53 -0.07 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.03 -0.50 49 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 37.42 +0.02 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.38 +0.07 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.40 +0.13 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.43 +0.01 50 0 0 0
TOTAL PUT 152 10,794 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 108.500
16OCT26 82.00 C 0.00 0.00 0.00 26.53 +2.77 80 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 25.53 +2.77 74 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 24.53 +2.77 66 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 23.53 +2.69 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 22.53 +2.88 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 21.53 +2.88 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 20.53 +2.88 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 19.53 +2.87 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 18.53 +2.87 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 17.53 +2.87 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 16.53 +2.87 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 15.53 +2.87 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 14.53 +2.87 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 13.53 +2.86 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 12.53 +2.85 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 11.53 +2.82 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 10.54 +2.79 37 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 9.54 +2.73 33 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 8.55 +2.65 34 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 7.56 +2.52 32 0 15 0
16OCT26 102.00 C 0.00 0.00 0.00 6.59 +2.24 33 0 32 0
16OCT26 103.00 C 0.00 0.00 0.00 5.64 +2.05 33 0 63 0
16OCT26 104.00 C 0.00 0.00 0.00 4.73 +1.84 33 0 75 0
16OCT26 105.00 C 2.29 4.00 1.91 3.98 +1.70 36 233 1,138 -50
16OCT26 106.00 C 2.13 2.13 1.54 3.02 +1.25 31 753 1,772 +518
16OCT26 107.00 C 1.69 2.45 1.15 2.35 +1.01 32 459 486 +224
16OCT26 108.00 C 1.28 1.87 0.86 1.83 +0.85 34 481 433 +322
16OCT26 109.00 C 0.80 1.35 0.80 1.27 +0.56 32 81 318 -9
16OCT26 110.00 C 0.65 1.00 0.44 0.90 +0.41 33 122 59 -9
16OCT26 111.00 C 0.55 0.79 0.55 0.61 +0.27 33 21 62 -9
16OCT26 112.00 C 0.24 0.54 0.24 0.39 +0.17 33 33 49 +16
16OCT26 113.00 C 0.00 0.00 0.00 0.24 +0.09 33 0 23 0
16OCT26 114.00 C 0.00 0.00 0.00 0.14 +0.05 33 0 15 0
16OCT26 115.00 C 0.11 0.11 0.10 0.08 +0.02 33 19 36 +19
16OCT26 116.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 8 0
16OCT26 117.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
16OCT26 122.00 C 0.02 0.02 0.02 0.01 0.00 44 11 11 +11
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 22.69 - 68 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 21.70 - 66 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 20.64 - 56 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 19.59 - 39 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 18.59 - 35 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 17.59 - 32 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 16.59 - 26 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 15.59 - 0 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 14.59 - 0 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 13.60 - 29 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 12.61 - 30 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 11.62 - 29 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 10.64 - 29 0 0 -
23OCT26 99.00 C 0.00 0.00 0.00 9.66 - 28 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 8.71 - 29 0 0 -
23OCT26 101.00 C 0.00 0.00 0.00 7.78 - 29 0 0 -
23OCT26 102.00 C 0.00 0.00 0.00 6.87 - 29 0 0 -
23OCT26 103.00 C 0.00 0.00 0.00 6.00 - 28 0 0 -
23OCT26 104.00 C 0.00 0.00 0.00 5.18 - 29 0 0 -
23OCT26 105.00 C 0.00 0.00 0.00 4.28 - 26 0 0 -
23OCT26 106.00 C 2.39 2.39 2.17 3.82 - 30 30 30 -
23OCT26 107.00 C 2.38 2.38 2.38 3.11 - 29 15 15 -
23OCT26 108.00 C 1.54 2.03 1.54 2.47 - 28 43 33 -
23OCT26 109.00 C 1.23 1.23 1.23 1.99 - 28 15 15 -
23OCT26 110.00 C 1.05 1.72 1.05 1.58 - 29 31 21 -
23OCT26 111.00 C 1.09 1.09 1.05 1.24 - 29 21 21 -
23OCT26 112.00 C 0.00 0.00 0.00 0.95 - 29 0 0 -
23OCT26 113.00 C 0.66 0.84 0.66 0.71 - 29 16 16 -
23OCT26 114.00 C 0.00 0.00 0.00 0.52 - 29 0 0 -
23OCT26 115.00 C 0.00 0.00 0.00 0.37 - 29 0 0 -
23OCT26 116.00 C 0.21 0.26 0.21 0.26 - 29 5 5 -
23OCT26 117.00 C 0.19 0.19 0.19 0.18 - 29 6 6 -
23OCT26 118.00 C 0.00 0.00 0.00 0.12 - 29 0 0 -
23OCT26 119.00 C 0.14 0.14 0.14 0.08 - 29 8 8 -
23OCT26 120.00 C 0.18 0.18 0.18 0.06 - 29 4 4 -
23OCT26 121.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
23OCT26 122.00 C 0.10 0.13 0.10 0.03 - 30 37 22 -
23OCT26 123.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
23OCT26 124.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 125.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 126.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 67.56 +2.81 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 66.56 +2.81 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 65.56 +2.80 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 64.57 +2.80 131 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.57 +2.80 122 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 62.57 +2.81 110 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.57 +2.81 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 60.57 +2.81 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 59.57 +2.80 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 58.58 +2.80 115 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 56.08 +2.81 95 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 53.58 +2.81 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 51.09 +2.80 93 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.59 +2.81 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 46.09 +2.80 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.52 +2.73 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.10 +2.80 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.61 +2.81 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.11 +2.79 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.54 +2.86 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.04 +2.85 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.55 +2.85 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.06 +2.82 0 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 23.63 +2.79 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.13 +2.87 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.64 +2.86 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.15 +2.83 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.67 +2.75 27 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 11.24 +2.61 28 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 8.90 +2.36 28 0 1,415 0
29OCT26 102.50 C 0.00 0.00 0.00 6.73 +1.90 28 0 131 0
29OCT26 105.00 C 3.24 4.82 3.24 4.82 +1.53 28 135 538 +106
29OCT26 107.50 C 2.47 3.34 1.80 3.27 +1.15 28 52 816 +44
29OCT26 110.00 C 1.50 2.17 1.14 2.06 +0.78 28 377 3,952 +207
29OCT26 112.50 C 0.79 1.44 0.79 1.22 +0.50 28 154 1,211 -69
29OCT26 115.00 C 0.47 0.92 0.47 0.66 +0.28 28 749 3,807 -479
29OCT26 117.50 C 0.42 0.51 0.41 0.33 +0.14 28 149 3,284 +37
29OCT26 120.00 C 0.25 0.34 0.25 0.15 +0.06 28 46 1,581 -11
29OCT26 122.50 C 0.16 0.23 0.16 0.07 +0.03 28 100 752 -5
29OCT26 125.00 C 0.16 0.16 0.16 0.03 +0.01 28 12 308 +12
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 392 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 900 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 288 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 222 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 379 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29OCT26 150.00 C 0.01 0.01 0.01 0.01 0.00 52 1 78 +1
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 67.67 +2.80 84 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 66.67 +2.79 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 65.68 +2.80 83 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 64.68 +2.79 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 63.68 +2.79 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 62.69 +2.80 74 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 61.69 +2.79 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 60.70 +2.74 73 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 59.70 +2.79 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 58.70 +2.79 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.21 +2.78 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 53.72 +2.78 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.09 +2.63 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 48.74 +2.76 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 46.25 +2.76 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.53 +2.52 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.10 +2.57 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.79 +2.73 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.11 +2.51 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.64 +2.49 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.33 +2.62 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.75 +2.48 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.10 +2.20 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.94 +2.50 34 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.26 +2.44 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.86 +2.30 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.91 +2.51 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.73 +2.37 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.67 +2.19 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.76 +1.90 34 0 580 0
27NOV26 102.50 C 0.00 0.00 0.00 8.86 +1.62 33 0 674 0
27NOV26 105.00 C 6.10 7.56 5.59 7.37 +1.42 34 657 379 -96
27NOV26 107.50 C 4.76 6.07 4.57 5.99 +1.34 34 89 407 +12
27NOV26 110.00 C 4.05 4.81 4.05 4.84 +1.07 34 121 465 -96
27NOV26 112.50 C 3.05 3.89 2.86 3.83 +0.87 34 65 1,029 +44
27NOV26 115.00 C 2.34 3.04 2.15 3.02 +0.74 34 645 4,175 +623
27NOV26 117.50 C 2.10 2.39 2.10 2.36 +0.63 35 123 654 +122
27NOV26 120.00 C 1.52 1.90 1.52 1.79 +0.50 35 6 417 +6
27NOV26 122.50 C 1.38 1.41 1.36 1.34 +0.39 35 26 319 +20
27NOV26 125.00 C 0.96 1.19 0.96 0.98 +0.29 35 67 322 +30
27NOV26 127.50 C 0.99 0.99 0.91 0.72 +0.22 35 8 142 +7
27NOV26 130.00 C 0.00 0.00 0.00 0.51 +0.16 34 0 512 0
27NOV26 132.50 C 0.00 0.00 0.00 0.36 +0.11 34 0 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.26 +0.09 35 0 349 0
27NOV26 137.50 C 0.00 0.00 0.00 0.18 +0.06 35 0 897 0
27NOV26 140.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 67.67 +2.68 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 66.79 +2.91 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 65.68 +2.80 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 64.68 +2.79 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 63.68 +2.78 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 62.69 +2.78 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 61.69 +2.77 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 60.70 +2.74 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 59.70 +2.76 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.70 +2.75 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 56.21 +2.73 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.72 +2.59 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.21 +2.55 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.74 +2.67 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.26 +2.66 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.80 +2.65 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.35 +2.64 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.92 +2.65 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.49 +2.63 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.18 +2.75 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.77 +2.75 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.24 +2.62 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.85 +2.78 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.45 +2.70 33 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 22.15 +2.53 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.56 +2.21 28 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 17.71 +2.39 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 15.20 +1.79 28 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 13.75 +2.11 32 0 345 0
30DEC26 100.00 C 0.00 0.00 0.00 11.96 +1.94 32 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 10.31 +1.69 32 0 307 0
30DEC26 105.00 C 7.22 7.22 7.22 8.79 +1.51 32 15 1,222 +15
30DEC26 107.50 C 5.86 7.56 5.86 7.44 +1.31 32 3 1,048 0
30DEC26 110.00 C 0.00 0.00 0.00 6.28 +1.17 32 0 1,898 0
30DEC26 112.50 C 5.22 5.22 5.22 5.24 +1.04 32 1 889 0
30DEC26 115.00 C 3.60 4.35 3.57 4.32 +0.84 32 23 2,416 -2
30DEC26 117.50 C 3.01 3.33 2.84 3.56 +0.74 33 53 1,424 +11
30DEC26 120.00 C 2.48 3.07 2.48 2.87 +0.61 32 78 2,341 +16
30DEC26 122.50 C 1.95 2.50 1.95 2.37 +0.57 33 67 2,318 +7
30DEC26 125.00 C 1.90 1.90 1.90 1.90 +0.47 33 1 4,881 0
30DEC26 127.50 C 0.00 0.00 0.00 1.50 +0.38 33 0 325 0
30DEC26 130.00 C 1.34 1.34 1.33 1.18 +0.31 33 5 1,841 +4
30DEC26 132.50 C 0.00 0.00 0.00 0.92 +0.24 33 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.72 +0.20 33 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.55 +0.15 33 0 528 0
30DEC26 140.00 C 0.57 0.57 0.57 0.42 +0.12 32 1 2,326 -1
30DEC26 142.50 C 0.00 0.00 0.00 0.32 +0.09 32 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.25 +0.08 33 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.18 +0.05 32 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.11 +0.04 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 67 0
30DEC26 160.00 C 0.23 0.23 0.23 0.05 +0.02 33 1 236 +1
30DEC26 162.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,430 0
30DEC26 180.00 C 0.15 0.15 0.15 0.01 0.00 36 1 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 67.72 +2.73 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 66.79 +2.91 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 65.75 +2.87 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 64.76 +2.87 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 63.78 +2.87 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 62.79 +2.87 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 61.81 +2.87 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 60.82 +2.86 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 59.84 +2.87 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 58.85 +2.87 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 56.38 +2.86 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 53.92 +2.79 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 51.46 +2.80 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 49.01 +2.84 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 46.60 +2.87 33 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 44.14 +2.83 36 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 41.73 +2.84 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 39.30 +2.82 39 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 36.89 +2.82 39 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 34.49 +2.82 38 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 32.09 +2.79 37 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 29.73 +2.78 36 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 27.38 +2.72 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 25.08 +2.65 34 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 22.78 +2.53 33 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 20.14 +1.94 28 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 18.08 +1.91 29 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 16.54 +2.19 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 14.71 +2.05 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 13.00 +1.91 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 11.41 +1.63 32 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 9.99 +1.54 32 0 17 0
28JAN27 107.50 C 0.00 0.00 0.00 8.65 +1.38 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 7.46 +1.20 32 0 43 0
28JAN27 112.50 C 0.00 0.00 0.00 6.43 +1.08 32 0 80 0
28JAN27 115.00 C 5.48 5.48 5.48 5.50 +0.95 32 2 2 +2
28JAN27 117.50 C 4.64 4.69 4.58 4.72 +0.90 33 88 139 +83
28JAN27 120.00 C 3.93 3.93 3.93 3.93 +0.74 32 2 74 +2
28JAN27 122.50 C 0.00 0.00 0.00 3.35 +0.70 33 0 40 0
28JAN27 125.00 C 0.00 0.00 0.00 2.79 +0.60 32 0 1,637 0
28JAN27 127.50 C 0.00 0.00 0.00 2.31 +0.50 32 0 40 0
28JAN27 130.00 C 2.09 2.09 2.09 1.91 +0.43 32 15 65 +15
28JAN27 132.50 C 0.00 0.00 0.00 1.57 +0.36 32 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 1.28 +0.30 32 0 10 0
28JAN27 137.50 C 0.00 0.00 0.00 1.04 +0.25 32 0 0 0
28JAN27 140.00 C 1.11 1.11 1.11 0.85 +0.21 32 2 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.68 +0.17 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.55 +0.14 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.44 +0.11 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.35 +0.09 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.22 +0.06 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28JAN27 180.00 C 0.16 0.16 0.16 0.01 0.00 30 2 2 +2
30MAR27 41.00 C 0.00 0.00 0.00 67.72 +2.57 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 66.79 +2.62 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 65.82 +2.47 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.76 +2.42 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.24 +2.85 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.79 +2.53 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.14 +2.85 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.82 +2.38 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.87 +2.41 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.85 +2.32 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.48 +2.40 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.92 +2.24 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.64 +2.36 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.90 +4.01 66 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 46.71 +2.33 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.81 +2.69 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.06 +2.32 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.56 +2.18 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.18 +2.26 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.37 +2.76 38 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.07 +2.61 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.32 +2.18 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 28.15 +2.03 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.55 +2.54 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 24.57 +2.57 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.35 +2.29 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.78 +1.69 31 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 18.48 +2.06 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 16.33 +1.48 31 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 15.25 +1.86 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.78 +1.56 33 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.51 +1.57 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.22 +1.47 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 10.00 +1.32 33 0 1,174 0
30MAR27 112.50 C 8.86 8.86 8.86 8.93 +1.21 33 67 180 +40
30MAR27 115.00 C 0.00 0.00 0.00 7.95 +1.09 33 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 7.08 +0.99 33 0 502 0
30MAR27 120.00 C 6.18 6.25 6.18 6.29 +0.92 34 71 387 +71
30MAR27 122.50 C 5.46 5.46 5.46 5.46 +0.75 33 2 64 +2
30MAR27 125.00 C 0.00 0.00 0.00 4.95 +0.82 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 4.34 +0.73 34 0 148 0
30MAR27 130.00 C 0.00 0.00 0.00 3.80 +0.66 34 0 921 0
30MAR27 132.50 C 0.00 0.00 0.00 3.32 +0.59 34 0 127 0
30MAR27 135.00 C 0.00 0.00 0.00 2.89 +0.52 34 0 185 0
30MAR27 137.50 C 0.00 0.00 0.00 2.52 +0.53 34 0 82 0
30MAR27 140.00 C 2.23 2.23 2.23 2.12 +0.40 33 5 1,140 +5
30MAR27 142.50 C 0.00 0.00 0.00 1.84 +0.35 33 0 134 0
30MAR27 145.00 C 0.00 0.00 0.00 1.59 +0.31 33 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.41 +0.27 33 0 70 0
30MAR27 150.00 C 0.00 0.00 0.00 1.18 +0.23 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.02 +0.21 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.88 +0.18 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.75 +0.16 33 0 61 0
30MAR27 160.00 C 1.04 1.06 1.03 0.64 +0.13 33 128 222 +100
30MAR27 162.50 C 0.00 0.00 0.00 0.55 +0.12 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.47 +0.10 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.40 +0.09 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.34 +0.06 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.29 +0.06 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.26 +0.07 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.22 +0.05 33 0 30 0
30MAR27 180.00 C 0.51 0.51 0.50 0.19 +0.05 33 533 618 +533
30MAR27 182.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 67.72 +2.46 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 66.89 +2.61 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.87 +2.52 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.76 +2.42 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.25 +2.86 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.28 +2.80 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.14 +2.71 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.89 +2.42 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.02 +2.44 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.42 +2.80 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.48 +2.32 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.60 +2.84 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.88 +2.42 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.90 +3.88 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.49 +2.84 46 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 44.81 +2.51 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.27 +2.30 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.67 +3.01 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 37.62 +2.23 36 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 35.40 +2.21 36 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.16 +2.15 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.50 +2.60 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.38 +2.50 38 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 27.35 +2.44 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 25.39 +2.37 37 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 23.49 +2.27 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 21.70 +2.17 36 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 19.40 +1.48 34 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 17.77 +1.71 34 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 16.24 +1.57 33 0 571 0
29JUN27 102.50 C 13.70 13.70 13.70 15.34 +1.61 35 20 117 +20
29JUN27 105.00 C 0.00 0.00 0.00 14.03 +1.45 35 0 150 0
29JUN27 107.50 C 12.43 12.43 12.43 12.97 +1.54 35 20 80 +20
29JUN27 110.00 C 0.00 0.00 0.00 11.89 +1.49 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 10.87 +1.42 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.91 +1.37 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 8.96 +1.20 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 8.17 +1.16 35 0 85 0
29JUN27 122.50 C 7.55 7.63 7.55 7.41 +1.10 35 58 138 +58
29JUN27 125.00 C 0.00 0.00 0.00 6.67 +0.94 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 6.08 +0.93 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 5.50 +0.87 35 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 4.92 +0.73 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 4.48 +0.72 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 4.05 +0.69 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 3.51 +0.47 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 3.18 +0.45 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.88 +0.46 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.57 +0.38 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.30 +0.38 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 2.09 +0.39 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.88 +0.32 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.67 +0.30 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.50 +0.27 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.36 +0.27 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 1.22 +0.22 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 1.07 +0.16 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.97 +0.16 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.88 +0.17 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.78 +0.16 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.69 +0.13 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.62 +0.12 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.56 +0.12 35 0 58 0
29JUN27 185.00 C 0.00 0.00 0.00 0.50 +0.10 35 0 108 0
29JUN27 187.50 C 0.00 0.00 0.00 0.45 +0.10 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.40 +0.08 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.36 +0.07 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.32 +0.07 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.29 +0.06 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.26 +0.05 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.21 +0.05 35 0 38 0
29JUN27 210.00 C 0.58 0.60 0.58 0.17 +0.04 35 2 95 +2
29SEP27 41.00 C 0.00 0.00 0.00 68.14 +2.88 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 67.17 +2.88 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 66.19 +2.81 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.22 +2.88 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.25 +2.86 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.28 +2.80 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.31 +2.88 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.34 +2.86 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.38 +2.80 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.42 +2.80 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.02 +2.81 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.63 +2.83 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.28 +2.82 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.90 +3.71 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 47.60 +2.80 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.31 +2.80 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.02 +2.69 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 40.77 +2.69 41 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 38.57 +2.67 40 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 36.42 +2.58 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.33 +2.53 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 32.31 +2.50 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.34 +2.42 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.46 +2.36 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 26.64 +2.27 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.46 +1.77 36 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 23.17 +2.00 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.60 +1.91 36 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 20.15 +1.84 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.82 +1.83 36 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 17.60 +1.81 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 15.99 +1.31 35 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 15.31 +1.73 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 14.26 +1.69 36 0 40 0
29SEP27 112.50 C 0.00 0.00 0.00 13.21 +1.54 36 0 167 0
29SEP27 115.00 C 0.00 0.00 0.00 12.31 +1.53 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 11.42 +1.48 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 10.54 +1.31 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 9.80 +1.28 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 9.10 +1.28 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 8.40 +1.15 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 7.76 +1.05 36 0 3 0
29SEP27 132.50 C 0.00 0.00 0.00 7.22 +1.06 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.67 +1.02 36 0 4 0
29SEP27 137.50 C 0.00 0.00 0.00 6.13 +0.88 36 0 0 0
29SEP27 140.00 C 6.10 6.10 6.10 5.68 +0.84 36 1 1 0
29SEP27 142.50 C 0.00 0.00 0.00 5.12 +0.69 35 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 4.72 +0.66 35 0 4 0
29SEP27 147.50 C 0.00 0.00 0.00 4.33 +0.56 35 0 10 0
29SEP27 150.00 C 0.00 0.00 0.00 4.00 +0.53 35 0 1 0
29SEP27 152.50 C 4.20 4.20 4.20 3.83 +0.65 36 7 8 +7
29SEP27 155.00 C 0.00 0.00 0.00 3.43 +0.53 35 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 3.15 +0.46 35 0 4 0
29SEP27 160.00 C 0.00 0.00 0.00 2.88 +0.40 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.68 +0.40 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 2.48 +0.41 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 2.28 +0.37 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 2.08 +0.31 35 0 31 0
29SEP27 172.50 C 0.00 0.00 0.00 1.92 +0.30 35 0 31 0
29SEP27 175.00 C 0.00 0.00 0.00 1.78 +0.30 35 0 31 0
29SEP27 177.50 C 0.00 0.00 0.00 1.65 +0.35 35 0 31 0
29SEP27 180.00 C 2.06 2.26 2.06 1.51 +0.27 35 3 65 +3
29SEP27 182.50 C 2.06 2.08 2.06 1.38 +0.26 35 2 10 +2
29SEP27 185.00 C 0.00 0.00 0.00 1.27 +0.21 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 1.18 +0.21 35 0 56 0
TOTAL CALL 7,305 94,800 +2,566
16OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 27 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 21 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.08 40 0 56 0
16OCT26 99.00 P 0.15 0.15 0.15 0.01 -0.14 36 2 90 +2
16OCT26 100.00 P 0.25 0.25 0.22 0.02 -0.22 35 65 78 +61
16OCT26 101.00 P 0.36 0.36 0.36 0.03 -0.35 34 15 65 +15
16OCT26 102.00 P 0.40 0.50 0.36 0.06 -0.52 33 418 493 +356
16OCT26 103.00 P 0.53 0.80 0.21 0.11 -0.71 33 76 214 +6
16OCT26 104.00 P 0.73 1.17 0.25 0.20 -0.98 33 142 999 +52
16OCT26 105.00 P 0.99 1.37 0.44 0.34 -1.18 33 141 1,380 +33
16OCT26 106.00 P 1.36 2.13 0.68 0.56 -1.44 33 1,082 1,170 +782
16OCT26 107.00 P 1.82 2.35 0.90 0.87 -1.69 33 909 906 +801
16OCT26 108.00 P 2.92 2.92 1.44 1.24 -1.96 32 60 60 0
16OCT26 109.00 P 0.00 0.00 0.00 1.76 -2.19 33 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 2.41 -2.40 34 0 4 0
16OCT26 111.00 P 0.00 0.00 0.00 3.14 -2.54 35 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 3.94 -2.63 36 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 4.70 -2.80 33 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 5.61 -2.84 33 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 6.55 -2.87 32 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 7.52 -2.89 33 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 8.51 -2.89 34 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 9.50 -2.90 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 10.50 -2.90 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 11.50 -2.90 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 12.50 -2.90 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 13.50 -2.90 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 14.94 -2.46 90 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 15.50 -2.90 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 17.00 -2.40 101 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 18.03 - 107 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 95.00 P 0.08 0.08 0.08 0.01 - 30 3 3 -
23OCT26 96.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
23OCT26 97.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
23OCT26 98.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
23OCT26 99.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
23OCT26 100.00 P 0.45 0.45 0.45 0.12 - 29 1 1 -
23OCT26 101.00 P 0.00 0.00 0.00 0.18 - 29 0 0 -
23OCT26 102.00 P 0.76 0.76 0.76 0.28 - 29 15 15 -
23OCT26 103.00 P 0.00 0.00 0.00 0.42 - 29 0 0 -
23OCT26 104.00 P 0.62 0.62 0.62 0.60 - 29 6 6 -
23OCT26 105.00 P 1.85 1.85 1.22 0.84 - 29 30 30 -
23OCT26 106.00 P 2.26 2.26 1.10 1.13 - 29 168 130 -
23OCT26 107.00 P 0.00 0.00 0.00 1.48 - 29 0 0 -
23OCT26 108.00 P 0.00 0.00 0.00 1.90 - 29 0 0 -
23OCT26 109.00 P 0.00 0.00 0.00 2.41 - 29 0 0 -
23OCT26 110.00 P 0.00 0.00 0.00 2.91 - 28 0 0 -
23OCT26 111.00 P 0.00 0.00 0.00 3.56 - 28 0 0 -
23OCT26 112.00 P 0.00 0.00 0.00 4.42 - 30 0 0 -
23OCT26 113.00 P 0.00 0.00 0.00 5.09 - 28 0 0 -
23OCT26 114.00 P 0.00 0.00 0.00 5.92 - 29 0 0 -
23OCT26 115.00 P 0.00 0.00 0.00 6.78 - 29 0 0 -
23OCT26 116.00 P 0.00 0.00 0.00 7.68 - 29 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 8.61 - 29 0 0 -
23OCT26 118.00 P 0.00 0.00 0.00 9.56 - 29 0 0 -
23OCT26 119.00 P 0.00 0.00 0.00 10.53 - 29 0 0 -
23OCT26 120.00 P 0.00 0.00 0.00 11.51 - 29 0 0 -
23OCT26 121.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
23OCT26 122.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
23OCT26 123.00 P 0.00 0.00 0.00 14.94 - 55 0 0 -
23OCT26 124.00 P 0.00 0.00 0.00 15.97 - 59 0 0 -
23OCT26 125.00 P 0.00 0.00 0.00 17.00 - 62 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 18.03 - 66 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29OCT26 77.50 P 0.02 0.02 0.02 0.01 0.00 57 14 83 +14
29OCT26 80.00 P 0.03 0.03 0.03 0.01 0.00 52 14 117 +14
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29OCT26 85.00 P 0.05 0.05 0.04 0.01 0.00 42 22 105 +15
29OCT26 87.50 P 0.05 0.05 0.05 0.01 0.00 38 9 191 0
29OCT26 90.00 P 0.10 0.10 0.09 0.01 -0.01 33 70 5,348 0
29OCT26 92.50 P 0.09 0.09 0.09 0.01 -0.05 29 18 257 +11
29OCT26 95.00 P 0.18 0.19 0.14 0.03 -0.12 28 8 677 -1
29OCT26 97.50 P 0.43 0.43 0.23 0.10 -0.27 28 11 1,016 +4
29OCT26 100.00 P 0.80 0.82 0.41 0.26 -0.52 28 138 1,882 +1
29OCT26 102.50 P 1.29 1.29 0.68 0.59 -0.86 28 139 1,166 -55
29OCT26 105.00 P 2.00 2.23 1.20 1.20 -1.17 28 505 1,679 +18
29OCT26 107.50 P 3.59 3.59 2.05 2.05 -1.73 27 52 1,153 -2
29OCT26 110.00 P 3.57 3.66 3.35 3.35 -2.16 27 317 1,176 +308
29OCT26 112.50 P 0.00 0.00 0.00 5.19 -2.26 29 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 7.14 -2.50 30 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 9.21 -2.76 28 0 1,418 0
29OCT26 120.00 P 14.50 14.50 14.50 11.56 -2.85 28 4 1,234 -4
29OCT26 122.50 P 0.00 0.00 0.00 14.00 -2.90 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 17.00 -2.40 51 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 19.57 -2.36 58 0 150 0
29OCT26 130.00 P 21.50 21.50 21.50 21.75 -2.65 53 5 105 0
29OCT26 132.50 P 0.00 0.00 0.00 24.68 -2.26 70 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.98 -2.46 69 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.44 -2.50 73 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.36 -2.04 88 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.34 -2.56 78 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.55 -1.85 101 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.79 -2.11 99 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.32 -2.08 104 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 44.79 -2.11 107 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 47.31 -2.09 111 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 49.44 -2.46 103 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.21 -2.19 116 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.33 -2.57 105 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.90 -2.50 111 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.40 -2.50 115 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.83 -2.57 115 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.40 -2.50 121 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.83 -2.57 121 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 69.40 -2.50 127 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.83 -2.57 126 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 74.33 -2.57 129 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.80 -2.60 130 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 79.69 -2.21 149 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 82.28 -2.12 155 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 84.27 -2.63 136 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 87.33 -2.07 162 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 89.21 -2.69 138 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 92.22 -2.18 164 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.90 -2.50 155 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 101.90 -2.50 160 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 39 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 23 0
27NOV26 80.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 388 0
27NOV26 82.50 P 0.00 0.00 0.00 0.05 -0.06 35 0 166 0
27NOV26 85.00 P 0.00 0.00 0.00 0.10 -0.10 34 0 177 0
27NOV26 87.50 P 0.00 0.00 0.00 0.19 -0.17 35 0 158 0
27NOV26 90.00 P 0.75 0.75 0.55 0.33 -0.26 34 60 307 +2
27NOV26 92.50 P 0.98 0.98 0.98 0.55 -0.38 35 3 327 +3
27NOV26 95.00 P 1.31 1.37 0.98 0.87 -0.53 35 26 473 -1
27NOV26 97.50 P 1.88 1.88 1.40 1.32 -0.66 35 7 1,068 -2
27NOV26 100.00 P 2.83 2.83 2.19 1.92 -0.79 35 119 889 +101
27NOV26 102.50 P 3.49 3.49 2.57 2.62 -1.01 34 171 1,802 +169
27NOV26 105.00 P 4.65 4.86 3.59 3.59 -1.17 35 278 674 +93
27NOV26 107.50 P 6.10 6.34 4.55 4.63 -1.49 34 311 818 +236
27NOV26 110.00 P 0.00 0.00 0.00 5.97 -1.63 34 0 2,789 0
27NOV26 112.50 P 7.42 7.42 7.42 7.48 -1.77 35 1 454 0
27NOV26 115.00 P 0.00 0.00 0.00 9.18 -2.05 35 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 10.88 -2.30 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 12.85 -2.42 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 15.37 -2.10 38 0 99 0
27NOV26 125.00 P 20.00 20.00 20.00 17.11 -2.80 34 1 919 +1
27NOV26 127.50 P 0.00 0.00 0.00 19.96 -2.07 42 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 21.92 -2.49 38 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 24.82 -2.12 47 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 26.98 -2.46 45 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 29.44 -2.50 47 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.36 -2.04 56 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 34.34 -2.56 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 37.55 -1.85 64 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 39.79 -2.11 63 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.32 -2.08 66 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 44.79 -2.11 68 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 47.31 -2.09 71 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.44 -2.46 66 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.21 -2.19 74 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.33 -2.57 68 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.90 -2.50 72 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.40 -2.50 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.83 -2.57 74 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.40 -2.50 78 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.83 -2.57 78 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.40 -2.50 81 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.83 -2.57 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 74.33 -2.57 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.80 -2.60 84 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 79.69 -2.21 95 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.28 -2.12 99 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 84.27 -2.63 88 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.33 -2.07 103 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.25 -2.65 91 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 92.22 -2.18 104 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.90 -2.50 100 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 101.90 -2.50 103 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 201 0
30DEC26 62.50 P 0.10 0.10 0.10 0.01 0.00 42 2 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30DEC26 67.50 P 0.15 0.15 0.15 0.01 0.00 36 3 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 168 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 -0.05 33 0 234 0
30DEC26 80.00 P 0.46 0.46 0.46 0.11 -0.08 33 13 1,099 0
30DEC26 82.50 P 0.47 0.47 0.47 0.19 -0.13 33 25 149 -25
30DEC26 85.00 P 0.00 0.00 0.00 0.31 -0.19 33 0 685 0
30DEC26 87.50 P 0.77 0.77 0.77 0.49 -0.28 33 2 350 +2
30DEC26 90.00 P 1.17 1.17 1.00 0.75 -0.38 33 46 1,643 -46
30DEC26 92.50 P 0.00 0.00 0.00 1.10 -0.51 33 0 1,872 0
30DEC26 95.00 P 1.80 1.80 1.80 1.57 -0.64 33 1 1,782 -1
30DEC26 97.50 P 2.90 2.90 2.18 2.15 -0.76 33 52 1,335 +2
30DEC26 100.00 P 3.62 3.62 2.83 2.82 -0.88 33 116 3,873 -109
30DEC26 102.50 P 3.99 3.99 3.61 3.63 -1.06 32 59 3,627 -28
30DEC26 105.00 P 4.70 4.73 4.69 4.69 -1.16 33 121 2,341 +120
30DEC26 107.50 P 5.93 5.93 5.93 5.75 -1.42 32 1 2,482 +1
30DEC26 110.00 P 0.00 0.00 0.00 7.07 -1.61 32 0 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 8.56 -1.76 33 0 1,393 0
30DEC26 115.00 P 0.00 0.00 0.00 10.10 -1.99 32 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 11.85 -2.11 32 0 1,074 0
30DEC26 120.00 P 13.95 13.95 13.80 13.80 -2.13 33 404 1,613 +404
30DEC26 122.50 P 0.00 0.00 0.00 15.64 -2.25 32 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 17.65 -2.89 32 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 20.45 -2.32 37 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 22.73 -2.33 38 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 25.10 -2.28 40 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 27.20 -2.57 38 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 29.44 -2.74 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 32.36 -2.12 45 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 34.54 -2.44 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.55 -1.93 51 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 39.79 -2.19 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.32 -2.13 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 44.79 -2.18 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.31 -2.16 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.44 -2.53 53 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.21 -2.26 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.33 -2.64 55 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.90 -2.57 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.40 -2.55 59 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.83 -2.62 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.40 -2.55 62 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.83 -2.62 63 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.40 -2.55 65 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.83 -2.62 65 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.33 -2.62 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.80 -2.65 68 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.69 -2.26 76 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.28 -2.17 78 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.27 -2.68 71 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.33 -2.12 82 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.25 -2.70 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.22 -2.23 83 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 96.90 -2.55 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.90 -2.55 82 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 71 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 0.10 -0.06 32 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 0.16 -0.10 32 0 4 0
28JAN27 80.00 P 0.62 0.62 0.62 0.26 -0.14 32 2 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.40 -0.20 32 0 84 0
28JAN27 85.00 P 0.93 0.93 0.93 0.59 -0.27 32 2 17 +2
28JAN27 87.50 P 1.40 1.40 1.40 0.86 -0.37 32 10 163 +10
28JAN27 90.00 P 1.50 1.50 1.50 1.22 -0.47 32 1 61 +1
28JAN27 92.50 P 0.00 0.00 0.00 1.67 -0.58 32 0 77 0
28JAN27 95.00 P 0.00 0.00 0.00 2.22 -0.70 32 0 25 0
28JAN27 97.50 P 0.00 0.00 0.00 2.87 -0.80 33 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 3.65 -0.90 32 0 45 0
28JAN27 102.50 P 0.00 0.00 0.00 4.51 -1.06 32 0 196 0
28JAN27 105.00 P 0.00 0.00 0.00 5.52 -1.23 32 0 17 0
28JAN27 107.50 P 0.00 0.00 0.00 6.70 -1.37 32 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.00 -1.56 32 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.44 -1.69 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 11.00 -1.88 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 13.05 -1.61 34 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 14.88 -1.71 34 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 16.34 -2.57 32 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 18.07 -2.96 31 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 20.86 -2.35 35 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 23.16 -2.27 36 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 25.37 -2.33 37 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 27.43 -2.58 36 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 29.74 -2.61 36 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 32.36 -2.38 39 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 34.54 -2.64 38 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 37.55 -2.10 45 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 39.79 -2.36 44 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 42.32 -2.33 46 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 44.79 -2.36 48 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 47.31 -2.33 49 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 49.44 -2.71 47 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 52.21 -2.44 52 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 54.33 -2.82 49 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 56.90 -2.75 51 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 59.40 -2.75 52 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 61.83 -2.82 53 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 64.40 -2.75 55 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 66.83 -2.82 56 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 69.40 -2.75 58 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 71.83 -2.82 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 -0.05 34 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.18 -0.08 33 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.28 -0.10 33 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.40 -0.16 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.57 -0.22 33 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 0.81 -0.25 33 0 4,105 0
30MAR27 82.50 P 0.00 0.00 0.00 1.09 -0.35 33 0 1,558 0
30MAR27 85.00 P 0.00 0.00 0.00 1.46 -0.42 33 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 1.90 -0.49 33 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 2.41 -0.62 34 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 3.05 -0.69 34 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 3.75 -0.75 34 0 112 0
30MAR27 97.50 P 0.00 0.00 0.00 4.57 -0.79 34 0 987 0
30MAR27 100.00 P 6.18 6.18 6.18 5.42 -0.97 33 1 3,074 0
30MAR27 102.50 P 0.00 0.00 0.00 6.39 -1.03 33 0 998 0
30MAR27 105.00 P 0.00 0.00 0.00 7.45 -1.16 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 8.64 -1.29 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 9.94 -1.42 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 11.37 -1.62 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 12.90 -1.74 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 14.54 -1.97 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 16.69 -1.67 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 18.53 -1.74 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 20.03 -2.19 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 22.43 -1.88 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 24.13 -2.29 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 26.22 -2.29 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 28.35 -2.43 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.52 -2.50 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.75 -2.53 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 35.00 -2.58 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.80 -2.11 39 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 39.79 -2.50 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.32 -2.39 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 44.79 -2.37 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.31 -2.34 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.44 -2.71 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.21 -2.44 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.33 -2.82 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.90 -2.75 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.40 -2.75 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.83 -2.82 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.40 -2.75 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.83 -2.82 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.40 -2.75 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.83 -2.82 49 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 74.33 -2.82 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.80 -2.85 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.69 -2.46 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.28 -2.37 58 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 84.27 -2.88 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.33 -2.32 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.25 -2.90 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.22 -2.27 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.90 -2.74 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 101.90 -2.75 62 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29JUN27 50.00 P 0.53 0.55 0.53 0.04 -0.01 35 4 130 +4
29JUN27 52.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.23 -0.06 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.34 -0.08 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.47 -0.13 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.66 -0.15 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 0.88 -0.21 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.16 -0.23 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.52 -0.29 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 1.90 -0.41 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.41 -0.42 35 0 151 0
29JUN27 82.50 P 0.00 0.00 0.00 2.94 -0.55 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 3.61 -0.56 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 4.29 -0.64 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.06 -0.66 35 0 1,089 0
29JUN27 92.50 P 0.00 0.00 0.00 5.85 -0.75 35 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.73 -0.85 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 7.71 -0.94 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 8.74 -1.08 34 0 902 0
29JUN27 102.50 P 0.00 0.00 0.00 9.93 -1.14 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 11.17 -1.24 34 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 12.51 -1.34 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 13.93 -1.48 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 15.47 -1.56 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 17.02 -1.78 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 18.72 -1.84 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 20.54 -1.84 34 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 22.34 -1.92 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 24.19 -2.00 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 26.10 -2.05 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 27.96 -2.20 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 30.06 -2.17 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 31.99 -2.34 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.18 -2.28 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.57 -2.06 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.44 -2.39 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.62 -2.42 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.82 -2.46 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.05 -2.49 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.18 -2.64 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.58 -2.54 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.85 -2.58 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 54.25 -2.51 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 56.55 -2.58 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.96 -2.52 35 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 61.37 -2.47 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.78 -2.43 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.07 -2.52 35 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.45 -2.52 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 70.77 -2.59 35 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.09 -2.67 34 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 75.53 -2.63 34 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.81 -2.77 32 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.21 -2.78 32 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.84 -2.57 35 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.03 -2.80 30 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 87.67 -2.56 35 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.85 -2.82 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 92.42 -2.67 32 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 97.37 -2.58 34 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 101.99 -2.82 0 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29SEP27 42.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP27 49.00 P 0.77 0.77 0.77 0.11 -0.02 35 2 2 +2
29SEP27 50.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.20 -0.03 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.41 -0.06 36 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 0.55 -0.11 35 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 0.75 -0.11 36 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 0.99 -0.16 36 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 1.28 -0.18 36 0 44 0
29SEP27 70.00 P 0.00 0.00 0.00 1.63 -0.23 36 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.02 -0.28 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.50 -0.33 36 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.02 -0.38 36 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 3.63 -0.45 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 4.31 -0.48 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.01 -0.53 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 5.72 -0.61 35 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 6.50 -0.72 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 7.38 -0.76 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 8.31 -0.88 35 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 9.36 -0.94 35 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 10.52 -0.99 34 0 517 0
29SEP27 102.50 P 0.00 0.00 0.00 11.71 -1.08 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 12.96 -1.17 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 14.34 -1.23 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 15.73 -1.31 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 17.20 -1.41 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 18.72 -1.68 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 20.35 -1.75 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 22.15 -1.73 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 23.91 -1.80 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 25.83 -1.75 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.58 -1.93 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.49 -1.98 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.71 -1.76 35 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 33.55 -1.96 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.69 -1.89 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.86 -1.84 36 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.68 -2.15 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.87 -2.12 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.90 -2.26 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.03 -2.36 35 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 48.22 -2.39 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.44 -2.42 35 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.68 -2.45 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.93 -2.47 35 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 57.19 -2.51 35 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.47 -2.54 34 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.00 -2.33 36 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.23 -2.43 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.40 -2.63 34 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.86 -2.53 35 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.19 -2.55 35 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.68 -2.43 36 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 75.91 -2.57 35 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.30 -2.57 35 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 80.79 -2.46 36 0 0 0
TOTAL PUT 6,303 113,801 +3,372
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.060
29OCT26 24.00 C 0.00 0.00 0.00 12.26 +0.14 116 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.30 +0.18 112 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.23 +0.10 93 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.31 +0.18 93 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.24 +0.11 76 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.32 +0.18 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.30 +0.15 64 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.13 -0.04 35 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.18 -0.05 36 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.29 -0.05 37 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 2.47 -0.07 36 0 130 0
29OCT26 35.00 C 1.90 2.00 1.78 1.77 -0.02 36 3 387 +1
29OCT26 36.00 C 1.20 1.49 1.20 1.19 -0.05 36 135 353 -74
29OCT26 37.00 C 0.85 0.85 0.77 0.75 -0.07 36 60 107 +11
29OCT26 38.00 C 0.51 0.51 0.51 0.45 -0.06 36 15 143 0
29OCT26 39.00 C 0.00 0.00 0.00 0.26 -0.04 36 0 164 0
29OCT26 40.00 C 0.14 0.14 0.14 0.14 -0.03 36 15 391 +15
29OCT26 41.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 163 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.01 37 2 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.30 +0.10 63 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.23 +0.03 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.35 +0.11 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.25 -0.03 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.32 -0.03 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.42 -0.01 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.56 -0.04 41 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.75 -0.05 41 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.01 -0.05 41 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.34 -0.05 41 0 75 0
27NOV26 35.00 C 2.67 2.67 2.67 2.71 +0.01 40 15 265 -15
27NOV26 36.00 C 0.00 0.00 0.00 2.21 +0.01 41 0 186 0
27NOV26 37.00 C 0.00 0.00 0.00 1.73 -0.03 40 0 148 0
27NOV26 38.00 C 0.00 0.00 0.00 1.39 0.00 41 0 98 0
27NOV26 39.00 C 1.13 1.13 1.13 1.05 -0.04 40 7 132 +7
27NOV26 40.00 C 0.87 0.87 0.87 0.81 -0.03 41 9 148 0
27NOV26 41.00 C 0.66 0.66 0.66 0.61 -0.03 41 1 126 0
27NOV26 42.00 C 0.00 0.00 0.00 0.46 -0.02 41 0 180 0
27NOV26 43.00 C 0.38 0.38 0.38 0.34 -0.02 41 15 204 +15
27NOV26 44.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 13.40 +0.14 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.48 +0.19 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.30 -0.02 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.34 -0.07 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.66 +0.18 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.50 -0.07 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.84 +0.17 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.96 +0.09 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.01 +0.02 41 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.27 -0.06 41 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 4.59 -0.06 41 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 3.97 +0.02 41 0 108 0
30DEC26 35.00 C 3.29 3.61 3.29 3.45 +0.09 41 59 293 +30
30DEC26 36.00 C 2.78 2.78 2.78 2.87 0.00 40 12 325 +12
30DEC26 37.00 C 2.30 2.30 2.30 2.45 +0.01 41 15 280 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.05 0.00 41 0 327 0
30DEC26 39.00 C 0.00 0.00 0.00 1.70 -0.02 40 0 413 0
30DEC26 40.00 C 0.00 0.00 0.00 1.40 -0.03 40 0 772 0
30DEC26 41.00 C 0.00 0.00 0.00 1.16 -0.02 41 0 355 0
30DEC26 42.00 C 0.00 0.00 0.00 0.96 -0.01 41 0 1,198 0
30DEC26 43.00 C 0.83 0.83 0.83 0.80 0.00 41 15 99 0
30DEC26 44.00 C 0.00 0.00 0.00 0.65 -0.01 41 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 -0.02 41 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.84 +0.23 53 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.90 +0.24 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.02 +0.22 48 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.18 +0.21 47 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.38 +0.18 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.62 +0.25 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.91 +0.25 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.09 -0.05 41 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 4.50 +0.04 41 0 46 0
28JAN27 35.00 C 4.08 4.08 4.08 3.95 +0.05 41 30 44 +20
28JAN27 36.00 C 0.00 0.00 0.00 3.44 +0.03 41 0 90 0
28JAN27 37.00 C 0.00 0.00 0.00 3.00 +0.03 41 0 10 0
28JAN27 38.00 C 0.00 0.00 0.00 2.59 +0.01 41 0 35 0
28JAN27 39.00 C 2.32 2.32 2.32 2.23 0.00 41 15 31 +5
28JAN27 40.00 C 0.00 0.00 0.00 1.92 0.00 41 0 25 0
28JAN27 41.00 C 0.00 0.00 0.00 1.64 -0.01 41 0 28 0
28JAN27 42.00 C 0.00 0.00 0.00 1.40 -0.01 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.20 0.00 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.03 0.00 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.95 +0.24 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.07 +0.35 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.16 +0.24 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.29 +0.26 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.43 +0.26 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.63 +0.27 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.86 +0.24 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.12 +0.21 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.43 +0.18 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.78 +0.23 45 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 6.16 +0.20 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.59 +0.14 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.06 +0.17 44 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 4.45 +0.04 42 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 4.01 +0.06 42 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 3.60 +0.02 42 0 120 0
30MAR27 39.00 C 0.00 0.00 0.00 3.23 +0.03 42 0 60 0
30MAR27 40.00 C 0.00 0.00 0.00 2.89 +0.02 42 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 2.59 -0.03 42 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.32 +0.02 42 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 2.06 0.00 42 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 1.83 0.00 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.57 +0.02 42 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.40 +0.03 42 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 1.25 +0.03 42 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.11 +0.03 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.00 +0.03 42 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.89 +0.02 42 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.66 +0.01 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.48 +0.01 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 +0.01 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 +0.01 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 43 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.52 +0.30 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.66 +0.31 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.84 +0.28 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.04 +0.22 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.28 +0.25 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.55 +0.25 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.85 +0.23 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.18 +0.25 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.55 +0.25 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.95 +0.25 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.39 +0.25 46 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.86 +0.24 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.36 +0.25 45 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.71 +0.07 44 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 5.44 +0.29 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.98 +0.19 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.62 +0.16 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.04 +0.03 43 0 116 0
29JUN27 41.00 C 3.76 3.76 3.76 3.73 -0.03 43 45 75 +45
29JUN27 42.00 C 0.00 0.00 0.00 3.43 -0.05 43 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.23 +0.03 43 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.00 +0.01 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.80 +0.15 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.46 +0.03 43 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.26 +0.02 43 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.08 +0.03 43 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.91 +0.03 43 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.45 +0.21 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.71 +0.20 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.00 +0.19 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.32 +0.19 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.35 -0.12 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.04 +0.18 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.45 +0.16 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.88 +0.16 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.34 +0.17 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.83 +0.17 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.30 +0.08 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.82 +0.07 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.40 +0.07 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.99 +0.07 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.61 +0.06 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.23 +0.04 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.90 +0.05 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.61 +0.07 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.29 +0.02 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.02 +0.02 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.77 +0.02 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.56 +0.08 44 0 20 0
TOTAL CALL 468 15,088 +87
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 182 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 314 0
29OCT26 33.00 P 0.23 0.23 0.23 0.18 -0.03 37 11 461 +9
29OCT26 34.00 P 0.44 0.44 0.36 0.37 -0.04 37 31 560 -31
29OCT26 35.00 P 0.70 0.70 0.55 0.68 -0.05 37 36 341 -34
29OCT26 36.00 P 1.06 1.10 1.06 1.10 -0.07 37 16 266 +10
29OCT26 37.00 P 1.56 1.56 1.56 1.71 0.00 38 3 263 +3
29OCT26 38.00 P 0.00 0.00 0.00 2.36 -0.03 36 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 3.16 -0.02 36 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.01 -0.16 34 0 319 0
29OCT26 41.00 P 4.90 4.90 4.90 4.97 0.00 35 97 281 -5
29OCT26 42.00 P 0.00 0.00 0.00 5.95 -0.09 37 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.94 -0.09 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.94 +0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.94 +0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.94 +0.02 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.94 +0.02 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.94 -0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 0.00 43 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 174 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 125 0
27NOV26 31.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 373 0
27NOV26 32.00 P 0.65 0.65 0.65 0.58 -0.01 42 9 246 0
27NOV26 33.00 P 0.86 0.86 0.86 0.84 -0.02 42 15 107 0
27NOV26 34.00 P 1.22 1.22 1.22 1.18 -0.01 42 14 128 +14
27NOV26 35.00 P 1.55 1.58 1.55 1.56 -0.05 41 13 224 +13
27NOV26 36.00 P 0.00 0.00 0.00 2.03 -0.07 41 0 422 0
27NOV26 37.00 P 2.34 2.34 2.34 2.57 -0.10 41 15 292 0
27NOV26 38.00 P 0.00 0.00 0.00 3.20 -0.01 41 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 3.89 -0.01 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.64 -0.01 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.44 0.00 41 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.10 -0.18 34 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.09 -0.07 38 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.09 +0.01 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.97 -0.04 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.98 +0.01 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.96 +0.02 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.94 +0.02 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.94 -0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.03 41 0 339 0
30DEC26 31.00 P 0.00 0.00 0.00 0.75 -0.03 41 0 269 0
30DEC26 32.00 P 1.04 1.04 1.04 1.02 -0.03 41 2 140 +2
30DEC26 33.00 P 0.00 0.00 0.00 1.35 -0.03 41 0 156 0
30DEC26 34.00 P 0.00 0.00 0.00 1.72 -0.05 41 0 170 0
30DEC26 35.00 P 2.15 2.15 2.15 2.15 -0.07 41 15 320 +15
30DEC26 36.00 P 2.60 2.60 2.60 2.63 -0.09 41 15 777 +4
30DEC26 37.00 P 0.00 0.00 0.00 3.18 -0.10 41 0 1,097 0
30DEC26 38.00 P 3.61 3.61 3.61 3.76 -0.04 41 5 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.41 -0.03 41 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.13 -0.03 41 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.88 -0.17 41 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 6.66 -0.02 41 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.46 -0.05 40 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.30 -0.15 39 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.24 0.00 41 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.15 0.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.08 +0.01 41 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.98 -0.35 38 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 12.99 -0.04 41 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.96 +0.01 40 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.44 +0.02 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 18.94 +0.02 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.44 +0.02 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.94 +0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.44 +0.02 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.94 +0.02 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.44 +0.02 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.94 +0.02 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.44 +0.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.94 +0.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.44 +0.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.94 +0.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.44 +0.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.94 +0.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.44 +0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.94 +0.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.44 +0.02 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.46 -0.01 42 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.63 -0.02 42 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.84 -0.02 42 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 1.11 -0.02 42 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 1.42 -0.02 42 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 1.77 -0.02 42 0 15 0
28JAN27 34.00 P 2.14 2.14 2.14 2.15 -0.07 42 3 18 +3
28JAN27 35.00 P 2.56 2.59 2.56 2.59 -0.08 41 13 227 +13
28JAN27 36.00 P 3.03 3.03 3.03 3.09 -0.08 42 15 87 +15
28JAN27 37.00 P 0.00 0.00 0.00 3.63 -0.14 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.19 -0.07 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 4.73 -0.23 39 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.46 -0.21 40 0 0 0
28JAN27 41.00 P 6.00 6.00 6.00 6.31 -0.13 42 97 97 +97
28JAN27 42.00 P 0.00 0.00 0.00 7.18 0.00 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.60 -0.43 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.51 -0.27 39 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.32 -0.24 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.27 0.00 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30MAR27 26.00 P 0.65 0.65 0.65 0.54 +0.02 43 2 3 -2
30MAR27 27.00 P 0.00 0.00 0.00 0.70 +0.02 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.91 +0.02 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.16 +0.03 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.44 +0.03 43 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.77 +0.04 43 0 120 0
30MAR27 32.00 P 0.00 0.00 0.00 2.12 +0.04 43 0 286 0
30MAR27 33.00 P 0.00 0.00 0.00 2.50 0.00 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 2.92 -0.01 43 0 66 0
30MAR27 35.00 P 3.34 3.34 3.34 3.38 -0.05 42 4 96 +4
30MAR27 36.00 P 0.00 0.00 0.00 3.89 -0.06 42 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.43 -0.09 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.00 -0.12 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.49 -0.25 40 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.14 -0.25 40 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.01 +0.05 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.53 -0.28 40 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.28 -0.32 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.06 -0.28 40 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.86 -0.35 40 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 10.78 -0.26 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.73 -0.15 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.45 -0.09 40 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.37 -0.05 41 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.10 -0.50 37 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.66 -0.18 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.03 -0.11 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.46 -0.10 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.94 -0.10 0 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.44 -0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.94 -0.17 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.44 -0.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.94 -0.21 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.44 -0.16 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.94 +0.02 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.44 -0.21 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.94 -0.29 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.52 +0.01 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.69 +0.02 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.87 +0.03 44 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.09 +0.03 44 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.33 +0.04 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.56 -0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.83 -0.05 43 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.27 +0.04 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.60 0.00 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.00 -0.03 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.42 -0.04 44 0 38 0
29JUN27 34.00 P 3.78 3.80 3.78 3.79 -0.11 43 9 237 +9
29JUN27 35.00 P 4.21 4.28 4.21 4.26 -0.21 43 13 189 +13
29JUN27 36.00 P 0.00 0.00 0.00 4.80 -0.14 43 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 5.35 -0.16 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 5.93 -0.26 42 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.67 +0.01 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.11 -0.19 42 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.76 -0.25 42 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.42 -0.27 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.13 -0.27 41 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.15 -0.01 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.64 -0.25 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.68 -0.04 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.22 -0.27 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.01 -0.26 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.85 -0.32 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.29 -0.01 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.55 -0.02 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.85 -0.01 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.16 -0.01 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.51 -0.03 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.86 -0.05 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.23 -0.06 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.64 -0.06 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.07 -0.07 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.53 -0.07 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.02 -0.08 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.54 -0.09 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.10 -0.09 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.68 -0.08 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.26 -0.10 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.90 -0.10 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.46 -0.22 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.16 -0.21 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.84 -0.24 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.55 -0.23 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.31 -0.23 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.04 -0.26 42 0 0 0
TOTAL PUT 453 22,460 +152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.700
29OCT26 21.00 C 0.00 0.00 0.00 11.84 -0.42 117 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.82 -0.44 102 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.82 -0.44 92 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.83 -0.43 84 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 7.83 -0.44 75 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.84 -0.43 67 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.77 -0.52 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.81 -0.52 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.90 -0.50 45 0 15 0
29OCT26 30.00 C 3.47 3.47 3.47 3.06 -0.47 45 10 80 +10
29OCT26 31.00 C 0.00 0.00 0.00 2.31 -0.43 45 0 120 0
29OCT26 32.00 C 0.00 0.00 0.00 1.69 -0.37 46 0 125 0
29OCT26 33.00 C 1.27 1.27 1.27 1.17 -0.27 45 1 98 -1
29OCT26 34.00 C 1.08 1.08 0.76 0.75 -0.25 44 20 200 -1
29OCT26 35.00 C 0.80 0.80 0.47 0.48 -0.22 44 36 271 -24
29OCT26 36.00 C 0.47 0.47 0.40 0.31 -0.12 46 10 263 -6
29OCT26 37.00 C 0.21 0.21 0.19 0.18 -0.09 45 7 516 0
29OCT26 38.00 C 0.00 0.00 0.00 0.10 -0.07 45 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 203 0
29OCT26 40.00 C 0.08 0.08 0.05 0.03 -0.03 46 26 169 +23
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 9.88 -0.38 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.93 -0.36 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.97 -0.32 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.03 -0.33 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.06 -0.41 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.21 -0.53 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.42 -0.52 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.75 -0.45 46 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.05 -0.48 44 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 2.46 -0.39 44 0 226 0
27NOV26 33.00 C 2.45 2.45 2.15 1.93 -0.42 43 47 295 +46
27NOV26 34.00 C 1.84 1.84 1.66 1.53 -0.37 43 47 191 +15
27NOV26 35.00 C 1.50 1.50 1.50 1.20 -0.32 44 1 83 -1
27NOV26 36.00 C 0.00 0.00 0.00 0.96 -0.24 45 0 106 0
27NOV26 37.00 C 0.00 0.00 0.00 0.73 -0.21 45 0 97 0
27NOV26 38.00 C 0.00 0.00 0.00 0.55 -0.18 45 0 160 0
27NOV26 39.00 C 0.00 0.00 0.00 0.41 -0.17 45 0 291 0
27NOV26 40.00 C 0.00 0.00 0.00 0.30 -0.15 45 0 247 0
27NOV26 41.00 C 0.33 0.33 0.31 0.22 -0.12 45 2 1,103 +2
27NOV26 42.00 C 0.00 0.00 0.00 0.16 -0.10 45 0 131 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.08 44 0 58 0
27NOV26 44.00 C 0.14 0.14 0.14 0.08 -0.06 45 1 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 11.92 -0.39 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.99 -0.39 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.02 -0.42 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.12 -0.40 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.22 -0.33 48 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.25 -0.41 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.43 -0.51 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.72 -0.43 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.86 -0.43 42 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.23 -0.40 43 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.68 -0.35 44 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 3.18 -0.34 45 0 134 0
30DEC26 33.00 C 0.00 0.00 0.00 2.71 -0.28 45 0 242 0
30DEC26 34.00 C 2.29 2.29 2.29 2.29 -0.28 45 15 121 +15
30DEC26 35.00 C 0.00 0.00 0.00 1.92 -0.29 45 0 1,441 0
30DEC26 36.00 C 0.00 0.00 0.00 1.60 -0.26 45 0 244 0
30DEC26 37.00 C 1.43 1.43 1.42 1.34 -0.25 45 19 88 -9
30DEC26 38.00 C 0.00 0.00 0.00 1.09 -0.22 45 0 187 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 -0.18 46 0 134 0
30DEC26 40.00 C 0.86 0.86 0.86 0.78 -0.15 46 1 339 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.63 -0.14 46 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 -0.12 46 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.10 46 0 84 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.09 46 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.07 46 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 10.22 -0.41 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.33 -0.43 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.48 -0.41 47 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.67 -0.38 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.97 -0.33 48 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.24 -0.27 48 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.46 -0.43 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.84 -0.32 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.19 -0.36 45 0 45 0
28JAN27 32.00 C 0.00 0.00 0.00 3.70 -0.34 45 0 45 0
28JAN27 33.00 C 0.00 0.00 0.00 3.24 -0.33 45 0 105 0
28JAN27 34.00 C 2.94 2.94 2.94 2.84 -0.31 46 15 60 0
28JAN27 35.00 C 2.49 2.49 2.49 2.49 -0.24 46 15 15 +15
28JAN27 36.00 C 0.00 0.00 0.00 2.15 -0.23 46 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 1.86 -0.26 46 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.62 -0.23 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.40 -0.22 46 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 1.19 -0.22 46 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 1.01 -0.21 46 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 0.86 -0.14 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.36 -0.40 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.48 -0.38 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.63 -0.46 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.81 -0.32 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.03 -0.41 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.36 -0.29 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.65 -0.25 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.99 -0.26 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.36 -0.26 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.78 -0.25 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.17 -0.30 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.64 -0.32 46 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.20 -0.34 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.80 -0.32 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.44 -0.30 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.10 -0.25 47 0 100 0
30MAR27 37.00 C 2.87 2.87 2.87 2.80 -0.28 47 15 81 +15
30MAR27 38.00 C 0.00 0.00 0.00 2.53 -0.26 47 0 1,081 0
30MAR27 39.00 C 0.00 0.00 0.00 2.26 -0.19 47 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.01 -0.28 47 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.79 -0.25 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.60 -0.14 47 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 -0.15 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.26 -0.17 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.12 -0.18 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 0.99 -0.18 47 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.88 -0.16 47 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 -0.15 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.69 -0.14 47 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.61 -0.13 47 0 19 0
30MAR27 52.50 C 0.00 0.00 0.00 0.45 -0.10 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.33 -0.08 47 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 -0.06 47 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.84 -0.39 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.03 -0.34 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.24 -0.34 52 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.50 -0.35 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.83 -0.30 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.12 -0.31 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.46 -0.32 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.82 -0.36 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.24 -0.38 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.68 -0.40 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.15 -0.42 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.68 -0.42 50 0 45 0
29JUN27 33.00 C 0.00 0.00 0.00 5.22 -0.37 50 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 4.81 -0.44 49 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.42 -0.43 49 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.06 -0.41 49 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 3.73 -0.40 49 0 30 0
29JUN27 38.00 C 3.77 3.77 3.77 3.41 -0.40 49 15 45 0
29JUN27 39.00 C 0.00 0.00 0.00 3.13 -0.38 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.87 -0.36 49 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.63 -0.34 49 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.41 -0.32 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.20 -0.32 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.02 -0.29 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.85 -0.28 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.69 -0.27 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.54 -0.27 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.41 -0.24 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.30 -0.22 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.18 -0.22 48 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.56 -0.43 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.92 -0.27 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.21 -0.33 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.57 -0.35 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.95 -0.36 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.37 -0.38 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.83 -0.39 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.32 -0.40 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.83 -0.41 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.39 -0.39 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.98 -0.38 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.56 -0.38 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.21 -0.34 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.87 -0.34 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.54 -0.34 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.23 -0.32 50 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 3.97 -0.29 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.71 -0.29 50 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.45 -0.29 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.22 -0.27 50 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.02 -0.25 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.83 -0.24 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.64 -0.24 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.45 -0.23 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.24 -0.26 49 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.10 -0.26 49 0 30 0
TOTAL CALL 303 19,115 +100
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 46 0 96 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 180 0
29OCT26 29.00 P 0.15 0.15 0.15 0.16 +0.03 45 10 135 +10
29OCT26 30.00 P 0.23 0.30 0.23 0.33 +0.07 46 12 207 +8
29OCT26 31.00 P 0.50 0.50 0.50 0.58 +0.09 46 2 315 +2
29OCT26 32.00 P 0.73 0.90 0.73 0.90 +0.09 44 6 223 +6
29OCT26 33.00 P 1.24 1.24 1.24 1.40 +0.15 44 3 231 -3
29OCT26 34.00 P 1.70 1.80 1.70 1.97 +0.16 43 4 302 0
29OCT26 35.00 P 0.00 0.00 0.00 2.75 +0.33 45 0 159 0
29OCT26 36.00 P 3.17 3.17 3.17 3.56 +0.39 45 1 351 -1
29OCT26 37.00 P 0.00 0.00 0.00 4.44 +0.31 45 0 172 0
29OCT26 38.00 P 0.00 0.00 0.00 5.36 +0.31 45 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.32 +0.49 44 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.31 +0.36 47 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 8.30 +0.34 0 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.30 +0.38 0 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 10.30 +0.31 0 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.30 +0.31 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.30 +0.31 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.30 +0.31 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.30 +0.33 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.30 +0.33 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.30 +0.33 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 56 0
27NOV26 27.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 7 0
27NOV26 28.00 P 0.40 0.44 0.40 0.41 +0.01 45 22 89 +22
27NOV26 29.00 P 0.00 0.00 0.00 0.62 +0.01 45 0 35 0
27NOV26 30.00 P 0.83 0.83 0.83 0.91 +0.03 45 3 162 -3
27NOV26 31.00 P 0.00 0.00 0.00 1.27 +0.06 45 0 122 0
27NOV26 32.00 P 1.57 1.75 1.57 1.71 +0.09 45 68 226 +68
27NOV26 33.00 P 0.00 0.00 0.00 2.23 +0.12 45 0 255 0
27NOV26 34.00 P 2.75 2.82 2.75 2.83 +0.16 46 44 339 +44
27NOV26 35.00 P 0.00 0.00 0.00 3.47 +0.17 46 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 4.12 +0.13 44 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 4.89 +0.27 44 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.72 +0.32 44 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.59 +0.17 44 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.52 +0.28 46 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.46 +0.33 47 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.36 +0.22 44 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.33 +0.30 44 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.31 +0.30 44 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.30 +0.31 0 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.30 +0.31 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.30 +0.33 0 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.30 +0.33 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.30 +0.33 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 46 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 43 0
30DEC26 24.00 P 0.20 0.20 0.20 0.19 +0.02 46 1 221 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 597 0
30DEC26 26.00 P 0.00 0.00 0.00 0.43 +0.03 46 0 231 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 +0.03 45 0 162 0
30DEC26 28.00 P 0.79 0.79 0.79 0.82 +0.04 45 1 186 +1
30DEC26 29.00 P 0.98 0.98 0.98 1.13 +0.08 46 1 83 +1
30DEC26 30.00 P 1.42 1.45 1.42 1.44 +0.07 45 44 182 0
30DEC26 31.00 P 1.79 1.81 1.79 1.86 +0.10 45 13 297 +13
30DEC26 32.00 P 0.00 0.00 0.00 2.34 +0.13 46 0 468 0
30DEC26 33.00 P 0.00 0.00 0.00 2.87 +0.15 46 0 154 0
30DEC26 34.00 P 3.32 3.39 3.32 3.51 +0.22 47 41 477 +9
30DEC26 35.00 P 0.00 0.00 0.00 4.04 +0.17 45 0 996 0
30DEC26 36.00 P 0.00 0.00 0.00 4.69 +0.12 45 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.42 +0.18 45 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.21 +0.22 45 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.00 +0.23 45 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.84 +0.15 45 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.74 +0.21 46 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.64 +0.32 46 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.60 +0.36 48 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 +0.35 48 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.43 +0.34 47 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.46 +0.40 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.31 +0.34 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.30 +0.33 0 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.30 +0.50 0 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.80 +0.43 0 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.30 +0.51 0 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.80 +0.43 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.30 +0.43 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.80 +0.40 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.30 +0.43 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.80 +0.44 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.30 +0.41 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.80 +0.41 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.30 +0.41 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
28JAN27 26.00 P 0.67 0.67 0.67 0.67 +0.01 46 2 2 +2
28JAN27 27.00 P 0.00 0.00 0.00 0.88 +0.03 45 0 4 0
28JAN27 28.00 P 0.00 0.00 0.00 1.15 +0.05 45 0 5 0
28JAN27 29.00 P 0.00 0.00 0.00 1.47 +0.06 45 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.86 +0.04 46 0 1 0
28JAN27 31.00 P 2.29 2.29 2.29 2.30 +0.12 46 1 1 +1
28JAN27 32.00 P 0.00 0.00 0.00 2.79 +0.13 46 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 3.33 +0.21 46 0 30 0
28JAN27 34.00 P 3.79 3.79 3.79 3.92 +0.16 46 15 57 +15
28JAN27 35.00 P 4.13 4.13 4.13 4.52 +0.19 46 15 15 +15
28JAN27 36.00 P 0.00 0.00 0.00 5.13 +0.14 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.84 +0.17 46 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 6.60 +0.18 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.36 +0.18 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.17 +0.20 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.00 +0.19 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.85 +0.25 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 0.00 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.01 47 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 +0.04 46 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 +0.04 47 0 378 0
30MAR27 26.00 P 0.00 0.00 0.00 1.14 +0.01 46 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 +0.05 46 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.75 +0.06 46 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.13 +0.08 46 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.55 +0.10 46 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.02 +0.11 46 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 3.53 +0.12 46 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.08 +0.11 46 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.63 +0.09 46 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.28 +0.16 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 5.92 +0.16 46 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.62 +0.18 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.35 +0.19 47 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 8.04 +0.14 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.81 +0.15 47 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.61 +0.16 47 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.43 +0.17 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.27 +0.18 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.12 +0.18 47 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.99 +0.21 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.87 +0.20 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.77 +0.22 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.67 +0.22 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.58 +0.21 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.51 +0.21 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.84 +0.20 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.32 +0.37 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.80 +0.41 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.30 +0.43 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.80 +0.40 0 0 0 0
29JUN27 21.00 P 0.80 0.80 0.80 0.83 0.00 48 5 163 +5
29JUN27 22.00 P 0.00 0.00 0.00 1.04 -0.01 47 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 0.00 47 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.57 0.00 47 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 1.90 +0.01 47 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.25 +0.01 47 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.65 +0.03 47 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.07 +0.03 47 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.52 +0.06 47 0 70 0
29JUN27 30.00 P 3.93 3.93 3.93 4.01 +0.05 47 1 87 +1
29JUN27 31.00 P 0.00 0.00 0.00 4.51 +0.05 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.08 +0.09 46 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.65 +0.09 46 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.25 +0.12 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 6.89 +0.13 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.53 +0.13 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.20 +0.16 45 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.91 +0.18 45 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.61 +0.17 45 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.34 +0.19 45 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.10 +0.21 44 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 11.86 +0.20 44 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 12.64 +0.17 43 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.45 +0.17 43 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.28 +0.19 43 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.11 +0.17 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.96 +0.19 42 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.81 +0.19 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.68 +0.19 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.55 +0.22 41 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.85 +0.05 48 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.21 +0.08 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.56 +0.07 48 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.96 +0.10 48 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 3.39 +0.10 48 0 57 0
29SEP27 28.00 P 0.00 0.00 0.00 3.83 +0.11 48 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 4.33 +0.14 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 4.84 +0.14 48 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.35 +0.14 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.93 +0.17 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.52 +0.18 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.10 +0.17 47 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.75 +0.22 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.40 +0.22 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.05 +0.18 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.73 +0.23 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.45 +0.23 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.17 +0.21 46 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.89 +0.19 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.64 +0.18 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.41 +0.17 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.20 +0.17 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.99 +0.17 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.81 +0.17 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.65 +0.18 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.48 +0.18 45 0 0 0
TOTAL PUT 315 20,319 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KAT - Z.AI CLOSING PRICE HK$ 619.000
16OCT26 525.00 C 0.00 0.00 0.00 95.75 -22.80 101 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 91.12 -22.78 101 0 0 0
16OCT26 535.00 C 0.00 0.00 0.00 86.55 -22.74 101 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 82.06 -22.68 101 0 0 0
16OCT26 545.00 C 0.00 0.00 0.00 77.64 -22.61 101 0 0 0
16OCT26 550.00 C 0.00 0.00 0.00 73.32 -22.52 101 0 0 0
16OCT26 555.00 C 0.00 0.00 0.00 69.09 -22.40 101 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 64.96 -22.26 101 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 60.95 -22.09 101 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 57.06 -21.88 101 0 0 0
16OCT26 575.00 C 0.00 0.00 0.00 53.30 -21.64 101 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 49.66 -21.38 101 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 46.17 -21.08 101 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 42.82 -20.74 101 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 39.61 -20.37 101 0 0 0
16OCT26 600.00 C 0.00 0.00 0.00 35.46 -21.05 96 0 0 0
16OCT26 605.00 C 0.00 0.00 0.00 32.64 -20.53 97 0 0 0
16OCT26 610.00 C 31.64 31.64 25.65 29.97 -19.97 97 26 13 +11
16OCT26 615.00 C 29.01 29.01 26.91 27.45 -19.39 98 58 58 +58
16OCT26 620.00 C 26.54 26.54 24.46 25.08 -17.46 98 86 84 +69
16OCT26 625.00 C 27.69 27.69 22.15 22.86 -16.91 98 67 68 +53
16OCT26 630.00 C 25.20 25.20 19.97 20.77 -16.36 98 44 55 +33
16OCT26 635.00 C 19.96 19.96 19.96 18.83 -15.77 99 5 15 +5
16OCT26 640.00 C 16.80 16.80 14.70 17.03 -15.16 99 3 20 +2
16OCT26 645.00 C 14.10 14.10 14.10 15.36 -14.54 99 3 31 0
16OCT26 650.00 C 15.00 15.02 11.00 13.82 -13.91 99 79 383 +53
16OCT26 655.00 C 15.36 15.36 10.83 12.40 -13.28 99 17 20 +14
16OCT26 660.00 C 12.80 12.80 9.50 11.10 -12.64 99 4 131 0
16OCT26 665.00 C 0.00 0.00 0.00 9.91 -12.01 100 0 1 0
16OCT26 670.00 C 13.50 13.50 7.15 8.82 -11.38 100 33 48 +18
16OCT26 675.00 C 10.29 10.29 10.29 7.84 -10.74 100 16 51 +15
16OCT26 680.00 C 7.71 7.71 6.00 6.94 -10.13 100 10 239 -9
16OCT26 685.00 C 8.10 8.10 8.10 6.14 -9.52 100 1 37 0
16OCT26 690.00 C 7.76 7.76 4.84 5.41 -8.93 100 34 132 +17
16OCT26 695.00 C 7.08 7.08 4.42 4.76 -8.35 100 32 56 +30
16OCT26 700.00 C 11.00 11.00 3.93 4.18 -7.79 100 45 83 +37
16OCT26 705.00 C 7.53 7.53 4.18 3.78 -7.13 101 46 69 +29
16OCT26 710.00 C 7.06 7.06 3.00 3.39 -6.54 102 49 30 +11
16OCT26 715.00 C 0.00 0.00 0.00 2.87 -6.16 101 0 19 0
16OCT26 720.00 C 6.16 6.16 6.16 2.49 -5.70 101 8 68 +8
16OCT26 725.00 C 7.46 7.46 2.20 2.16 -5.30 101 55 18 -5
16OCT26 730.00 C 1.11 1.11 1.11 1.87 -4.85 101 3 11 +2
16OCT26 735.00 C 0.00 0.00 0.00 1.61 -4.65 101 0 0 0
16OCT26 740.00 C 2.20 2.20 2.20 1.39 -4.26 101 21 23 +21
16OCT26 745.00 C 0.00 0.00 0.00 1.19 -3.90 101 1 1 -1
16OCT26 750.00 C 2.00 2.90 2.00 1.02 -3.56 101 6 8 +4
16OCT26 755.00 C 0.00 0.00 0.00 0.88 -3.23 101 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 0.75 -2.94 101 0 1 0
16OCT26 765.00 C 0.00 0.00 0.00 0.64 -2.67 101 0 9 0
16OCT26 770.00 C 0.00 0.00 0.00 0.54 -2.42 101 0 1 0
16OCT26 775.00 C 1.00 1.00 1.00 0.46 -2.18 101 2 3 -1
16OCT26 780.00 C 2.36 2.36 2.36 0.39 -1.97 101 6 13 +6
16OCT26 785.00 C 0.00 0.00 0.00 0.33 -1.77 101 0 0 0
16OCT26 790.00 C 0.00 0.00 0.00 0.28 -1.59 101 0 0 0
16OCT26 795.00 C 0.00 0.00 0.00 0.23 -1.44 101 0 15 0
16OCT26 800.00 C 0.00 0.00 0.00 0.20 -1.28 101 0 6 0
16OCT26 805.00 C 0.00 0.00 0.00 0.17 -1.14 101 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 0.14 -1.02 101 0 0 0
16OCT26 815.00 C 1.00 1.00 1.00 0.12 -0.94 101 1 37 0
23OCT26 540.00 C 0.00 0.00 0.00 88.42 - 88 0 0 -
23OCT26 545.00 C 0.00 0.00 0.00 84.49 - 88 0 0 -
23OCT26 550.00 C 0.00 0.00 0.00 80.66 - 88 0 0 -
23OCT26 555.00 C 0.00 0.00 0.00 76.91 - 88 0 0 -
23OCT26 560.00 C 0.00 0.00 0.00 73.27 - 88 0 0 -
23OCT26 565.00 C 0.00 0.00 0.00 69.72 - 88 0 0 -
23OCT26 570.00 C 0.00 0.00 0.00 66.27 - 88 0 0 -
23OCT26 575.00 C 0.00 0.00 0.00 62.92 - 88 0 0 -
23OCT26 580.00 C 0.00 0.00 0.00 59.68 - 88 0 0 -
23OCT26 585.00 C 0.00 0.00 0.00 56.54 - 88 0 0 -
23OCT26 590.00 C 0.00 0.00 0.00 53.51 - 88 0 0 -
23OCT26 595.00 C 0.00 0.00 0.00 49.07 - 84 0 0 -
23OCT26 600.00 C 45.94 45.94 45.94 46.33 - 84 2 2 -
23OCT26 605.00 C 0.00 0.00 0.00 43.71 - 84 0 0 -
23OCT26 610.00 C 42.63 42.63 42.63 41.18 - 85 15 15 -
23OCT26 615.00 C 0.00 0.00 0.00 38.76 - 85 0 0 -
23OCT26 620.00 C 32.32 32.32 32.32 36.44 - 85 3 3 -
23OCT26 625.00 C 0.00 0.00 0.00 34.23 - 85 0 0 -
23OCT26 630.00 C 0.00 0.00 0.00 32.11 - 85 0 0 -
23OCT26 635.00 C 0.00 0.00 0.00 30.09 - 85 0 0 -
23OCT26 640.00 C 28.95 28.95 28.95 28.17 - 86 4 4 -
23OCT26 645.00 C 0.00 0.00 0.00 26.35 - 86 0 0 -
23OCT26 650.00 C 0.00 0.00 0.00 24.61 - 86 0 0 -
23OCT26 655.00 C 0.00 0.00 0.00 22.97 - 86 0 0 -
23OCT26 660.00 C 0.00 0.00 0.00 21.41 - 86 0 0 -
23OCT26 665.00 C 0.00 0.00 0.00 19.94 - 86 0 0 -
23OCT26 670.00 C 0.00 0.00 0.00 18.55 - 86 0 0 -
23OCT26 675.00 C 0.00 0.00 0.00 17.24 - 86 0 0 -
23OCT26 680.00 C 14.30 14.30 14.30 16.01 - 86 1 1 -
23OCT26 685.00 C 0.00 0.00 0.00 14.85 - 86 0 0 -
23OCT26 690.00 C 0.00 0.00 0.00 13.76 - 86 0 0 -
23OCT26 695.00 C 11.80 11.80 11.80 12.74 - 87 20 20 -
23OCT26 700.00 C 0.00 0.00 0.00 11.78 - 87 0 0 -
23OCT26 705.00 C 0.00 0.00 0.00 10.88 - 87 0 0 -
23OCT26 710.00 C 11.50 11.50 11.50 10.05 - 87 1 1 -
23OCT26 715.00 C 0.00 0.00 0.00 9.27 - 87 0 0 -
23OCT26 720.00 C 10.00 10.00 10.00 8.54 - 87 2 2 -
23OCT26 725.00 C 0.00 0.00 0.00 7.86 - 87 0 0 -
23OCT26 730.00 C 0.00 0.00 0.00 7.45 - 88 0 0 -
23OCT26 735.00 C 0.00 0.00 0.00 6.85 - 88 0 0 -
23OCT26 740.00 C 6.71 8.30 6.00 6.44 - 88 13 13 -
29OCT26 310.00 C 0.00 0.00 0.00 309.47 -22.58 87 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 299.49 -22.58 90 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 289.50 -22.59 79 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 279.53 -22.59 87 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 269.55 -22.59 85 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 259.59 -22.59 86 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 249.63 -22.59 86 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 239.69 -22.58 86 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 229.77 -22.58 85 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 219.88 -22.56 85 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 210.03 -22.54 85 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 200.24 -22.51 85 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 190.52 -22.45 85 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 180.88 -22.39 85 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 171.34 -22.31 85 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 161.93 -22.20 85 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 152.67 -22.06 85 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 143.58 -21.89 85 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 134.68 -21.68 85 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 126.01 -21.43 85 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 117.58 -21.14 85 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 109.41 -20.80 85 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 101.53 -16.76 85 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 93.95 -16.58 85 0 2 0
29OCT26 550.00 C 0.00 0.00 0.00 86.70 -16.34 85 0 6 0
29OCT26 560.00 C 0.00 0.00 0.00 79.78 -16.04 85 0 6 0
29OCT26 570.00 C 0.00 0.00 0.00 73.21 -18.45 85 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 66.99 -15.30 85 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 59.29 -19.05 82 0 15 0
29OCT26 600.00 C 0.00 0.00 0.00 53.95 -18.22 82 0 380 0
29OCT26 610.00 C 0.00 0.00 0.00 48.96 -15.39 83 0 72 0
29OCT26 620.00 C 41.00 41.00 37.33 44.31 -14.70 83 5 304 -2
29OCT26 630.00 C 40.00 40.00 40.00 39.99 -14.00 83 1 648 0
29OCT26 640.00 C 32.00 33.48 32.00 36.00 -13.28 83 84 327 +48
29OCT26 650.00 C 37.55 37.55 28.80 32.32 -12.57 83 7 77 +1
29OCT26 660.00 C 29.75 29.75 25.22 28.95 -11.84 84 5 107 -2
29OCT26 670.00 C 23.97 23.97 23.97 25.86 -11.13 84 1 216 -1
29OCT26 680.00 C 20.38 20.38 20.38 23.04 -10.44 84 50 498 +2
29OCT26 690.00 C 0.00 0.00 0.00 20.49 -9.74 84 0 77 0
29OCT26 700.00 C 24.40 24.50 15.70 18.17 -9.08 84 102 268 +35
29OCT26 710.00 C 0.00 0.00 0.00 16.08 -8.43 84 0 68 0
29OCT26 720.00 C 0.00 0.00 0.00 14.20 -7.80 84 0 213 0
29OCT26 730.00 C 17.00 17.00 13.28 12.51 -7.20 84 22 243 +20
29OCT26 740.00 C 12.08 12.08 12.06 11.00 -6.63 84 10 110 +9
29OCT26 750.00 C 11.94 11.94 9.99 9.65 -6.09 85 26 210 +14
29OCT26 760.00 C 9.94 9.94 9.93 8.45 -5.58 85 10 175 +2
29OCT26 770.00 C 8.47 8.47 8.47 7.39 -5.09 85 2 140 +2
29OCT26 780.00 C 0.00 0.00 0.00 6.44 -4.64 85 0 89 0
29OCT26 790.00 C 0.00 0.00 0.00 5.61 -4.22 85 0 71 0
29OCT26 800.00 C 6.50 6.50 6.50 5.18 -4.05 86 1 654 +1
29OCT26 810.00 C 0.00 0.00 0.00 4.40 -3.39 86 0 76 0
29OCT26 820.00 C 0.00 0.00 0.00 3.89 -3.32 86 0 24 0
29OCT26 830.00 C 0.00 0.00 0.00 3.36 -2.99 86 0 51 0
29OCT26 840.00 C 4.20 4.20 4.20 2.91 -2.68 86 4 74 0
29OCT26 850.00 C 3.35 3.35 3.35 2.51 -2.41 86 14 153 0
29OCT26 860.00 C 0.00 0.00 0.00 2.16 -2.16 86 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 1.85 -1.93 86 0 50 0
29OCT26 880.00 C 0.00 0.00 0.00 1.59 -1.72 86 0 180 0
29OCT26 890.00 C 0.00 0.00 0.00 1.37 -1.53 86 0 183 0
29OCT26 900.00 C 2.25 2.45 2.25 1.17 -1.36 86 10 167 -8
29OCT26 910.00 C 0.00 0.00 0.00 1.00 -1.21 86 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.83 -1.10 85 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.73 -0.95 86 0 106 0
29OCT26 940.00 C 0.00 0.00 0.00 0.60 -0.86 85 0 69 0
29OCT26 950.00 C 0.00 0.00 0.00 0.51 -0.76 85 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.44 -0.63 85 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.37 -0.59 85 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.32 -0.48 86 0 89 0
29OCT26 990.00 C 0.00 0.00 0.00 0.27 -0.43 85 0 64 0
29OCT26 1,000.00 C 1.10 1.10 0.80 0.23 -0.39 86 4 106 0
29OCT26 1,010.00 C 0.00 0.00 0.00 0.19 -0.33 85 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.16 -0.29 85 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.14 -0.25 86 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.12 -0.22 86 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.10 -0.19 86 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.08 -0.17 85 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.07 -0.14 85 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.06 -0.12 86 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.05 -0.11 85 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.04 -0.10 85 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.03 -0.09 84 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.02 -0.08 83 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 -0.08 80 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 102 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 132 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 134 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 134 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 135 0 86 0
27NOV26 310.00 C 0.00 0.00 0.00 310.76 -22.47 85 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 299.49 -23.92 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 289.50 -24.14 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 281.60 -22.32 85 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 272.01 -22.25 85 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 262.50 -22.17 85 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 253.09 -22.07 85 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 243.78 -21.95 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 234.59 -21.81 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 225.53 -21.66 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 216.61 -21.48 85 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 207.84 -21.29 85 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 193.26 -27.05 63 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 190.80 -20.84 85 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 177.07 -26.07 70 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 174.49 -20.31 85 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 161.63 -25.02 74 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 158.98 -19.70 85 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 147.00 -23.91 77 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 144.32 -19.02 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 133.21 -22.77 78 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 130.56 -18.26 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 124.02 -17.87 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 117.70 -17.47 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 111.62 -17.05 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 105.77 -16.62 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 97.15 -15.69 81 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 91.92 -15.25 82 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 86.90 -14.82 82 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 82.10 -14.38 82 0 17 0
27NOV26 610.00 C 0.00 0.00 0.00 77.52 -13.93 82 0 16 0
27NOV26 620.00 C 61.00 61.00 61.00 73.14 -13.49 82 2 65 +2
27NOV26 630.00 C 60.01 60.01 58.69 68.96 -13.05 83 30 52 -30
27NOV26 640.00 C 0.00 0.00 0.00 64.98 -12.60 83 0 78 0
27NOV26 650.00 C 60.53 60.53 60.53 61.19 -12.17 83 18 152 -15
27NOV26 660.00 C 49.55 49.55 49.55 57.59 -11.73 83 15 233 0
27NOV26 670.00 C 0.00 0.00 0.00 54.17 -11.30 83 0 89 0
27NOV26 680.00 C 50.00 50.00 42.50 50.92 -10.87 83 27 89 +18
27NOV26 690.00 C 0.00 0.00 0.00 47.85 -10.45 83 0 101 0
27NOV26 700.00 C 0.00 0.00 0.00 44.93 -10.04 83 0 49 0
27NOV26 710.00 C 0.00 0.00 0.00 42.17 -9.64 84 0 106 0
27NOV26 720.00 C 35.50 35.50 35.50 39.57 -9.24 84 1 310 0
27NOV26 730.00 C 33.00 33.00 33.00 37.10 -8.86 84 2 220 -1
27NOV26 740.00 C 0.00 0.00 0.00 34.78 -8.47 84 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 32.58 -8.11 84 0 132 0
27NOV26 760.00 C 0.00 0.00 0.00 30.51 -7.75 84 0 9 0
27NOV26 770.00 C 0.00 0.00 0.00 28.57 -7.40 84 0 25 0
27NOV26 780.00 C 0.00 0.00 0.00 26.73 -7.07 84 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 25.01 -6.74 84 0 34 0
27NOV26 800.00 C 0.00 0.00 0.00 23.38 -6.43 84 0 711 0
27NOV26 810.00 C 0.00 0.00 0.00 21.86 -6.12 84 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 20.43 -5.82 84 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 19.08 -5.55 84 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 17.82 -5.27 84 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 16.64 -5.01 84 0 46 0
27NOV26 860.00 C 0.00 0.00 0.00 15.53 -4.76 84 1 27 +1
27NOV26 870.00 C 0.00 0.00 0.00 14.49 -4.52 84 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 13.52 -4.28 84 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 12.61 -4.06 84 0 180 0
27NOV26 900.00 C 0.00 0.00 0.00 12.15 -3.46 85 0 210 0
27NOV26 910.00 C 0.00 0.00 0.00 10.96 -3.65 84 0 5 0
27NOV26 920.00 C 0.00 0.00 0.00 10.21 -3.46 84 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 9.52 -3.60 84 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 8.98 -3.33 85 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 8.52 -3.33 85 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 8.09 -3.02 85 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 7.61 -2.78 86 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 7.08 -2.63 86 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 6.59 -2.49 86 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 6.14 -2.34 86 0 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 5.71 -2.22 86 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 5.32 -2.08 86 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 4.95 -1.97 86 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 4.60 -1.86 86 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 4.28 -1.75 86 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 3.98 -1.65 86 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 3.70 -1.56 86 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 3.44 -1.47 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 3.11 -1.47 85 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 2.89 -1.39 85 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 2.69 -1.30 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 2.50 -1.23 85 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 2.32 -1.16 85 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 2.16 -1.09 85 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 2.01 -0.93 85 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 1.87 -0.87 85 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 1.74 -0.82 85 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 1.61 -0.78 85 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 1.50 -0.73 85 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 1.39 -0.69 85 0 3,899 0
27NOV26 1,210.00 C 0.00 0.00 0.00 1.30 -0.64 85 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 1.20 -0.61 85 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 1.12 -0.57 85 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 1.04 -0.53 85 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.97 -0.50 85 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.90 -0.47 85 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.84 -0.44 85 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.78 -0.41 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.72 -0.39 85 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.67 -0.37 85 0 3,725 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.62 -0.35 85 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.58 -0.32 85 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.54 -0.30 85 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.50 -0.29 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.47 -0.26 85 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.43 -0.25 85 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.40 -0.24 85 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.37 -0.22 85 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.35 -0.20 85 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.32 -0.20 85 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.30 -0.18 85 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.28 -0.17 85 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.26 -0.16 85 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.24 -0.15 85 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.22 -0.15 85 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.21 -0.13 85 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.19 -0.13 85 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.18 -0.12 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.17 -0.11 85 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.16 -0.10 85 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.15 -0.09 85 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.14 -0.09 85 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.13 -0.08 85 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.12 -0.08 85 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.11 -0.07 85 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.10 -0.07 85 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.09 -0.07 85 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.08 -0.07 84 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.07 -0.07 84 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.06 -0.07 83 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.05 -0.07 83 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.04 -0.07 82 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.03 -0.07 81 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.02 -0.07 79 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30DEC26 310.00 C 0.00 0.00 0.00 313.59 -22.10 83 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 304.26 -21.99 83 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 295.02 -21.88 83 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 285.89 -21.75 83 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 276.88 -21.61 83 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 268.00 -21.45 83 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 259.25 -21.28 83 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 250.64 -21.09 83 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 242.19 -20.88 83 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 233.89 -20.67 83 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 225.75 -20.44 83 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 217.79 -20.18 83 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 209.99 -19.93 83 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 202.37 -19.66 83 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 194.94 -19.37 83 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 187.69 -19.07 83 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 180.62 -18.77 83 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 173.74 -18.46 83 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 167.05 -18.13 83 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 160.55 -17.80 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 154.24 -17.46 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 148.13 -17.11 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 142.19 -16.76 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 132.36 -15.91 79 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 126.96 -15.57 79 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 121.75 -19.45 80 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 116.71 -14.86 80 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 111.85 -14.50 80 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 107.15 -14.15 80 0 30 0
30DEC26 600.00 C 0.00 0.00 0.00 102.63 -13.79 80 0 59 0
30DEC26 610.00 C 0.00 0.00 0.00 98.26 -13.44 80 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 94.06 -13.08 81 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 90.01 -12.73 81 0 62 0
30DEC26 640.00 C 76.93 76.93 76.93 86.12 -12.38 81 15 30 0
30DEC26 650.00 C 0.00 0.00 0.00 82.37 -12.04 81 0 66 0
30DEC26 660.00 C 0.00 0.00 0.00 78.77 -11.70 81 0 105 0
30DEC26 670.00 C 0.00 0.00 0.00 75.31 -11.36 81 0 61 0
30DEC26 680.00 C 60.10 60.10 60.10 71.99 -11.03 81 13 15 -13
30DEC26 690.00 C 0.00 0.00 0.00 68.80 -10.70 81 0 31 0
30DEC26 700.00 C 0.00 0.00 0.00 65.74 -10.38 81 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 62.80 -10.06 81 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 59.99 -9.75 82 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 57.29 -9.44 82 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 54.70 -9.15 82 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 52.23 -8.85 82 0 353 0
30DEC26 760.00 C 0.00 0.00 0.00 49.86 -8.56 82 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 47.59 -10.01 82 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 45.42 -8.00 82 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 43.34 -9.32 82 0 280 0
30DEC26 800.00 C 35.57 35.57 35.57 41.35 -7.48 82 10 637 0
30DEC26 810.00 C 0.00 0.00 0.00 39.45 -7.22 82 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 38.80 -5.81 83 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 37.01 -6.94 83 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 35.30 -6.69 83 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 33.66 -6.46 83 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 32.10 -6.24 83 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 30.61 -6.01 83 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 29.19 -5.79 83 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 27.83 -5.59 83 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 26.53 -5.39 83 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 25.30 -5.18 83 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 24.12 -4.99 83 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 22.99 -4.81 83 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 21.91 -4.64 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 20.89 -4.46 83 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 19.91 -4.29 83 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 18.98 -4.13 83 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 18.09 -3.97 83 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 17.24 -3.83 83 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 16.43 -3.68 83 0 38 0
30DEC26 1,010.00 C 0.00 0.00 0.00 15.66 -3.54 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 14.93 -3.40 83 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 14.23 -3.27 83 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 13.56 -3.15 83 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 12.92 -3.03 83 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 12.32 -2.90 83 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 11.74 -2.79 83 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 11.19 -2.68 83 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 10.66 -2.58 83 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 10.16 -2.48 83 0 4,333 0
30DEC26 1,110.00 C 0.00 0.00 0.00 9.69 -2.38 83 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 9.23 -2.29 83 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 8.80 -2.20 83 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 8.39 -2.11 83 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 8.00 -2.03 83 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 7.62 -1.95 83 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 7.27 -1.87 83 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 6.93 -1.79 83 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 6.61 -1.72 83 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 6.30 -1.65 83 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 6.00 -1.59 83 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 5.72 -1.53 83 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 5.46 -1.46 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 5.20 -1.41 83 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 4.96 -1.35 83 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 4.73 -1.30 83 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 4.51 -1.25 83 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 4.30 -1.20 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 4.10 -1.15 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 3.91 -1.11 83 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 3.73 -1.06 83 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 3.56 -1.02 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 3.40 -0.97 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 3.24 -0.94 83 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 3.09 -0.90 83 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 2.95 -0.86 83 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 2.81 -0.83 83 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 2.69 -0.79 83 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 2.56 -0.76 83 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 2.44 -0.74 83 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 2.33 -0.70 83 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 2.23 -0.67 83 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 2.13 -0.64 83 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 2.03 -0.62 83 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 1.94 -0.59 83 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 1.85 -0.57 83 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 1.76 -0.55 83 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 1.68 -0.53 83 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 1.61 -0.50 83 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 1.54 -0.48 83 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 1.47 -0.46 83 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 1.40 -0.45 83 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 1.34 -0.43 83 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 1.28 -0.41 83 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 1.22 -0.39 83 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 1.17 -0.37 83 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 1.11 -0.37 83 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 1.06 -0.35 83 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 1.02 -0.33 83 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.97 -0.32 83 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.93 -0.31 83 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.89 -0.29 83 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.85 -0.28 83 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.81 -0.27 83 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.77 -0.27 83 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.74 -0.25 83 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.71 -0.24 83 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.68 -0.23 83 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.65 -0.22 83 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.62 -0.21 83 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.59 -0.21 83 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.56 -0.20 83 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.54 -0.19 83 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.52 -0.18 83 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.49 -0.18 83 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.47 -0.17 83 0 30 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.45 -0.16 83 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.43 -0.16 83 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.41 -0.15 83 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.40 -0.14 83 0 64 0
28JAN27 310.00 C 0.00 0.00 0.00 317.50 -22.24 84 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 308.64 -22.16 84 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 299.90 -22.09 84 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 291.30 -22.00 84 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 282.84 -21.90 84 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 274.52 -21.80 84 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 266.35 -21.68 84 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 258.33 -21.56 84 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 250.47 -21.43 84 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 242.78 -21.28 84 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 235.24 -21.13 84 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 227.87 -20.97 84 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 220.67 -20.79 84 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 213.63 -20.62 84 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 206.77 -20.42 84 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 200.07 -20.23 84 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 193.55 -20.01 84 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 187.19 -19.80 84 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 181.00 -19.58 84 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 174.98 -19.35 84 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 169.12 -19.12 84 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 163.43 -18.88 84 0 0 0
28JAN27 530.00 C 0.00 0.00 0.00 157.90 -18.64 84 0 0 0
28JAN27 540.00 C 0.00 0.00 0.00 147.96 -22.96 80 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 142.90 -22.55 81 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 138.00 -17.33 81 0 30 0
28JAN27 570.00 C 0.00 0.00 0.00 133.24 -17.08 81 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 128.63 -16.82 81 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 124.16 -16.57 81 0 6 0
28JAN27 600.00 C 0.00 0.00 0.00 119.83 -16.30 81 0 18 0
28JAN27 610.00 C 0.00 0.00 0.00 115.64 -16.04 82 0 30 0
28JAN27 620.00 C 0.00 0.00 0.00 111.58 -15.78 82 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 107.66 -15.50 82 0 15 0
28JAN27 640.00 C 0.00 0.00 0.00 103.86 -15.24 82 0 19 0
28JAN27 650.00 C 0.00 0.00 0.00 100.18 -14.97 82 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 96.63 -14.70 82 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 93.20 -14.43 82 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 89.88 -14.16 82 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 86.67 -13.90 82 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 83.57 -13.64 82 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 80.58 -13.37 83 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 77.69 -13.11 83 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 74.90 -12.85 83 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 72.21 -12.58 83 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 69.61 -14.86 83 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 67.11 -12.07 83 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 64.69 -11.81 83 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 62.35 -11.57 83 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 60.10 -11.32 83 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 57.93 -11.08 83 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 57.56 -11.17 84 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 53.82 -10.59 83 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 51.87 -10.36 83 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 51.54 -10.44 84 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 49.67 -10.21 84 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 47.88 -9.97 84 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 46.14 -9.75 84 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 44.47 -9.53 84 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 42.86 -9.31 84 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 40.07 -10.33 83 0 3 0
28JAN27 910.00 C 0.00 0.00 0.00 39.82 -8.87 84 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 38.38 -8.66 84 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 36.99 -8.46 84 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 35.65 -8.26 84 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 34.37 -8.06 84 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 33.13 -7.86 84 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 30.97 -8.64 83 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 30.78 -7.49 84 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 28.78 -8.20 83 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 28.60 -7.13 84 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 27.58 -6.95 84 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 26.58 -6.78 84 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 325.50 -21.61 82 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 317.35 -21.48 82 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 309.33 -21.36 82 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 301.47 -21.21 82 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 293.75 -21.07 82 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 286.17 -20.92 82 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 278.76 -20.76 82 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 271.49 -20.59 82 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 264.37 -20.43 82 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 257.41 -20.24 82 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 250.60 -20.06 82 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 243.94 -19.87 82 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 237.43 -19.68 82 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 231.08 -19.48 82 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 224.87 -19.27 82 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 218.81 -19.07 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 212.90 -18.85 82 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 207.13 -18.64 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 201.50 -18.43 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 196.02 -18.20 82 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 190.67 -17.98 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 185.46 -17.76 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 180.38 -17.53 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 175.44 -17.30 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 170.63 -17.06 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 165.94 -16.84 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 161.37 -16.61 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 156.93 -16.38 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 152.61 -16.14 82 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 148.40 -15.92 82 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 139.98 -20.01 79 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 136.12 -19.66 80 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 132.37 -14.76 80 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 128.72 -14.53 80 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 125.17 -14.31 80 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 121.71 -14.09 80 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 118.36 -13.87 80 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 115.09 -13.66 80 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 111.92 -13.44 80 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 108.84 -13.22 80 0 31 0
30MAR27 710.00 C 0.00 0.00 0.00 105.84 -13.01 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 102.93 -12.79 80 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 100.10 -12.58 80 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 97.35 -12.37 80 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 94.68 -15.03 80 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 92.08 -15.18 80 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 89.56 -14.89 81 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 87.11 -11.55 81 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 84.73 -11.35 81 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 82.42 -11.15 81 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 80.17 -10.96 81 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 77.98 -10.78 81 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 75.86 -10.58 81 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 73.80 -10.40 81 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 71.80 -10.21 81 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 69.85 -10.03 81 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 67.96 -9.85 81 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 67.95 -9.85 82 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 66.33 -9.79 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 62.61 -9.33 81 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 62.60 -9.33 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 59.29 -8.99 81 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 59.28 -8.99 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 57.89 -8.93 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 56.34 -8.77 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 54.84 -8.61 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 51.78 -8.20 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 50.40 -8.05 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 49.06 -7.90 81 0 0 0
30MAR27 1,000.00 C 39.50 39.50 39.50 47.77 -7.74 81 1 222 +1
30MAR27 1,010.00 C 0.00 0.00 0.00 46.50 -7.61 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 45.27 -7.47 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 44.08 -7.33 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 44.07 -7.33 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 43.09 -7.27 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 41.96 -7.13 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 39.64 -6.79 81 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 39.63 -6.79 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 38.76 -6.74 82 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 37.75 -6.61 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 35.67 -6.29 81 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 34.75 -7.20 81 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 34.74 -6.40 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 33.99 -6.13 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 33.12 -6.01 82 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 31.30 -6.86 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 31.29 -5.93 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 30.64 -5.67 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 28.96 -5.40 81 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 28.95 -5.40 82 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 28.35 -5.36 82 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 27.63 -5.26 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 26.94 -5.15 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 26.25 -5.06 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 24.82 -5.73 81 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 24.81 -5.00 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 24.32 -4.77 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 23.71 -4.68 82 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 23.12 -4.59 82 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 21.87 -5.18 81 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 21.86 -4.54 82 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 21.43 -4.34 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 20.90 -4.26 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 20.39 -4.17 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 19.88 -4.09 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 19.39 -4.02 82 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 18.92 -3.93 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 18.45 -3.86 82 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 18.00 -3.79 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 17.03 -3.61 82 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 17.02 -3.61 82 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 16.71 -3.58 82 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 16.31 -3.51 82 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 15.91 -3.45 82 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 15.53 -3.38 82 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 15.15 -3.32 82 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 14.79 -3.25 82 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 14.43 -3.19 82 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 14.09 -3.13 82 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 14.08 -2.24 83 0 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 13.42 -2.89 82 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 13.10 -2.96 82 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 12.79 -2.90 82 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 12.49 -2.84 82 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 12.19 -2.79 82 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 11.90 -2.74 82 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 11.62 -2.69 82 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 11.35 -2.64 82 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 11.08 -2.59 82 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 10.82 -2.54 82 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 10.57 -2.49 82 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 10.33 -2.44 82 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 10.08 -2.40 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 9.85 -2.35 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 9.62 -2.31 82 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 9.40 -2.27 82 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 9.18 -2.23 82 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 8.97 -2.18 82 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 8.96 -2.18 83 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 8.82 -2.17 83 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 8.62 -2.12 83 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 8.42 -2.09 83 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 8.23 -2.05 83 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 8.04 -2.01 83 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 7.86 -1.97 83 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 7.68 -1.94 83 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 7.51 -1.90 83 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 7.34 -1.86 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 6.97 -1.77 82 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 6.81 -1.74 82 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 337.62 -20.50 80 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 330.26 -20.33 80 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 323.04 -20.15 80 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 315.97 -19.95 80 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 309.04 -19.76 80 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 302.25 -19.56 80 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 295.60 -19.37 80 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 289.09 -19.16 80 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 282.72 -18.96 80 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 276.49 -18.75 80 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 270.39 -18.54 80 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 264.42 -18.33 80 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 258.59 -18.11 80 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 252.89 -17.90 80 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 247.31 -17.68 80 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 241.86 -17.47 80 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 236.54 -17.24 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 231.33 -17.03 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 226.25 -16.80 80 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 221.28 -16.59 80 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 216.42 -16.37 80 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 211.68 -16.15 80 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 207.05 -15.93 80 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 202.52 -15.72 80 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 198.10 -15.51 80 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 193.78 -15.30 80 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 189.57 -15.08 80 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 185.45 -14.87 80 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 181.43 -14.66 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 177.50 -14.45 80 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 173.67 -14.24 80 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 169.92 -14.04 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 166.27 -13.83 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 157.82 -18.51 78 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 157.81 -14.83 80 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 151.13 -17.91 78 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 147.91 -17.61 78 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 144.76 -12.46 78 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 141.68 -12.28 78 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 138.68 -12.09 78 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 138.67 -8.99 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 132.89 -11.73 78 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 132.88 -8.76 80 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 131.30 -7.43 80 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 128.55 -7.34 80 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 125.86 -7.26 80 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 123.24 -7.17 80 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 120.68 -7.07 80 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 118.17 -9.57 80 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 115.73 -10.69 80 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 109.94 -10.21 79 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 107.68 -10.05 79 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 105.47 -9.90 79 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 103.31 -9.74 79 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 101.20 -9.59 79 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 99.14 -9.44 79 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 99.13 -9.44 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 95.16 -9.15 79 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 95.15 -9.15 80 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 94.18 -9.15 80 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 92.29 -9.00 80 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 90.44 -8.86 80 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 88.63 -8.72 80 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 86.86 -8.59 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 85.14 -8.45 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 83.45 -8.32 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 79.34 -7.95 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 77.78 -7.82 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 76.25 -7.70 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 74.75 -7.58 79 0 55 0
29JUN27 1,010.00 C 0.00 0.00 0.00 73.29 -7.46 79 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 71.86 -7.34 79 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 70.46 -7.23 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 70.45 -7.23 80 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 67.76 -7.00 79 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 67.75 -7.00 80 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 67.18 -7.00 80 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 65.89 -6.89 80 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 64.63 -6.78 80 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 63.40 -6.67 80 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 60.33 -6.37 79 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 59.18 -6.28 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 59.17 -6.28 80 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 58.72 -6.27 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 57.62 -6.17 80 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 56.54 -6.07 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 55.48 -5.98 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 54.44 -5.89 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 53.42 -5.80 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 52.43 -5.71 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 49.92 -5.45 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 49.91 -5.45 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 49.58 -5.45 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 48.66 -5.37 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 47.77 -5.28 80 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 46.90 -5.20 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 46.04 -5.12 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 45.20 -5.05 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 44.38 -4.97 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 42.27 -4.75 79 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 42.26 -4.75 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 42.02 -4.75 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 41.27 -4.67 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 40.53 -4.60 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 39.81 -4.52 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 39.10 -4.46 80 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 38.40 -4.39 80 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 37.72 -4.33 80 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 37.05 -4.26 80 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 36.40 -4.20 80 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 35.76 -4.13 80 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 35.13 -4.07 80 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 34.52 -4.01 80 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 33.92 -3.94 80 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 33.32 -3.89 80 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 32.75 -3.83 80 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 32.18 -3.77 80 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 31.62 -3.72 80 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 31.08 -3.66 80 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 30.54 -3.61 80 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 30.02 -3.55 80 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 29.51 -3.50 80 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 29.00 -3.45 80 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 28.51 -3.40 80 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 28.03 -3.34 80 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 27.55 -3.30 80 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 27.09 -3.25 80 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 26.63 -3.20 80 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 26.18 -3.16 80 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 25.74 -3.11 80 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 25.31 -3.06 80 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 24.89 -3.02 80 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 24.47 -2.98 80 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 24.07 -2.93 80 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 23.67 -2.89 80 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 23.28 -2.84 80 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 22.90 -2.80 80 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 22.52 -2.76 80 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 22.15 -2.72 80 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 21.13 -2.61 80 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 21.12 -2.61 80 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 21.08 -2.61 80 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 20.74 -2.57 80 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 20.40 -2.54 80 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 20.07 -2.50 80 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 19.75 -2.46 80 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 19.43 -2.43 80 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 19.12 -2.39 80 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 18.81 -2.36 80 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 18.51 -2.33 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 348.73 -20.29 78 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 341.95 -20.12 78 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 335.30 -19.96 78 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 328.79 -19.78 78 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 322.42 -19.60 78 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 316.17 -19.43 78 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 310.06 -19.24 78 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 304.07 -19.07 78 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 298.21 -18.88 78 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 292.47 -18.70 78 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 286.86 -18.51 78 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 281.37 -18.32 78 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 275.99 -18.14 78 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 270.73 -17.95 78 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 265.58 -17.76 78 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 260.54 -17.57 78 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 255.61 -17.38 78 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 250.78 -17.20 78 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 246.06 -17.01 78 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 241.45 -16.82 78 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 236.93 -16.63 78 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 232.51 -16.44 78 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 228.18 -16.26 78 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 223.95 -16.07 78 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 219.80 -15.90 78 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 215.75 -15.71 78 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 211.78 -15.53 78 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 207.90 -8.65 78 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 204.10 -11.29 78 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 200.39 -14.99 78 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 196.75 -11.09 78 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 193.19 -14.64 78 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 189.70 -14.47 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 186.29 -14.29 78 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 177.47 -19.60 76 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 174.30 -19.34 76 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 174.29 -15.98 77 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 168.16 -13.20 76 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 165.18 -13.05 76 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 162.27 -12.89 76 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 162.26 -9.89 78 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 161.47 -7.73 78 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 158.65 -7.67 78 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 155.89 -7.60 78 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 153.19 -7.53 78 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 150.54 -7.46 78 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 147.95 -7.39 78 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 145.41 -9.92 78 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 142.93 -7.24 78 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 136.27 -11.40 77 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 136.26 -11.40 78 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 135.76 -11.46 78 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 133.47 -11.32 78 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 131.23 -11.17 78 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 129.03 -11.04 78 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 126.87 -10.90 78 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 124.76 -10.77 78 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 122.69 -10.63 78 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 120.66 -10.50 78 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 118.67 -10.37 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 116.72 -10.24 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 114.80 -10.13 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 112.93 -10.00 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 111.09 -9.87 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 109.29 -9.75 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 107.52 -9.63 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 102.62 -9.22 77 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 102.61 -9.22 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 102.42 -9.28 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 100.79 -9.17 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 99.19 -9.05 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 97.61 -8.95 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 96.07 -8.83 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 94.56 -8.72 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 93.07 -8.62 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 91.62 -8.51 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 90.19 -8.40 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 88.78 -8.31 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 87.41 -8.20 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 86.06 -8.10 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 84.73 -8.00 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 83.43 -7.91 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 82.15 -7.81 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 80.90 -7.71 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 79.67 -7.62 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 78.46 -7.53 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 77.27 -7.44 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 76.11 -7.35 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 74.96 -7.26 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 73.84 -7.17 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 72.74 -7.08 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 71.65 -7.01 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 70.59 -6.92 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 69.54 -6.84 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 68.52 -6.75 78 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 67.51 -6.67 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 66.52 -6.59 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 65.55 -6.51 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 64.59 -6.44 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 63.65 -6.36 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 62.73 -6.28 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 61.82 -6.21 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 60.93 -6.14 78 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 60.06 -6.06 78 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 59.20 -5.99 78 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 58.35 -5.92 78 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 55.79 -5.68 78 0 133 0
TOTAL CALL 1,315 76,991 +564
16OCT26 525.00 P 3.50 3.50 2.80 1.56 -0.19 101 4 56 +4
16OCT26 530.00 P 2.50 2.50 2.50 1.99 -0.08 102 1 1 +1
16OCT26 535.00 P 2.94 3.28 2.94 2.42 -0.03 102 45 46 +44
16OCT26 540.00 P 3.88 3.88 3.88 2.96 +0.06 102 30 130 +30
16OCT26 545.00 P 5.00 5.00 4.40 3.51 +0.08 102 4 18 +1
16OCT26 550.00 P 6.80 6.80 6.80 4.27 +0.18 102 3 438 0
16OCT26 555.00 P 0.00 0.00 0.00 5.02 +0.23 102 0 49 0
16OCT26 560.00 P 6.50 8.00 5.85 5.96 +0.40 102 5 20 +5
16OCT26 565.00 P 8.07 8.07 8.07 6.97 +0.65 102 1 16 -1
16OCT26 570.00 P 10.50 11.78 7.90 8.08 +0.75 102 34 28 +12
16OCT26 575.00 P 10.45 10.45 8.55 9.41 +1.05 102 54 44 +41
16OCT26 580.00 P 11.88 12.49 11.88 10.74 +1.34 103 5 35 +5
16OCT26 585.00 P 0.00 0.00 0.00 12.37 +1.63 103 0 11 0
16OCT26 590.00 P 14.40 14.40 14.40 14.05 +1.97 103 5 26 +5
16OCT26 595.00 P 15.00 15.00 15.00 15.86 +2.41 103 2 18 +2
16OCT26 600.00 P 17.61 21.00 15.84 17.93 +2.79 103 66 53 +19
16OCT26 605.00 P 0.00 0.00 0.00 20.00 +3.16 103 0 11 0
16OCT26 610.00 P 22.00 22.00 21.95 22.39 +3.85 104 36 41 +23
16OCT26 615.00 P 24.38 24.38 24.36 24.86 +4.23 104 49 63 +10
16OCT26 620.00 P 26.93 26.93 26.91 27.42 +4.71 104 49 53 +40
16OCT26 625.00 P 29.65 29.65 29.64 30.30 +5.51 104 33 39 +32
16OCT26 630.00 P 34.50 34.50 32.00 33.18 +5.94 105 9 13 +6
16OCT26 635.00 P 35.45 35.45 35.45 36.28 +6.55 105 5 90 -5
16OCT26 640.00 P 38.60 38.60 38.60 39.42 +7.20 105 5 45 +5
16OCT26 645.00 P 0.00 0.00 0.00 41.59 +6.59 101 0 22 0
16OCT26 650.00 P 0.00 0.00 0.00 45.07 +7.17 101 0 26 0
16OCT26 655.00 P 0.00 0.00 0.00 48.62 +7.82 101 0 6 0
16OCT26 660.00 P 46.00 46.00 46.00 52.18 +8.32 101 1 44 +1
16OCT26 665.00 P 0.00 0.00 0.00 56.05 +10.26 101 0 21 0
16OCT26 670.00 P 0.00 0.00 0.00 59.91 +10.92 101 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 63.84 +11.63 101 0 15 0
16OCT26 680.00 P 0.00 0.00 0.00 67.99 +12.22 101 0 29 0
16OCT26 685.00 P 0.00 0.00 0.00 72.13 +12.81 101 0 19 0
16OCT26 690.00 P 0.00 0.00 0.00 76.35 +13.47 101 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 80.73 +14.09 101 0 16 0
16OCT26 700.00 P 0.00 0.00 0.00 85.11 +14.59 101 0 24 0
16OCT26 705.00 P 0.00 0.00 0.00 89.55 +15.15 101 0 207 0
16OCT26 710.00 P 0.00 0.00 0.00 94.11 +15.81 101 0 15 0
16OCT26 715.00 P 0.00 0.00 0.00 98.67 +16.21 101 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 103.28 +16.66 101 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 107.98 +17.21 101 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 112.68 +17.65 101 0 1 0
16OCT26 735.00 P 0.00 0.00 0.00 117.41 +17.99 101 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 122.22 +18.42 101 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 127.02 +18.83 101 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 131.84 +19.13 101 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 136.71 +19.43 101 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 141.59 +19.74 101 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 146.47 +20.05 101 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 151.39 +20.28 101 0 0 0
16OCT26 775.00 P 0.00 0.00 0.00 156.32 +20.50 101 0 0 0
16OCT26 780.00 P 0.00 0.00 0.00 161.25 +20.72 101 0 0 0
16OCT26 785.00 P 0.00 0.00 0.00 166.19 +20.95 101 0 0 0
16OCT26 790.00 P 0.00 0.00 0.00 171.15 +21.10 101 0 0 0
16OCT26 795.00 P 0.00 0.00 0.00 176.11 +21.25 101 0 0 0
16OCT26 800.00 P 0.00 0.00 0.00 181.08 +21.41 101 0 0 0
16OCT26 805.00 P 0.00 0.00 0.00 186.06 +21.58 101 0 0 0
16OCT26 810.00 P 0.00 0.00 0.00 191.04 +21.68 101 0 0 0
16OCT26 815.00 P 0.00 0.00 0.00 196.02 +21.78 100 0 0 0
23OCT26 540.00 P 10.21 12.30 10.21 9.21 - 89 3 3 -
23OCT26 545.00 P 12.52 12.60 12.52 10.25 - 89 30 30 -
23OCT26 550.00 P 13.00 13.00 13.00 11.45 - 89 4 4 -
23OCT26 555.00 P 14.66 16.39 14.66 12.81 - 89 30 30 -
23OCT26 560.00 P 15.54 15.56 15.54 14.17 - 89 132 132 -
23OCT26 565.00 P 0.00 0.00 0.00 15.56 - 89 0 0 -
23OCT26 570.00 P 18.69 20.00 18.69 17.28 - 89 42 35 -
23OCT26 575.00 P 20.33 22.86 20.33 19.00 - 89 22 15 -
23OCT26 580.00 P 22.07 23.69 22.07 20.71 - 89 37 30 -
23OCT26 585.00 P 24.00 24.50 24.00 22.65 - 89 33 25 -
23OCT26 590.00 P 25.82 25.84 25.82 24.76 - 89 44 44 -
23OCT26 595.00 P 28.06 31.24 28.06 26.86 - 90 68 45 -
23OCT26 600.00 P 30.59 30.59 30.59 28.97 - 90 9 9 -
23OCT26 605.00 P 0.00 0.00 0.00 31.46 - 90 0 0 -
23OCT26 610.00 P 0.00 0.00 0.00 33.97 - 90 0 0 -
23OCT26 615.00 P 0.00 0.00 0.00 36.49 - 90 0 0 -
23OCT26 620.00 P 0.00 0.00 0.00 39.09 - 90 0 0 -
23OCT26 625.00 P 0.00 0.00 0.00 42.01 - 91 0 0 -
23OCT26 630.00 P 0.00 0.00 0.00 44.93 - 91 0 0 -
23OCT26 635.00 P 49.35 49.35 49.35 47.85 - 91 8 8 -
23OCT26 640.00 P 0.00 0.00 0.00 50.92 - 91 0 0 -
23OCT26 645.00 P 0.00 0.00 0.00 54.24 - 91 0 0 -
23OCT26 650.00 P 0.00 0.00 0.00 55.88 - 88 0 0 -
23OCT26 655.00 P 0.00 0.00 0.00 59.10 - 88 0 0 -
23OCT26 660.00 P 0.00 0.00 0.00 62.46 - 88 0 0 -
23OCT26 665.00 P 0.00 0.00 0.00 66.04 - 88 0 0 -
23OCT26 670.00 P 0.00 0.00 0.00 69.62 - 88 0 0 -
23OCT26 675.00 P 0.00 0.00 0.00 73.20 - 88 0 0 -
23OCT26 680.00 P 0.00 0.00 0.00 76.88 - 88 0 0 -
23OCT26 685.00 P 0.00 0.00 0.00 80.77 - 88 0 0 -
23OCT26 690.00 P 0.00 0.00 0.00 84.67 - 88 0 0 -
23OCT26 695.00 P 0.00 0.00 0.00 88.57 - 88 0 0 -
23OCT26 700.00 P 0.00 0.00 0.00 92.49 - 88 0 0 -
23OCT26 705.00 P 0.00 0.00 0.00 96.66 - 88 0 0 -
23OCT26 710.00 P 0.00 0.00 0.00 100.84 - 88 0 0 -
23OCT26 715.00 P 0.00 0.00 0.00 105.01 - 88 0 0 -
23OCT26 720.00 P 0.00 0.00 0.00 109.18 - 88 0 0 -
23OCT26 725.00 P 0.00 0.00 0.00 113.52 - 88 0 0 -
23OCT26 730.00 P 0.00 0.00 0.00 117.92 - 88 0 0 -
23OCT26 735.00 P 0.00 0.00 0.00 122.32 - 88 0 0 -
23OCT26 740.00 P 0.00 0.00 0.00 126.72 - 88 0 0 -
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 0.00 85 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.04 +0.01 85 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.07 +0.01 86 0 1 0
29OCT26 380.00 P 0.00 0.00 0.00 0.11 +0.01 86 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 0.18 +0.03 86 0 8 0
29OCT26 400.00 P 0.00 0.00 0.00 0.27 +0.05 85 0 17 0
29OCT26 410.00 P 0.00 0.00 0.00 0.40 +0.06 85 0 31 0
29OCT26 420.00 P 0.50 0.50 0.50 0.62 +0.12 86 1 102 0
29OCT26 430.00 P 0.00 0.00 0.00 0.85 +0.13 85 0 354 0
29OCT26 440.00 P 0.00 0.00 0.00 1.23 +0.22 86 0 221 0
29OCT26 450.00 P 0.00 0.00 0.00 1.71 +0.34 86 0 51 0
29OCT26 460.00 P 0.00 0.00 0.00 2.26 +0.39 86 0 19 0
29OCT26 470.00 P 0.00 0.00 0.00 3.06 +0.64 86 0 144 0
29OCT26 480.00 P 0.00 0.00 0.00 3.95 +0.73 86 0 32 0
29OCT26 490.00 P 6.86 6.86 6.78 5.10 +1.03 86 5 22 +1
29OCT26 500.00 P 8.80 8.80 7.53 6.45 +1.22 86 11 78 +9
29OCT26 510.00 P 9.76 10.47 9.76 8.05 +1.58 86 45 8 -39
29OCT26 520.00 P 11.80 11.80 11.80 9.95 +1.88 86 1 30 +1
29OCT26 530.00 P 14.78 14.78 14.78 12.09 +2.33 86 15 46 0
29OCT26 540.00 P 16.10 16.10 15.58 14.63 +2.72 86 2 323 +1
29OCT26 550.00 P 18.26 20.50 18.26 17.40 +3.30 87 19 522 +9
29OCT26 560.00 P 23.66 23.66 23.20 20.62 +3.74 87 34 108 +25
29OCT26 570.00 P 27.26 27.27 26.91 24.11 +4.45 87 25 47 +14
29OCT26 580.00 P 30.00 30.64 30.00 28.01 +4.91 87 2 69 +1
29OCT26 590.00 P 32.12 35.66 32.12 32.28 +5.68 87 16 91 +10
29OCT26 600.00 P 37.58 41.27 37.58 36.84 +6.23 87 27 246 -19
29OCT26 610.00 P 45.56 46.67 45.56 41.92 +7.03 88 23 39 -7
29OCT26 620.00 P 49.00 52.10 49.00 47.10 +7.68 88 18 273 +7
29OCT26 630.00 P 0.00 0.00 0.00 53.00 +8.49 88 0 225 0
29OCT26 640.00 P 62.44 62.44 62.44 58.90 +9.28 89 5 322 0
29OCT26 650.00 P 66.25 68.97 66.25 65.41 +10.00 89 14 112 -14
29OCT26 660.00 P 0.00 0.00 0.00 70.00 +8.67 85 0 118 0
29OCT26 670.00 P 0.00 0.00 0.00 76.74 +9.24 85 0 185 0
29OCT26 680.00 P 82.98 89.98 82.98 86.47 +12.27 91 25 906 +25
29OCT26 690.00 P 0.00 0.00 0.00 91.16 +10.26 85 0 25 0
29OCT26 700.00 P 108.00 108.00 108.00 101.85 +13.75 92 1 596 0
29OCT26 710.00 P 0.00 0.00 0.00 106.72 +11.18 85 0 15 0
29OCT26 720.00 P 0.00 0.00 0.00 118.12 +15.14 93 0 134 0
29OCT26 730.00 P 0.00 0.00 0.00 126.75 +15.73 95 0 126 0
29OCT26 740.00 P 0.00 0.00 0.00 135.39 +16.29 96 0 851 0
29OCT26 750.00 P 0.00 0.00 0.00 144.25 +17.01 97 0 136 0
29OCT26 760.00 P 0.00 0.00 0.00 153.34 +17.46 98 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 162.44 +17.92 100 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 171.78 +18.55 102 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 181.24 +18.92 103 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 190.71 +19.29 105 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 200.38 +19.83 108 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 210.11 +20.10 110 0 6 0
29OCT26 830.00 P 237.95 237.95 237.95 219.85 +20.38 113 2 3 0
29OCT26 840.00 P 0.00 0.00 0.00 229.74 +20.79 115 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 239.68 +21.04 118 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 249.63 +21.25 121 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 259.65 +21.52 124 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 269.74 +21.76 127 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 271.68 +21.27 85 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 289.95 +22.08 133 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 291.39 +21.64 85 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 301.28 +21.74 85 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 320.52 +22.51 143 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 330.76 +22.64 147 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 341.01 +22.75 150 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 341.04 +22.16 86 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 351.01 +22.24 85 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 361.00 +22.32 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 381.26 +22.18 161 0 18 0
29OCT26 1,000.00 P 0.00 0.00 0.00 389.48 +20.15 157 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 400.75 +21.16 165 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 401.00 +21.40 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 411.00 +22.50 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 421.00 +22.50 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 440.89 +20.13 175 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 441.00 +20.23 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 459.91 +18.55 174 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 472.22 +20.56 186 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 477.38 +15.42 167 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 489.57 +19.03 179 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 505.67 +24.47 204 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 512.04 +21.01 194 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 512.05 +21.01 136 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 531.50 +19.38 195 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 541.50 +21.00 197 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 552.50 +23.00 204 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 561.50 +22.00 201 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 571.50 +22.00 203 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 581.50 +21.50 205 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 581.51 +10.01 139 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 591.00 +9.00 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 601.00 +18.99 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 611.00 +22.50 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 621.00 +22.50 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 631.00 +22.50 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 641.00 +22.50 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 659.50 +31.00 211 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 661.00 +22.50 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 671.00 +22.50 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 681.00 +22.50 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 691.00 +22.50 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 701.00 +22.50 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 711.00 +22.50 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 721.00 +22.50 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 731.00 +22.50 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 741.00 +22.50 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 751.00 +22.50 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 761.00 +22.50 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 771.00 +22.50 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 781.00 +22.50 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 791.00 +22.50 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 801.00 +22.50 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 811.00 +22.50 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 821.00 +22.50 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 831.00 +22.50 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 841.00 +9.50 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 851.00 +9.50 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 861.00 +19.49 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 871.00 +22.50 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 881.00 +22.50 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 891.00 +9.50 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 901.00 +9.00 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 911.00 +18.99 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 921.00 +22.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 939.00 +30.50 249 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 949.00 +30.50 250 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 951.00 +22.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 961.00 +9.00 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 971.00 +9.00 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 981.00 +18.99 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 991.00 +22.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,001.00 +22.50 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,011.00 +22.50 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,021.00 +22.50 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,031.00 +22.50 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,041.00 +22.50 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,058.50 +30.00 262 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,068.50 +30.00 263 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,071.00 +22.50 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,081.00 +9.50 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,091.00 +19.49 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,101.00 +22.50 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,111.00 +22.50 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,121.00 +22.50 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,131.00 +9.50 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,141.00 +19.49 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,151.00 +22.50 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,161.00 +22.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,171.00 +22.50 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,181.00 +22.50 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.49 +0.12 85 0 54 0
27NOV26 320.00 P 0.00 0.00 0.00 0.66 +0.14 85 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 0.91 +0.21 85 0 17 0
27NOV26 340.00 P 0.00 0.00 0.00 1.19 +0.25 85 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 1.58 +0.36 85 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 2.00 +0.39 85 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 2.59 +0.59 85 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 3.27 +0.68 86 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 4.14 +0.96 86 0 30 0
27NOV26 400.00 P 0.00 0.00 0.00 5.03 +0.95 86 0 52 0
27NOV26 410.00 P 0.00 0.00 0.00 6.12 +1.15 86 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 7.38 +1.44 86 0 15 0
27NOV26 430.00 P 0.00 0.00 0.00 8.65 +1.45 86 0 16 0
27NOV26 440.00 P 14.35 14.65 14.35 10.37 +1.91 86 16 20 +16
27NOV26 450.00 P 0.00 0.00 0.00 12.10 +2.10 86 0 16 0
27NOV26 460.00 P 18.51 18.51 18.51 14.01 +2.29 86 60 82 +60
27NOV26 470.00 P 19.70 19.70 19.70 16.30 +2.85 86 1 9 +1
27NOV26 480.00 P 22.00 23.00 22.00 18.60 +2.98 86 4 23 +4
27NOV26 490.00 P 0.00 0.00 0.00 21.20 +3.28 86 0 9 0
27NOV26 500.00 P 29.07 29.07 29.00 24.15 +3.94 86 12 53 -2
27NOV26 510.00 P 32.40 32.40 32.40 27.10 +4.06 86 15 40 +15
27NOV26 520.00 P 0.00 0.00 0.00 30.37 +4.38 86 0 5 0
27NOV26 530.00 P 39.55 39.87 39.55 34.06 +5.11 86 30 45 +30
27NOV26 540.00 P 0.00 0.00 0.00 37.75 +5.38 87 0 37 0
27NOV26 550.00 P 47.38 49.42 47.38 41.59 +5.53 87 39 66 +22
27NOV26 560.00 P 51.27 53.00 50.43 46.07 +6.32 87 143 142 +138
27NOV26 570.00 P 56.00 58.46 55.46 50.55 +6.90 87 269 271 +253
27NOV26 580.00 P 62.02 65.13 60.78 55.04 +6.91 87 109 117 +53
27NOV26 590.00 P 66.21 68.69 66.00 60.14 +7.53 87 84 95 +81
27NOV26 600.00 P 71.89 76.01 70.21 65.44 +8.34 87 82 110 +16
27NOV26 610.00 P 78.74 81.91 75.10 70.74 +8.61 87 374 374 +370
27NOV26 620.00 P 83.02 87.98 82.56 76.14 +8.71 88 121 191 +72
27NOV26 630.00 P 0.00 0.00 0.00 82.24 +9.51 88 0 18 0
27NOV26 640.00 P 0.00 0.00 0.00 88.35 +10.31 88 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 94.47 +10.43 88 0 142 0
27NOV26 660.00 P 0.00 0.00 0.00 100.77 +10.62 88 0 147 0
27NOV26 670.00 P 118.64 118.64 118.64 107.65 +11.38 89 7 93 +7
27NOV26 680.00 P 0.00 0.00 0.00 114.54 +12.15 89 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 121.43 +12.30 89 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 128.42 +12.40 89 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 136.01 +13.10 90 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 143.60 +13.80 90 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 151.21 +14.15 90 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 158.82 +14.17 91 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 166.88 +14.63 91 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 175.11 +15.25 92 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 178.00 +10.52 85 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 191.57 +15.92 92 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 194.05 +15.53 85 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 208.62 +16.51 94 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 211.05 +16.54 85 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 219.56 +17.01 85 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 234.92 +23.87 95 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 236.66 +17.11 85 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 245.58 +17.52 85 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 262.15 +25.57 98 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 271.35 +26.23 99 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 280.56 +18.95 99 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 289.78 +26.87 100 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 290.56 +18.71 85 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 308.82 +28.03 102 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 318.36 +28.62 103 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 320.52 +21.71 90 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 337.47 +29.35 105 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 347.11 +20.26 106 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 347.12 +20.26 87 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 366.71 +30.83 109 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 376.51 +20.99 110 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 386.33 +21.11 112 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 396.16 +26.83 113 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 406.05 +21.24 114 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 416.03 +21.40 116 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 426.02 +21.58 117 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 436.02 +21.75 119 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 446.03 +21.87 120 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 456.05 +21.90 121 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 466.08 +21.94 123 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 476.20 +22.06 124 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 486.33 +22.18 126 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 496.46 +22.30 128 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 506.60 +22.41 129 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 516.75 +22.46 131 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 516.76 +22.46 109 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 537.09 +24.97 134 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 541.50 +21.00 124 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 557.53 +22.69 138 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 561.50 +22.00 126 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 577.99 +22.83 141 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 588.24 +22.88 143 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 598.50 +22.91 145 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 608.76 +26.76 146 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 608.77 +26.76 125 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 611.00 +22.37 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 639.63 +41.04 152 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 649.93 +41.38 153 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 649.94 +31.43 132 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 670.53 +42.03 157 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 670.54 +32.04 136 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 691.13 +42.63 160 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 701.43 +23.17 162 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 711.73 +33.46 164 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 711.74 +33.24 143 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 732.33 +43.83 167 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 732.34 +33.84 147 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 732.35 +23.85 112 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 762.50 +44.00 170 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 762.51 +34.01 150 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 781.50 +43.00 171 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 792.00 +43.50 173 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 802.00 +43.50 174 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 802.01 +10.45 153 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 821.50 +29.93 175 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 821.51 +29.93 154 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 841.50 +43.00 177 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 851.00 +42.50 177 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 860.00 +28.50 176 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 871.50 +30.00 180 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 881.50 +39.99 181 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 890.00 +41.50 179 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 901.00 +42.50 182 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 901.01 +19.51 160 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 920.50 +28.50 183 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 930.50 +38.49 184 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 940.50 +42.00 185 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 950.50 +42.00 186 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 960.50 +42.00 187 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 970.50 +42.00 188 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 980.50 +28.50 188 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 990.00 +28.00 188 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 999.50 +37.49 188 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,010.50 +42.00 191 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,010.51 +32.01 168 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,011.00 +22.50 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,021.00 -1.00 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,031.00 +8.99 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,041.00 +18.98 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,058.50 +30.00 165 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,068.50 +30.00 166 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,089.50 +19.00 195 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,089.51 +18.01 171 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,091.00 +19.49 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,101.00 +22.50 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,129.50 +41.00 198 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,139.50 +41.00 199 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,149.50 +28.00 200 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,159.50 +37.99 200 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,159.51 +31.01 176 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,178.00 +39.50 198 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,188.50 +40.00 200 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,198.00 +39.50 200 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 2.47 +0.53 84 0 10 0
30DEC26 320.00 P 0.00 0.00 0.00 3.03 +0.64 83 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 3.77 +0.75 84 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 4.67 +1.02 84 0 1 0
30DEC26 350.00 P 5.00 10.00 5.00 5.61 +1.16 84 35 30 +30
30DEC26 360.00 P 0.00 0.00 0.00 6.61 +1.24 84 0 3 0
30DEC26 370.00 P 0.00 0.00 0.00 7.95 +1.48 84 0 6 0
30DEC26 380.00 P 0.00 0.00 0.00 9.29 +1.56 84 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 10.73 +1.66 84 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 12.55 +2.15 84 0 18 0
30DEC26 410.00 P 0.00 0.00 0.00 14.38 +2.61 84 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 15.78 +2.24 83 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 18.11 +2.81 83 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 20.45 +3.07 83 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 22.79 +3.08 83 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 26.34 +4.30 84 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 29.42 +5.02 84 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 32.50 +4.30 84 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 35.60 +4.32 84 0 1 0
30DEC26 500.00 P 48.00 48.00 48.00 39.42 +5.06 84 1 48 +1
30DEC26 510.00 P 52.00 53.50 52.00 43.25 +5.64 85 11 13 +11
30DEC26 520.00 P 0.00 0.00 0.00 47.08 +5.65 85 0 32 0
30DEC26 530.00 P 0.00 0.00 0.00 50.96 +5.71 85 0 1 0
30DEC26 540.00 P 0.00 0.00 0.00 55.58 +6.50 85 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 60.21 +7.21 85 0 39 0
30DEC26 560.00 P 0.00 0.00 0.00 64.84 +7.22 85 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 69.48 +7.24 85 0 16 0
30DEC26 580.00 P 86.00 86.00 86.00 74.72 +7.85 85 1 73 +1
30DEC26 590.00 P 0.00 0.00 0.00 80.16 +8.66 85 0 52 0
30DEC26 600.00 P 98.00 98.00 98.00 85.61 +8.93 85 1 82 +1
30DEC26 610.00 P 0.00 0.00 0.00 91.06 +8.94 86 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 96.62 +9.06 86 0 58 0
30DEC26 630.00 P 0.00 0.00 0.00 102.87 +9.87 86 0 144 0
30DEC26 640.00 P 0.00 0.00 0.00 109.12 +10.66 86 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 115.37 +10.77 86 0 208 0
30DEC26 660.00 P 0.00 0.00 0.00 121.63 +10.78 86 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 127.99 +10.89 86 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 135.00 +11.65 87 0 71 0
30DEC26 690.00 P 0.00 0.00 0.00 142.01 +12.39 87 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 149.03 +12.64 87 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 156.06 +12.66 87 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 163.10 +12.68 87 0 183 0
30DEC26 730.00 P 0.00 0.00 0.00 170.60 +13.17 88 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 178.31 +13.85 88 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 186.03 +14.48 88 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 193.75 +14.49 88 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 201.48 +14.51 88 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 209.22 +14.54 89 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 217.44 +15.04 89 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 225.77 +15.64 90 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 234.09 +16.20 90 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 242.43 +16.23 90 0 85 0
30DEC26 830.00 P 262.84 262.84 262.84 250.77 +16.25 90 2 8 0
30DEC26 840.00 P 0.00 0.00 0.00 259.13 +23.36 91 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 267.73 +23.87 91 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 276.56 +24.60 92 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 277.09 +17.02 83 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 294.25 +17.80 93 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 294.28 +17.31 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 302.89 +17.33 83 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 311.51 +17.37 83 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 320.37 +17.63 83 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 329.36 +18.02 83 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 338.36 +18.40 83 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 347.36 +18.64 83 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 356.36 +18.65 83 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 366.71 +20.01 85 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 385.64 +19.27 98 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 395.02 +19.38 98 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 404.61 +19.68 99 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 406.05 +21.11 89 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 416.03 +21.40 90 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 426.02 +21.58 92 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 436.02 +21.75 93 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 446.03 +21.87 94 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 456.05 +21.90 95 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 466.08 +21.94 96 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 476.20 +22.06 98 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 486.33 +22.18 99 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 501.49 +21.19 107 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 506.60 +16.57 101 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 516.75 +22.46 103 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 531.08 +21.36 110 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 540.96 +28.84 111 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 550.85 +21.43 112 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 557.53 +22.69 108 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 570.85 +31.35 114 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 577.99 +22.83 110 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 588.24 +22.88 112 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 598.50 +22.91 113 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 608.76 +19.83 114 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 621.06 +32.12 119 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 631.13 +22.14 120 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 641.20 +22.16 121 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 649.93 +30.88 120 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 661.46 +40.93 123 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 671.62 +41.32 124 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 681.79 +22.50 125 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 691.13 +31.83 125 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 702.14 +22.62 128 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 711.73 +32.20 128 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 722.52 +22.68 130 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 732.72 +22.71 131 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 732.73 +22.71 116 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 732.74 +22.71 93 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 763.41 +22.83 134 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 763.42 +22.83 120 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 783.93 +43.33 137 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 792.00 +43.26 135 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 804.45 +45.77 139 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 814.73 +23.17 140 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 821.50 +29.93 136 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 821.51 +29.93 121 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 841.50 +19.02 138 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 855.93 +33.44 145 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 866.23 +34.73 146 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 876.53 +35.03 147 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 886.83 +23.17 149 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 890.00 +26.33 140 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 907.43 +43.75 151 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 917.73 +36.23 152 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 920.50 +28.50 143 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 930.50 +38.49 143 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 940.50 +15.04 144 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 950.50 +25.03 145 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 960.50 +35.02 145 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 970.50 +42.00 146 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 980.50 +28.50 147 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 1,000.13 +23.17 161 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,000.14 +23.17 148 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,010.50 +33.52 149 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,010.51 +32.01 132 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,041.33 +52.83 165 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,051.63 +29.63 166 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,061.93 +39.92 167 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,061.94 +12.88 154 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,061.95 +12.88 138 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,068.50 +19.42 131 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,089.50 +19.00 153 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,113.43 +41.93 173 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,123.73 +52.22 174 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,133.50 +22.64 174 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,144.33 +33.46 176 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,144.34 +33.46 163 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,149.50 +28.00 156 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,159.50 +37.99 157 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,159.51 +31.01 139 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,178.00 +39.50 156 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,203.50 +55.00 178 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,213.50 +20.24 179 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 5.75 +0.37 85 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 6.56 +0.36 84 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 7.77 +0.58 84 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 9.13 +0.62 84 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 10.50 +0.61 84 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 12.09 +0.82 84 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 13.94 +1.00 84 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 16.27 +1.47 85 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 17.66 +0.99 84 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 20.70 +2.16 85 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 22.53 +1.55 84 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 25.71 +2.28 85 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 27.56 +1.68 84 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 30.66 +2.30 84 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 34.78 +3.30 86 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 37.98 +3.39 86 0 0 0
28JAN27 470.00 P 50.97 50.97 50.97 41.26 +2.42 86 1 1 +1
28JAN27 480.00 P 0.00 0.00 0.00 45.20 +3.14 86 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 49.15 +3.36 86 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 53.11 +3.35 86 0 2 0
28JAN27 510.00 P 0.00 0.00 0.00 57.07 +3.34 86 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 61.48 +3.77 86 0 2 0
28JAN27 530.00 P 0.00 0.00 0.00 66.23 +4.54 86 0 1 0
28JAN27 540.00 P 0.00 0.00 0.00 70.98 +4.60 86 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 75.74 +4.59 86 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 80.51 +4.58 86 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 85.75 +5.04 86 0 15 0
28JAN27 580.00 P 0.00 0.00 0.00 91.32 +5.83 87 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 96.89 +6.09 87 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 102.46 +6.07 87 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 108.05 +6.07 87 0 60 0
28JAN27 620.00 P 133.88 133.88 133.88 113.74 +6.17 87 15 121 +15
28JAN27 630.00 P 0.00 0.00 0.00 120.11 +6.94 87 0 90 0
28JAN27 640.00 P 0.00 0.00 0.00 126.48 +7.69 87 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 132.85 +7.77 87 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 139.23 +7.77 87 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 141.38 +3.53 84 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 152.12 +7.87 88 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 159.25 +8.60 88 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 166.37 +9.30 88 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 173.50 +9.63 88 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 175.37 +9.34 84 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 187.78 +9.63 88 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 189.26 +9.36 84 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 196.57 +9.73 84 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 204.15 +10.36 84 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 211.73 +10.97 84 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 219.32 +11.24 84 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 226.91 +11.24 84 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 234.51 +11.24 84 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 242.13 +11.26 84 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 249.95 +11.48 84 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 258.11 +12.02 84 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 266.27 +12.56 84 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 274.44 +13.08 84 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 282.61 +13.14 84 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 290.79 +13.15 84 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 298.98 +13.17 84 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 307.18 +13.19 84 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 315.60 +13.42 84 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 324.24 +13.87 84 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 332.89 +14.32 84 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 341.54 +14.75 84 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 350.21 +14.99 84 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 358.87 +15.00 84 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 367.55 +15.02 84 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 376.24 +15.05 84 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 385.64 +15.78 85 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 395.02 +16.49 86 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 404.61 +17.39 86 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 412.00 +16.09 84 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 421.05 +16.44 84 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 12.26 +0.91 83 0 15 0
30MAR27 320.00 P 0.00 0.00 0.00 14.03 +1.17 83 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 16.05 +1.39 83 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 18.08 +1.39 83 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 20.11 +1.39 83 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 22.60 +1.84 83 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 25.24 +2.05 83 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 27.08 +1.99 82 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 29.65 +1.99 82 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 33.58 +2.44 83 0 6 0
30MAR27 410.00 P 0.00 0.00 0.00 36.92 +2.92 83 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 40.26 +4.00 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 43.61 +4.09 83 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 46.97 +2.91 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 50.98 +3.56 83 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 55.08 +4.00 83 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 59.20 +4.01 84 0 0 0
30MAR27 480.00 P 79.53 79.53 79.53 63.31 +4.00 84 15 100 0
30MAR27 490.00 P 0.00 0.00 0.00 67.44 +4.01 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 72.05 +4.49 84 0 791 0
30MAR27 510.00 P 0.00 0.00 0.00 76.96 +5.25 84 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 81.88 +5.33 84 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 86.80 +5.32 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 91.73 +5.33 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 96.67 +5.34 84 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 102.18 +5.91 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 107.90 +6.68 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 113.64 +6.87 84 0 16 0
30MAR27 590.00 P 0.00 0.00 0.00 119.37 +6.86 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 125.12 +6.87 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 130.87 +6.88 85 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 136.74 +7.00 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 143.26 +7.76 85 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 149.78 +8.50 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 156.30 +8.58 85 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 162.83 +8.59 85 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 169.37 +8.60 85 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 175.92 +8.61 85 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 182.49 +8.64 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 189.58 +9.18 86 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 191.11 +4.15 82 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 204.10 +10.43 86 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 211.37 +10.44 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 218.65 +10.45 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 225.93 +10.46 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 233.22 +10.47 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 240.53 +10.50 86 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 240.94 +10.53 82 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 248.63 +11.13 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 264.02 +12.08 87 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 264.03 +12.00 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 271.74 +12.01 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 287.84 +12.38 87 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 287.85 +12.38 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 294.91 +12.05 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 302.66 +12.08 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 310.56 +12.26 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 318.82 +12.78 82 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 327.07 +13.28 82 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 335.34 +13.78 82 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 343.61 +13.86 82 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 351.88 +13.87 82 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 360.16 +13.89 82 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 368.45 +13.91 82 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 376.75 +13.93 82 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 385.07 +13.97 82 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 405.21 +14.44 90 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 405.22 +14.44 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 410.82 +14.82 82 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 419.56 +15.24 82 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 428.29 +15.62 82 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 437.04 +15.65 82 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 445.78 +15.66 82 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 454.54 +15.68 82 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 463.30 +15.70 82 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 486.24 +16.21 92 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 486.25 +16.21 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 489.66 +15.81 82 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 513.54 +16.44 93 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 522.91 +16.78 93 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 532.30 +17.12 94 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 532.31 +8.07 88 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 535.02 +10.77 82 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 544.15 +17.29 82 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 569.88 +17.84 95 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 579.29 +27.24 96 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 579.30 +25.10 89 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 598.14 +34.82 97 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 607.57 +17.95 97 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 607.58 +8.55 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 626.48 +27.44 98 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 636.04 +18.17 98 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 636.05 +18.17 90 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 655.42 +18.67 99 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 655.43 +9.23 91 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 661.46 +15.25 88 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 684.52 +19.33 100 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 684.53 +19.33 92 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 703.95 +19.38 101 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 703.96 +19.38 93 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 711.73 +27.14 92 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 722.52 +8.85 93 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 732.72 +9.34 94 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 752.65 +29.26 103 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 752.66 +9.84 95 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 763.41 +10.86 97 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 782.10 +19.81 105 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 792.03 +29.73 105 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 792.04 +29.73 97 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 804.45 +12.90 100 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 814.73 +23.17 101 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 831.76 +20.64 107 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 831.77 +10.73 99 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 841.50 +10.54 99 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 855.93 +24.96 104 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 866.23 +15.41 105 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 876.53 +25.70 106 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 891.54 +20.83 111 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 901.53 +30.81 111 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 907.43 +36.70 108 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 921.54 +40.04 112 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 931.56 +21.02 113 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 941.63 +21.12 113 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 951.73 +21.24 114 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 961.83 +31.33 115 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 961.84 +31.33 106 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 970.50 +10.02 105 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 980.50 +10.01 106 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 1,000.13 +19.61 116 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,012.41 +21.80 118 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,012.42 +21.80 109 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,012.43 +21.80 99 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,042.84 +51.66 120 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,051.63 +29.63 119 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,061.93 +39.92 120 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,061.94 +12.88 111 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,083.47 +34.40 122 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,083.48 +34.40 114 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,089.50 +19.00 110 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,113.43 +41.93 124 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,123.73 +21.75 125 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,134.49 +22.35 126 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,144.33 +22.03 126 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,144.34 +11.88 117 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,165.21 +32.74 128 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,165.22 +12.40 119 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,165.23 +12.40 109 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,178.00 +4.77 113 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,206.19 +22.73 130 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,213.50 +19.81 128 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 22.25 +2.55 81 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 24.15 +2.35 80 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 26.86 +2.66 80 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 30.47 +3.56 81 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 32.30 +2.68 80 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 35.14 +2.81 80 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 38.55 +3.49 80 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 41.97 +3.68 80 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 46.75 +5.06 81 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 50.27 +3.82 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 53.82 +3.85 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 58.04 +4.55 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 62.33 +5.05 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 66.62 +5.06 82 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 70.92 +5.08 82 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 75.23 +5.11 82 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 79.56 +5.14 82 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 84.58 +5.86 82 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 89.68 +6.54 82 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 94.78 +6.55 82 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 99.89 +6.57 82 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 105.00 +6.59 82 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 110.13 +6.62 82 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 115.30 +6.69 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 121.20 +7.47 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 127.10 +8.20 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 133.01 +8.22 82 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 138.93 +8.25 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 144.85 +8.27 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 150.79 +8.30 83 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 156.73 +8.33 83 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 162.80 +8.48 83 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 169.49 +9.23 83 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 176.17 +9.95 83 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 182.86 +10.05 83 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 189.56 +10.07 83 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 196.26 +10.09 83 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 202.97 +10.12 83 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 209.69 +10.14 83 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 216.43 +10.18 83 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 223.26 +10.31 83 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 230.66 +10.99 84 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 238.07 +11.65 84 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 245.48 +11.94 84 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 252.90 +11.96 84 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 260.32 +11.98 84 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 267.76 +12.01 84 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 275.20 +12.04 84 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 282.65 +12.07 84 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 290.11 +12.11 84 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 297.60 +12.16 84 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 305.51 +12.62 85 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 305.52 +12.62 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 312.25 +13.37 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 320.08 +13.46 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 327.91 +13.47 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 345.82 +13.90 85 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 345.83 +13.90 81 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 351.45 +13.55 80 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 359.32 +13.59 80 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 367.19 +13.62 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 386.34 +14.07 86 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 386.35 +14.07 82 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 391.29 +14.14 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 399.65 +14.62 80 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 408.02 +15.09 80 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 416.38 +3.21 80 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 424.76 +11.58 80 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 433.14 +15.29 80 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 441.53 +15.32 80 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 449.92 +2.30 80 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 458.33 +2.09 80 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 466.74 +10.49 80 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 475.16 +15.44 80 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 483.59 +1.43 80 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 492.04 +1.23 80 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 515.61 +16.13 88 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 524.68 +16.52 88 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 524.69 +7.84 84 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 542.84 +17.29 89 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 551.93 +17.43 89 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 561.02 +17.45 89 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 561.03 +8.38 85 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 579.23 +26.57 90 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 588.34 +17.53 90 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 597.46 +26.64 90 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 597.47 +8.47 85 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 615.72 +17.62 90 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 624.87 +26.76 91 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 624.88 +25.85 86 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 643.19 +17.73 91 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 652.38 +17.79 91 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 661.74 +18.00 91 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 671.19 +27.44 92 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 680.65 +34.45 92 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 690.11 +18.87 92 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 690.12 +18.87 87 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 709.04 +19.00 93 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 718.52 +28.47 93 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 728.00 +19.05 93 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 737.49 +28.53 94 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 746.99 +19.11 94 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 756.49 +28.60 94 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 756.50 +9.67 89 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 756.51 +0.19 83 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 763.41 +7.08 81 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 782.10 +19.81 87 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 792.03 +7.21 88 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 792.04 -2.29 82 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 804.45 +10.11 84 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 832.95 +38.60 97 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 832.96 +21.84 91 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 852.46 +31.42 97 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 852.47 +21.51 91 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 855.93 +4.29 87 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 866.23 +4.84 88 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 876.53 +15.13 89 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 901.30 +30.59 99 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 901.53 +10.87 93 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 907.43 +7.01 91 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 921.54 +21.11 94 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 931.56 +21.02 94 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 941.63 +11.89 95 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 951.73 +21.24 95 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 961.83 +31.33 96 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 961.84 +2.73 89 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 970.50 +10.02 89 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 999.44 +20.71 102 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,000.13 +11.58 97 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,019.16 +20.79 103 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,029.06 +30.68 103 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,039.04 +40.65 104 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,042.84 +14.95 100 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,051.63 +13.88 100 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,061.93 +14.32 100 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,061.94 +12.88 94 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,088.99 +39.92 106 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,089.00 +39.92 100 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,109.02 +21.57 107 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,119.03 +31.57 107 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,123.73 +21.75 104 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,134.49 +22.35 105 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,144.33 +16.88 105 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,159.14 +26.68 109 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,169.18 +21.70 109 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,169.19 +16.37 103 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,169.20 +16.37 96 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,178.00 +4.77 95 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,209.41 +21.83 111 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,219.50 +25.81 111 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 31.60 +2.44 79 0 18 0
29SEP27 320.00 P 0.00 0.00 0.00 33.52 +2.38 78 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 36.37 +2.39 78 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 39.75 +2.93 78 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 43.29 +3.29 78 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 46.83 +3.30 78 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 51.89 +4.82 80 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 55.55 +3.43 80 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 59.37 +5.22 80 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 63.79 +6.08 80 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 68.22 +6.43 80 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 72.65 +4.59 80 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 77.09 +4.60 80 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 81.54 +4.63 80 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 86.00 +4.65 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 90.98 +5.19 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 96.21 +5.94 80 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 101.45 +5.99 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 106.69 +6.01 80 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 111.94 +6.03 80 0 1 0
29SEP27 510.00 P 0.00 0.00 0.00 117.19 +6.05 80 0 0 0
29SEP27 520.00 P 156.71 156.71 156.71 122.47 +6.09 80 10 10 +10
29SEP27 530.00 P 0.00 0.00 0.00 127.80 +6.16 80 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 133.83 +6.93 80 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 139.86 +7.60 80 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 145.90 +7.61 80 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 151.95 +7.64 81 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 158.00 +7.66 81 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 164.06 +7.68 81 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 170.13 +7.70 81 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 176.22 +7.74 81 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 182.44 +7.90 81 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 189.24 +8.62 81 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 196.05 +9.31 81 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 202.85 +9.40 81 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 209.67 +9.42 81 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 216.49 +9.44 81 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 223.32 +9.47 81 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 230.16 +9.49 81 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 237.01 +9.53 81 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 243.87 +9.56 81 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 250.77 +9.62 81 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 258.13 +10.13 82 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 265.64 +10.77 82 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 273.15 +11.28 82 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 280.67 +11.30 82 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 288.20 +11.32 82 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 295.73 +11.34 82 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 303.27 +11.37 82 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 310.82 +11.40 82 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 318.38 +11.43 82 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 325.96 +11.47 82 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 333.54 +11.50 82 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 341.16 +11.57 82 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 349.10 +11.94 83 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 357.24 +12.50 83 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 365.39 +13.04 83 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 365.40 +5.10 80 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 370.58 +2.14 78 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 378.50 +1.92 78 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 386.43 +1.71 78 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 394.37 +9.64 78 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 402.32 +12.97 78 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 410.27 +12.99 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 418.24 +13.03 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 426.22 +13.07 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 434.21 +13.11 78 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 442.22 +13.16 78 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 450.43 +13.40 78 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 472.62 +27.61 84 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 472.63 +6.04 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 490.00 +15.12 85 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 490.01 +6.47 81 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 507.40 +15.18 85 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 507.41 +6.50 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 524.83 +15.23 85 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 524.84 +6.55 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 542.29 +15.30 85 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 551.02 +15.32 85 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 559.77 +15.35 86 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 559.78 +6.64 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 561.02 -0.85 79 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 586.08 +15.47 86 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 594.87 +15.51 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 594.88 +6.76 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 597.46 +0.58 80 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 603.81 -1.85 78 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 631.07 +16.62 87 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 631.08 +7.80 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 649.37 +16.98 87 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 658.53 +26.13 87 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 667.69 +17.03 88 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 667.70 +7.90 84 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 671.19 +11.38 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 680.65 +2.54 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 704.41 +17.14 88 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 713.61 +26.33 89 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 722.82 +17.21 89 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 732.03 +17.24 89 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 732.04 +8.06 84 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 737.49 +4.32 83 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 746.99 +4.62 83 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 756.49 +4.91 83 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 756.50 -4.30 79 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 764.72 -5.31 78 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 773.95 -5.31 78 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 783.18 -5.33 78 0 0 0
TOTAL PUT 2,657 27,256 +1,510
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KCH - KINGSOFT CLOUD CLOSING PRICE HK$ 4.880
16OCT26 3.75 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.84 +0.05 104 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.75 +0.06 109 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.70 +0.06 103 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.59 +0.05 75 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.54 +0.05 70 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.49 +0.04 64 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.44 +0.04 58 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.40 +0.04 65 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.35 +0.03 58 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.31 +0.03 60 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.27 +0.02 60 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.22 +0.01 52 0 75 0
16OCT26 4.75 C 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 0.11 +0.01 58 0 60 0
16OCT26 4.95 C 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
16OCT26 5.00 C 0.11 0.11 0.11 0.07 0.00 58 8 8 +8
16OCT26 5.10 C 0.00 0.00 0.00 0.04 0.00 56 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
16OCT26 5.30 C 0.02 0.02 0.02 0.01 -0.01 54 60 60 +60
16OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16OCT26 6.80 C 0.14 0.14 0.14 0.01 0.00 163 80 80 +80
23OCT26 3.85 C 0.00 0.00 0.00 1.03 - 0 0 0 -
23OCT26 3.90 C 0.00 0.00 0.00 0.98 - 0 0 0 -
23OCT26 3.95 C 0.00 0.00 0.00 0.93 - 0 0 0 -
23OCT26 4.00 C 0.00 0.00 0.00 0.89 - 62 0 0 -
23OCT26 4.05 C 0.00 0.00 0.00 0.84 - 59 0 0 -
23OCT26 4.10 C 0.00 0.00 0.00 0.79 - 55 0 0 -
23OCT26 4.15 C 0.00 0.00 0.00 0.75 - 64 0 0 -
23OCT26 4.20 C 0.00 0.00 0.00 0.70 - 60 0 0 -
23OCT26 4.25 C 0.00 0.00 0.00 0.64 - 45 0 0 -
23OCT26 4.30 C 0.00 0.00 0.00 0.60 - 52 0 0 -
23OCT26 4.35 C 0.00 0.00 0.00 0.55 - 49 0 0 -
23OCT26 4.40 C 0.00 0.00 0.00 0.51 - 52 0 0 -
23OCT26 4.45 C 0.00 0.00 0.00 0.48 - 58 0 0 -
23OCT26 4.50 C 0.00 0.00 0.00 0.42 - 49 0 0 -
23OCT26 4.55 C 0.00 0.00 0.00 0.38 - 49 0 0 -
23OCT26 4.60 C 0.00 0.00 0.00 0.34 - 48 0 0 -
23OCT26 4.65 C 0.00 0.00 0.00 0.31 - 50 0 0 -
23OCT26 4.70 C 0.00 0.00 0.00 0.28 - 51 0 0 -
23OCT26 4.75 C 0.00 0.00 0.00 0.25 - 52 0 0 -
23OCT26 4.80 C 0.00 0.00 0.00 0.21 - 49 0 0 -
23OCT26 4.85 C 0.00 0.00 0.00 0.19 - 51 0 0 -
23OCT26 4.90 C 0.00 0.00 0.00 0.16 - 49 0 0 -
23OCT26 4.95 C 0.00 0.00 0.00 0.14 - 50 0 0 -
23OCT26 5.00 C 0.00 0.00 0.00 0.12 - 50 0 0 -
23OCT26 5.10 C 0.00 0.00 0.00 0.08 - 48 0 0 -
23OCT26 5.20 C 0.00 0.00 0.00 0.06 - 49 0 0 -
23OCT26 5.30 C 0.00 0.00 0.00 0.05 - 53 0 0 -
23OCT26 5.40 C 0.00 0.00 0.00 0.03 - 51 0 0 -
23OCT26 5.50 C 0.00 0.00 0.00 0.02 - 51 0 0 -
23OCT26 5.60 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 5.70 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 5.80 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 5.90 C 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 6.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 6.10 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 6.20 C 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 6.30 C 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 6.40 C 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 6.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
23OCT26 6.60 C 0.00 0.00 0.00 0.01 - 91 0 0 -
23OCT26 6.70 C 0.00 0.00 0.00 0.01 - 95 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 1.09 +0.04 57 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.99 +0.04 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.89 +0.04 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 +0.04 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 +0.04 53 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 +0.04 52 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.46 +0.04 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.26 +0.01 51 0 5 0
29OCT26 4.90 C 0.23 0.23 0.23 0.21 +0.01 51 100 199 +94
29OCT26 5.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 174 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 0.00 52 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.05 0.00 54 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 52 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 1.15 +0.04 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.06 +0.03 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.98 +0.03 59 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.90 +0.03 59 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.83 +0.03 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.76 +0.04 60 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.69 +0.02 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.63 +0.02 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.57 +0.03 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.51 +0.02 59 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.46 +0.01 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.41 +0.01 59 0 63 0
27NOV26 5.00 C 0.38 0.38 0.38 0.37 +0.01 59 100 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.28 +0.01 60 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 +0.01 61 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.15 0.00 60 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 0.00 61 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 0.00 61 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 0.00 62 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 61 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 62 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 62 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 +0.04 63 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 +0.04 62 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 +0.04 62 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 +0.04 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.06 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 +0.03 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 +0.03 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.05 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.05 64 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.02 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.01 61 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.02 62 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 +0.02 62 0 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.01 62 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.02 63 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +0.01 63 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.02 64 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 +0.01 63 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.01 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 63 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.31 +0.03 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.24 +0.03 63 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.17 +0.03 63 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.12 +0.04 65 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.04 +0.02 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.99 +0.03 64 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.93 +0.03 63 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.87 +0.02 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.82 +0.02 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.77 +0.02 63 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.72 +0.01 62 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.68 +0.01 63 0 15 0
28JAN27 5.00 C 0.00 0.00 0.00 0.64 +0.01 63 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.55 +0.01 64 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.47 +0.01 64 0 200 0
28JAN27 5.75 C 0.00 0.00 0.00 0.40 +0.01 64 0 200 0
28JAN27 6.00 C 0.36 0.36 0.36 0.34 +0.01 64 10 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.28 0.00 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.24 +0.01 64 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.20 +0.01 64 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.16 0.00 63 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.49 +0.06 69 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.42 +0.06 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.33 +0.05 65 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.31 +0.07 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 +0.04 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.03 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.03 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.02 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 +0.04 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 +0.03 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 +0.02 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.90 +0.05 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.03 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 +0.02 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 +0.02 65 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.01 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.01 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.01 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.02 66 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.01 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.01 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 0.00 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 0.00 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 0.00 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 0.00 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 64 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.65 +0.03 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.59 +0.03 67 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.54 +0.02 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.49 +0.03 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.44 +0.03 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 +0.03 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.35 +0.03 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.30 +0.03 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 +0.03 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.21 +0.03 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 +0.03 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 +0.03 67 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.10 +0.04 68 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 +0.03 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 +0.04 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 +0.01 67 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 +0.02 67 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 +0.01 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 +0.01 68 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.01 68 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.02 68 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 +0.01 67 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 +0.02 68 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 +0.02 67 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 0.00 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 0.00 67 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 0.00 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 0.00 67 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.82 +0.04 68 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.77 +0.04 68 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.72 +0.05 68 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.67 +0.04 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.65 +0.05 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.58 +0.04 68 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.53 +0.03 68 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.49 +0.03 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.45 +0.03 68 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 +0.03 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.37 +0.02 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.33 +0.02 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 +0.02 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.21 +0.02 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.13 +0.02 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.05 +0.01 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.99 +0.02 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.93 +0.02 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 +0.01 68 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.82 +0.02 69 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.77 +0.02 69 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.73 +0.03 69 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.68 +0.02 69 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 +0.02 69 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 0.00 68 0 0 0
TOTAL CALL 358 5,872 +242
16OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.05 -0.02 59 0 30 0
16OCT26 4.75 P 0.00 0.00 0.00 0.06 -0.03 56 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.13 -0.03 58 0 5 0
16OCT26 4.95 P 0.00 0.00 0.00 0.16 -0.03 59 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.19 -0.04 59 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.27 -0.03 63 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.34 -0.04 56 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.43 -0.04 56 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.53 -0.04 65 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 3.90 P 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 3.95 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 4.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 4.05 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 4.10 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 4.15 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 4.20 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 4.25 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 4.30 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 4.35 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 4.40 P 0.00 0.00 0.00 0.02 - 48 0 0 -
23OCT26 4.45 P 0.00 0.00 0.00 0.03 - 50 0 0 -
23OCT26 4.50 P 0.00 0.00 0.00 0.04 - 51 0 0 -
23OCT26 4.55 P 0.00 0.00 0.00 0.05 - 51 0 0 -
23OCT26 4.60 P 0.00 0.00 0.00 0.07 - 53 0 0 -
23OCT26 4.65 P 0.00 0.00 0.00 0.08 - 52 0 0 -
23OCT26 4.70 P 0.00 0.00 0.00 0.10 - 53 0 0 -
23OCT26 4.75 P 0.00 0.00 0.00 0.11 - 50 0 0 -
23OCT26 4.80 P 0.00 0.00 0.00 0.13 - 50 0 0 -
23OCT26 4.85 P 0.00 0.00 0.00 0.16 - 52 0 0 -
23OCT26 4.90 P 0.00 0.00 0.00 0.18 - 50 0 0 -
23OCT26 4.95 P 0.00 0.00 0.00 0.21 - 51 0 0 -
23OCT26 5.00 P 0.00 0.00 0.00 0.24 - 51 0 0 -
23OCT26 5.10 P 0.00 0.00 0.00 0.31 - 52 0 0 -
23OCT26 5.20 P 0.00 0.00 0.00 0.38 - 51 0 0 -
23OCT26 5.30 P 0.00 0.00 0.00 0.46 - 51 0 0 -
23OCT26 5.40 P 0.00 0.00 0.00 0.54 - 48 0 0 -
23OCT26 5.50 P 0.00 0.00 0.00 0.63 - 46 0 0 -
23OCT26 5.60 P 0.00 0.00 0.00 0.73 - 52 0 0 -
23OCT26 5.70 P 0.00 0.00 0.00 0.82 - 0 0 0 -
23OCT26 5.80 P 0.00 0.00 0.00 0.92 - 0 0 0 -
23OCT26 5.90 P 0.00 0.00 0.00 1.02 - 0 0 0 -
23OCT26 6.00 P 0.00 0.00 0.00 1.12 - 0 0 0 -
23OCT26 6.10 P 0.00 0.00 0.00 1.22 - 0 0 0 -
23OCT26 6.20 P 0.00 0.00 0.00 1.32 - 0 0 0 -
23OCT26 6.30 P 0.00 0.00 0.00 1.42 - 0 0 0 -
23OCT26 6.40 P 0.00 0.00 0.00 1.52 - 0 0 0 -
23OCT26 6.50 P 0.00 0.00 0.00 1.62 - 0 0 0 -
23OCT26 6.60 P 0.00 0.00 0.00 1.72 - 0 0 0 -
23OCT26 6.70 P 0.00 0.00 0.00 1.82 - 0 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 55 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 -0.01 52 0 76 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 130 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 -0.02 52 0 70 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 -0.01 53 0 368 0
29OCT26 4.80 P 0.00 0.00 0.00 0.18 -0.02 52 0 249 0
29OCT26 4.90 P 0.00 0.00 0.00 0.23 -0.03 53 0 166 0
29OCT26 5.00 P 0.00 0.00 0.00 0.29 -0.02 53 0 312 0
29OCT26 5.25 P 0.00 0.00 0.00 0.46 -0.03 53 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.66 -0.04 53 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.88 -0.05 49 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.12 -0.05 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.37 -0.05 0 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.62 -0.05 0 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.87 -0.05 0 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.09 -0.01 61 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.11 -0.02 60 0 16 0
27NOV26 4.20 P 0.00 0.00 0.00 0.14 -0.01 61 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.17 -0.01 61 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.20 -0.02 61 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.24 -0.01 61 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 -0.02 61 0 121 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 -0.02 60 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 -0.02 60 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 -0.03 60 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.48 -0.03 61 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.63 -0.03 60 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 0.80 -0.05 59 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.00 -0.04 60 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.23 -0.04 64 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.43 -0.04 61 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.65 -0.05 58 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.89 -0.04 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.14 -0.04 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.02 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.02 61 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.02 62 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.02 62 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.02 62 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.02 63 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.02 61 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.02 62 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.02 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.02 62 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.04 62 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.02 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.06 62 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.07 63 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.03 62 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.05 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 -0.04 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 -0.04 62 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.04 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 -0.04 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 -0.04 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 -0.04 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.19 -0.02 62 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.23 -0.01 64 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.25 -0.03 63 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.29 -0.02 63 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.33 -0.01 64 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.36 -0.02 62 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.41 -0.02 63 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.45 -0.02 63 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.50 -0.02 63 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.55 -0.02 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.60 -0.02 63 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.66 -0.02 63 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.72 -0.03 63 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.85 -0.06 61 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.04 -0.03 63 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.23 -0.02 65 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.40 -0.03 63 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.60 -0.03 63 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.83 -0.03 66 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.02 -0.10 64 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.26 -0.04 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.02 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.02 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 -0.02 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 -0.03 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 0.00 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 -0.01 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 -0.02 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 -0.02 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 -0.02 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.03 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.02 65 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 -0.02 65 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 -0.02 65 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 -0.02 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 -0.05 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.02 65 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.06 64 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.03 64 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.03 65 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 -0.05 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 -0.03 65 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.58 -0.03 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.02 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 -0.02 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 -0.07 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.47 -0.06 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.70 -0.05 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.93 -0.04 64 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.01 67 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 -0.01 67 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.58 -0.01 67 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.02 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 -0.01 67 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.01 67 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 -0.01 67 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.01 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 -0.02 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 -0.01 67 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 -0.02 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 -0.02 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 -0.02 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 -0.02 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.42 -0.03 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.04 66 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 -0.02 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 -0.03 67 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 -0.04 67 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 -0.04 67 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 -0.06 67 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.75 -0.05 67 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.97 -0.03 68 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.17 -0.03 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.39 -0.04 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.61 -0.06 67 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.83 -0.07 67 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.05 -0.03 67 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 -0.02 68 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 0.00 68 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 0.00 68 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 0.00 68 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 -0.01 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 -0.01 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 +0.01 69 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 -0.02 67 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.06 +0.02 69 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.12 +0.01 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.14 -0.02 67 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.20 -0.01 67 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 0.00 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.43 -0.01 67 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.59 -0.01 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.76 -0.02 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.96 -0.02 68 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.10 -0.06 66 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.32 -0.04 68 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.52 -0.02 68 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.69 -0.06 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.88 -0.07 67 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.11 -0.04 68 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.31 -0.03 67 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.50 -0.08 66 0 0 0
TOTAL PUT 0 5,559 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 8.105
29OCT26 4.50 C 0.00 0.00 0.00 3.69 +0.35 187 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.54 +0.30 147 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.41 +0.27 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.31 +0.26 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.24 +0.30 132 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.14 +0.30 127 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.94 +0.35 145 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.61 +0.26 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.43 +0.31 116 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.12 +0.28 65 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.89 +0.28 74 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.63 +0.26 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 +0.32 74 0 0 0
29OCT26 7.00 C 1.48 1.48 1.48 1.19 +0.24 63 25 35 +15
29OCT26 7.25 C 1.25 1.25 1.25 1.00 +0.26 66 5 66 +5
29OCT26 7.50 C 0.78 1.05 0.78 0.79 +0.22 61 34 267 +17
29OCT26 7.75 C 0.82 0.86 0.63 0.64 +0.20 63 31 226 +19
29OCT26 8.00 C 0.39 0.69 0.38 0.50 +0.18 63 32 291 +18
29OCT26 8.25 C 0.33 0.40 0.33 0.38 +0.14 63 1,627 1,496 +1,356
29OCT26 8.50 C 0.23 0.34 0.23 0.28 +0.11 62 83 464 +78
29OCT26 8.75 C 0.19 0.20 0.19 0.20 +0.08 61 75 191 +57
29OCT26 9.00 C 0.19 0.22 0.15 0.14 +0.06 61 144 210 +39
29OCT26 9.25 C 0.13 0.13 0.13 0.10 +0.05 61 15 87 -15
29OCT26 9.50 C 0.07 0.10 0.07 0.07 +0.03 62 44 161 +34
29OCT26 9.75 C 0.05 0.10 0.05 0.05 +0.03 63 15 201 +15
29OCT26 10.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 215 0
29OCT26 11.00 C 0.02 0.02 0.02 0.01 0.00 68 45 351 +45
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.16 +0.27 81 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.94 +0.29 85 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.68 +0.26 74 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.45 +0.26 72 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.25 +0.32 75 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.03 +0.33 73 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.81 +0.30 70 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.60 +0.31 67 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.40 +0.30 64 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 1.22 +0.26 63 0 90 0
27NOV26 7.50 C 1.09 1.09 1.09 1.07 +0.26 64 3 215 0
27NOV26 7.75 C 0.75 0.75 0.75 0.92 +0.23 63 1 91 -1
27NOV26 8.00 C 0.75 0.82 0.66 0.79 +0.21 63 1,023 1,020 +857
27NOV26 8.25 C 0.64 0.64 0.64 0.68 +0.20 63 15 76 +15
27NOV26 8.50 C 0.56 0.70 0.56 0.57 +0.17 62 952 845 +754
27NOV26 8.75 C 0.51 0.51 0.51 0.48 +0.15 62 10 70 +10
27NOV26 9.00 C 0.43 0.43 0.43 0.40 +0.13 62 30 63 -15
27NOV26 9.25 C 0.00 0.00 0.00 0.34 +0.12 63 0 94 0
27NOV26 9.50 C 0.28 0.31 0.28 0.28 +0.11 62 47 60 +47
27NOV26 9.75 C 0.00 0.00 0.00 0.23 +0.09 62 0 15 0
27NOV26 10.00 C 0.16 0.16 0.16 0.19 +0.08 62 2 104 +2
27NOV26 10.50 C 0.10 0.10 0.10 0.13 +0.06 62 31 66 +14
27NOV26 11.00 C 0.00 0.00 0.00 0.08 +0.03 61 0 175 0
27NOV26 11.50 C 0.05 0.05 0.05 0.06 +0.03 63 2 67 +2
27NOV26 12.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 15 0
27NOV26 12.50 C 0.04 0.04 0.04 0.03 +0.02 65 2 7 +2
30DEC26 4.40 C 0.00 0.00 0.00 3.79 +0.34 83 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.72 +0.37 89 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.65 +0.37 93 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.54 +0.35 88 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.43 +0.34 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.35 +0.34 84 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.21 +0.31 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.02 +0.35 78 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.79 +0.33 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 +0.32 70 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.33 +0.29 66 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 +0.28 65 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 +0.31 64 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.73 +0.30 62 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.55 +0.27 61 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 +0.28 62 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.26 +0.24 62 0 622 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 +0.22 60 0 136 0
30DEC26 8.00 C 0.92 1.00 0.92 0.99 +0.22 61 219 266 +188
30DEC26 8.25 C 0.00 0.00 0.00 0.88 +0.21 61 0 210 0
30DEC26 8.50 C 0.77 0.80 0.77 0.77 +0.19 60 18 161 +4
30DEC26 8.75 C 0.68 0.68 0.68 0.68 +0.18 60 15 192 +15
30DEC26 9.00 C 0.60 0.62 0.59 0.60 +0.15 60 31 189 +11
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.13 60 0 108 0
30DEC26 9.50 C 0.48 0.48 0.47 0.46 +0.13 60 45 76 +30
30DEC26 9.75 C 0.43 0.43 0.43 0.40 +0.12 60 15 48 +12
30DEC26 10.00 C 0.30 0.30 0.30 0.35 +0.11 60 13 338 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 +0.09 60 0 185 0
30DEC26 11.00 C 0.18 0.18 0.18 0.19 +0.06 59 15 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.05 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.04 60 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.03 60 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.03 60 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.02 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 3.26 +0.30 69 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.04 +0.29 68 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.82 +0.29 66 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.63 +0.32 67 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.42 +0.30 65 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.21 +0.31 62 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.02 +0.28 61 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.86 +0.31 62 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 1.69 +0.27 61 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.52 +0.24 60 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.39 +0.25 60 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.26 +0.24 60 0 15 0
28JAN27 8.00 C 1.18 1.22 1.18 1.13 +0.21 59 380 380 +365
28JAN27 8.25 C 0.00 0.00 0.00 1.02 +0.21 59 0 0 0
28JAN27 8.50 C 0.91 0.91 0.91 0.92 +0.20 59 12 12 +12
28JAN27 8.75 C 0.00 0.00 0.00 0.82 +0.18 59 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.73 +0.16 59 0 2 0
28JAN27 9.25 C 0.64 0.64 0.64 0.66 +0.16 59 6 6 +6
28JAN27 9.50 C 0.58 0.58 0.58 0.58 +0.13 58 1 1 +1
28JAN27 9.75 C 0.00 0.00 0.00 0.52 +0.11 59 0 0 0
28JAN27 10.00 C 0.49 0.49 0.49 0.46 - 58 2 2 -
30MAR27 4.40 C 0.00 0.00 0.00 3.90 +0.30 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.81 +0.30 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.72 +0.30 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.63 +0.29 68 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.54 +0.30 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.46 +0.29 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.37 +0.29 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.16 +0.29 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.96 +0.30 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.78 +0.31 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.59 +0.31 63 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.41 +0.30 62 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.22 +0.28 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.07 +0.30 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.90 +0.26 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 +0.27 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 +0.21 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.52 +0.25 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.40 +0.24 59 0 1 0
30MAR27 8.25 C 1.24 1.24 1.24 1.29 +0.23 59 15 15 +15
30MAR27 8.50 C 0.00 0.00 0.00 1.18 +0.21 58 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 +0.22 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 +0.18 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 +0.19 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 +0.16 59 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 +0.15 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 +0.15 59 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 +0.13 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.12 58 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 +0.10 58 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 +0.10 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.08 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.07 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.06 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.05 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.05 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.03 +0.31 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.95 +0.32 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.87 +0.32 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.79 +0.32 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.71 +0.32 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.61 +0.30 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.53 +0.29 63 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.35 +0.30 63 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.15 +0.28 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.98 +0.29 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.81 +0.28 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.65 +0.28 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 +0.27 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.34 +0.27 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.20 +0.26 59 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.07 +0.26 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.94 +0.25 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.82 +0.24 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 +0.26 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.60 +0.25 58 50 82 +50
29JUN27 8.50 C 0.00 0.00 0.00 1.49 +0.23 58 50 50 +40
29JUN27 8.75 C 0.00 0.00 0.00 1.40 +0.20 58 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 +0.18 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 +0.20 58 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 +0.20 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 +0.16 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 +0.17 58 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.89 +0.15 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 +0.13 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 +0.12 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.11 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 +0.10 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.71 +0.30 64 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.53 +0.29 63 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.35 +0.28 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.19 +0.28 62 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.03 +0.28 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.88 +0.27 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.74 +0.30 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.60 +0.30 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.47 +0.29 60 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.34 +0.28 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.22 +0.25 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.11 +0.25 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.00 +0.24 59 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.90 +0.23 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.80 +0.22 59 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.71 +0.22 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.62 +0.21 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.54 +0.20 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.46 +0.19 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.39 +0.18 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.32 +0.16 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.19 +0.15 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.07 +0.14 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.97 +0.13 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.87 +0.12 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.79 +0.12 58 0 15 0
TOTAL CALL 5,180 12,666 +4,119
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 62 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 854 0
29OCT26 6.75 P 0.05 0.05 0.03 0.04 -0.02 62 91 217 +26
29OCT26 7.00 P 0.08 0.08 0.06 0.07 -0.03 62 3 443 -3
29OCT26 7.25 P 0.09 0.09 0.09 0.11 -0.05 61 10 99 0
29OCT26 7.50 P 0.20 0.20 0.14 0.17 -0.08 60 80 172 +32
29OCT26 7.75 P 0.25 0.26 0.22 0.25 -0.10 59 22 108 +16
29OCT26 8.00 P 0.38 0.38 0.32 0.36 -0.13 59 6 36 +5
29OCT26 8.25 P 0.50 0.50 0.50 0.49 -0.17 59 1 100 0
29OCT26 8.50 P 0.50 0.50 0.50 0.64 -0.20 58 1 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.85 -0.20 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.05 -0.22 65 0 2 0
29OCT26 9.25 P 1.05 1.05 1.02 1.20 -0.30 53 10 15 0
29OCT26 9.50 P 1.25 1.25 1.22 1.46 -0.28 63 10 15 +10
29OCT26 9.75 P 1.43 1.43 1.43 1.67 -0.31 57 25 27 +25
29OCT26 10.00 P 1.65 1.65 1.65 1.91 -0.28 58 25 25 +25
29OCT26 10.50 P 0.00 0.00 0.00 2.40 -0.34 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 -0.29 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.40 -0.30 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.90 -0.29 87 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.40 -0.32 94 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 162 0
27NOV26 5.75 P 0.04 0.04 0.04 0.04 0.00 63 5 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 259 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 -0.01 62 0 82 0
27NOV26 6.50 P 0.11 0.13 0.11 0.13 -0.01 62 32 32 +31
27NOV26 6.75 P 0.16 0.16 0.16 0.18 -0.02 62 3 32 -1
27NOV26 7.00 P 0.23 0.23 0.21 0.23 -0.05 60 118 149 -88
27NOV26 7.25 P 0.29 0.30 0.28 0.31 -0.05 60 44 178 +44
27NOV26 7.50 P 0.37 0.37 0.37 0.40 -0.06 60 2 184 -2
27NOV26 7.75 P 0.49 0.49 0.47 0.50 -0.08 60 3 62 -1
27NOV26 8.00 P 0.62 0.63 0.53 0.62 -0.11 60 130 205 +95
27NOV26 8.25 P 0.66 0.72 0.66 0.75 -0.13 59 31 91 +31
27NOV26 8.50 P 0.80 0.80 0.80 0.89 -0.17 59 14 105 0
27NOV26 8.75 P 0.93 0.93 0.93 1.06 -0.18 59 5 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.22 -0.22 58 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 1.43 -0.19 60 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.24 60 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.80 -0.27 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.05 -0.22 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.50 -0.24 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.91 -0.32 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.42 -0.28 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.91 -0.30 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.40 -0.32 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 58 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 60 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 61 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 60 0 49 0
30DEC26 5.75 P 0.07 0.07 0.07 0.09 -0.01 59 1 86 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 59 0 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.02 60 0 30 0
30DEC26 6.50 P 0.24 0.24 0.24 0.24 -0.02 60 2 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.03 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.04 58 0 179 0
30DEC26 7.25 P 0.43 0.43 0.43 0.46 -0.05 59 2 85 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.06 58 0 411 0
30DEC26 7.75 P 0.65 0.65 0.65 0.67 -0.08 58 15 61 0
30DEC26 8.00 P 0.77 0.77 0.77 0.79 -0.10 58 15 406 +15
30DEC26 8.25 P 0.82 0.93 0.82 0.93 -0.12 58 50 128 +50
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.14 57 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 -0.16 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.17 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 -0.19 58 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.24 57 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 -0.24 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.26 57 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.60 -0.24 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 -0.25 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 -0.29 56 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.98 -0.23 64 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 -0.29 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 -0.29 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 -0.31 59 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 -0.30 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.40 -0.28 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 -0.27 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 -0.29 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.90 -0.29 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.40 -0.31 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.90 -0.30 81 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.40 -0.30 84 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.90 -0.27 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.40 -0.27 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.90 -0.27 92 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.40 -0.28 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.90 -0.27 96 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.90 -0.28 101 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.90 -0.27 105 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.15 -0.02 59 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.20 -0.02 59 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.25 -0.03 58 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.39 -0.05 58 0 15 0
28JAN27 7.00 P 0.00 0.00 0.00 0.48 -0.05 58 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 0.57 -0.06 58 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.67 -0.08 57 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.78 -0.09 57 0 0 0
28JAN27 8.00 P 0.89 0.89 0.89 0.92 -0.11 57 15 60 +15
28JAN27 8.25 P 0.95 0.98 0.95 1.06 -0.11 57 30 30 +30
28JAN27 8.50 P 0.00 0.00 0.00 1.20 -0.13 57 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.33 -0.17 55 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.52 -0.16 57 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.71 -0.16 58 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.86 -0.21 56 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.08 -0.20 58 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.25 - 56 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 0.00 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 0.00 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 0.00 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.01 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.01 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.01 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 -0.03 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 -0.04 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 -0.04 58 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 -0.05 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.06 57 0 17 0
30MAR27 7.50 P 0.86 0.86 0.86 0.88 -0.07 57 15 15 +12
30MAR27 7.75 P 0.98 0.98 0.98 1.00 -0.08 56 12 57 +12
30MAR27 8.00 P 1.11 1.11 1.11 1.13 -0.09 56 6 31 +6
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.12 56 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.14 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.16 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 -0.18 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 -0.19 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 -0.17 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.18 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 -0.20 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 -0.20 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.24 -0.22 56 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.67 -0.24 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.09 -0.26 56 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 -0.29 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 -0.29 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.45 -0.29 54 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 -0.32 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.41 -0.29 53 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 0.00 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 0.00 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.01 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 -0.01 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.43 -0.02 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 -0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 -0.05 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 -0.05 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.78 -0.06 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.88 -0.07 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.99 -0.08 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.11 -0.08 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 -0.11 55 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 -0.11 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 -0.13 55 50 50 +35
29JUN27 8.50 P 0.00 0.00 0.00 1.65 -0.12 55 50 140 +50
29JUN27 8.75 P 0.00 0.00 0.00 1.81 -0.12 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.97 -0.14 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.13 -0.16 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 -0.17 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 -0.18 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 -0.17 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.04 -0.19 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.43 -0.21 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.83 -0.21 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.25 -0.22 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.67 -0.25 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 -0.01 58 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.43 -0.02 58 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 -0.02 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.67 -0.03 57 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.76 -0.06 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.86 -0.06 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.96 -0.08 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.07 -0.09 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.19 -0.07 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.31 -0.08 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.44 -0.09 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.58 -0.10 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.72 -0.11 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.87 -0.11 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.03 -0.12 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.19 -0.13 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.35 -0.15 55 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.52 -0.15 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.70 -0.16 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.87 -0.18 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.25 -0.18 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.63 -0.19 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.02 -0.21 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.42 -0.21 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.83 -0.22 55 0 0 0
TOTAL PUT 934 10,126 +471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 45.980
16OCT26 33.00 C 0.00 0.00 0.00 12.99 +0.53 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 12.49 +0.53 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 11.99 +0.53 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 11.49 +0.53 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 10.99 +0.53 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 10.49 +0.53 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 9.99 +0.53 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 9.49 +0.53 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 8.99 +0.53 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 8.49 +0.53 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 7.99 +0.53 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 7.49 +0.53 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 6.99 +0.52 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 6.49 +0.52 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 6.00 +0.53 54 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 5.50 +0.52 50 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 5.00 +0.50 45 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 4.51 +0.49 47 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 4.02 +0.47 46 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 3.54 +0.44 46 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 3.08 +0.41 46 0 9 0
16OCT26 43.50 C 0.00 0.00 0.00 2.63 +0.36 46 0 24 0
16OCT26 44.00 C 0.00 0.00 0.00 2.21 +0.37 46 0 45 0
16OCT26 44.50 C 0.00 0.00 0.00 1.86 +0.35 49 0 51 0
16OCT26 45.00 C 1.27 1.27 1.27 1.50 +0.28 48 15 30 0
16OCT26 45.50 C 1.40 1.40 1.32 1.18 +0.21 47 45 54 0
16OCT26 46.00 C 1.45 1.45 0.87 0.92 +0.17 48 60 60 0
16OCT26 46.50 C 0.59 0.68 0.59 0.69 +0.11 47 30 45 0
16OCT26 47.00 C 1.22 1.22 0.48 0.51 +0.08 47 26 57 +15
16OCT26 47.50 C 1.02 1.02 0.99 0.36 +0.03 47 30 30 +30
16OCT26 48.00 C 0.80 0.80 0.27 0.25 +0.01 47 230 140 +140
16OCT26 48.50 C 0.63 0.63 0.58 0.17 0.00 47 45 45 +45
16OCT26 49.00 C 0.48 0.49 0.45 0.11 -0.01 47 75 75 +75
16OCT26 49.50 C 0.18 0.18 0.17 0.07 -0.01 46 1,000 1,000 +1,000
16OCT26 50.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 10.51 - 0 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 10.02 - 53 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 9.52 - 50 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 9.02 - 47 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 8.52 - 43 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 8.02 - 40 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 7.52 - 37 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 7.03 - 41 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 6.54 - 42 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 6.05 - 41 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 5.56 - 40 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 5.09 - 41 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 4.62 - 40 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 4.17 - 41 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 3.73 - 41 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 3.31 - 41 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 2.91 - 41 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 2.54 - 41 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 2.22 - 42 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 1.89 - 41 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 1.60 - 41 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 1.34 - 41 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 1.12 - 41 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 0.92 - 42 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 0.75 - 42 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 0.60 - 42 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 0.47 - 41 0 0 -
23OCT26 49.00 C 0.00 0.00 0.00 0.37 - 41 0 0 -
23OCT26 49.50 C 0.00 0.00 0.00 0.28 - 41 0 0 -
23OCT26 50.00 C 0.00 0.00 0.00 0.22 - 41 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 0.12 - 41 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 0.07 - 42 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 13.03 +0.53 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.03 +0.53 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.03 +0.53 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.04 +0.53 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.04 +0.52 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.06 +0.51 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.09 +0.50 42 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 6.14 +0.48 41 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 5.22 +0.44 41 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 4.36 +0.41 41 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 3.55 +0.35 41 0 391 0
29OCT26 44.00 C 0.00 0.00 0.00 2.83 +0.30 41 0 347 0
29OCT26 45.00 C 0.00 0.00 0.00 2.18 +0.28 40 0 196 0
29OCT26 46.00 C 2.14 2.20 1.75 1.69 +0.26 42 135 2,067 +57
29OCT26 47.00 C 1.91 1.91 1.22 1.26 +0.21 42 45 824 0
29OCT26 48.00 C 0.00 0.00 0.00 0.91 +0.16 42 0 410 0
29OCT26 49.00 C 0.00 0.00 0.00 0.63 +0.09 42 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.07 +0.43 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.19 +0.51 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.24 +0.50 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.31 +0.50 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.31 +0.39 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.52 +0.46 45 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 7.68 +0.45 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.87 +0.43 45 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.11 +0.40 45 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 5.40 +0.38 46 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 4.74 +0.36 46 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 4.13 +0.33 46 0 213 0
27NOV26 45.00 C 0.00 0.00 0.00 3.56 +0.38 45 0 373 0
27NOV26 46.00 C 3.59 3.59 3.59 3.07 +0.34 45 14 179 0
27NOV26 47.00 C 3.09 3.09 3.09 2.61 +0.30 45 30 128 -15
27NOV26 48.00 C 2.84 2.84 2.84 2.22 +0.27 45 15 210 +15
27NOV26 49.00 C 2.43 2.43 2.43 1.87 +0.23 45 15 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.59 +0.22 46 0 352 0
27NOV26 52.50 C 0.00 0.00 0.00 1.01 +0.12 46 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.61 +0.07 46 0 297 0
27NOV26 57.50 C 0.59 0.59 0.59 0.36 +0.05 46 15 335 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.20 +0.03 46 0 353 0
27NOV26 62.50 C 0.27 0.27 0.23 0.11 +0.01 46 41 216 +26
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.35 +0.51 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.42 +0.50 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.50 +0.48 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.52 +0.38 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.76 +0.46 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.93 +0.44 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.14 +0.43 42 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 7.39 +0.41 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 6.67 +0.38 42 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 6.00 +0.36 42 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 5.38 +0.46 42 0 195 0
30DEC26 44.00 C 0.00 0.00 0.00 4.77 +0.38 42 0 351 0
30DEC26 45.00 C 0.00 0.00 0.00 4.23 +0.38 42 0 346 0
30DEC26 46.00 C 0.00 0.00 0.00 3.73 +0.34 42 0 642 0
30DEC26 47.00 C 0.00 0.00 0.00 3.28 +0.24 42 0 1,367 0
30DEC26 48.00 C 0.00 0.00 0.00 2.91 +0.27 42 0 204 0
30DEC26 49.00 C 0.00 0.00 0.00 2.52 +0.22 42 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 2.22 +0.23 42 0 244 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 +0.16 43 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 +0.10 43 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 +0.07 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.05 42 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.04 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 12.64 +0.48 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.76 +0.47 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.91 +0.46 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 10.10 +0.51 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.31 +0.65 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.47 +0.34 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.80 +0.44 41 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.14 +0.37 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.49 +0.34 41 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 5.89 +0.33 41 0 150 0
28JAN27 44.00 C 0.00 0.00 0.00 5.32 +0.39 41 0 86 0
28JAN27 45.00 C 0.00 0.00 0.00 4.82 +0.38 41 0 171 0
28JAN27 46.00 C 0.00 0.00 0.00 4.33 +0.35 41 0 173 0
28JAN27 47.00 C 0.00 0.00 0.00 3.89 +0.34 41 0 90 0
28JAN27 48.00 C 3.50 3.50 3.50 3.48 +0.30 41 30 75 +16
28JAN27 49.00 C 3.50 3.50 3.13 3.11 +0.27 41 45 87 +30
28JAN27 50.00 C 3.30 3.30 3.29 2.77 +0.24 41 45 77 +45
28JAN27 52.50 C 2.49 2.49 2.49 2.07 +0.19 41 15 15 +15
28JAN27 55.00 C 0.00 0.00 0.00 1.51 +0.12 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.08 +0.08 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.77 +0.09 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.03 +0.46 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.19 +0.44 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.37 +0.42 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.58 +0.40 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.83 +0.39 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.10 +0.37 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.40 +0.35 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 8.73 +0.33 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 8.05 +0.27 40 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 7.50 +0.30 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 6.92 +0.35 41 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 +0.37 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 5.98 +0.33 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 5.51 +0.37 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.07 +0.35 41 0 427 0
30MAR27 48.00 C 0.00 0.00 0.00 4.66 +0.33 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 4.28 +0.31 41 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.93 +0.29 42 0 44 0
30MAR27 52.50 C 0.00 0.00 0.00 3.12 +0.21 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.46 +0.13 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.93 +0.08 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.50 +0.06 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 +0.04 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 +0.03 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 0.00 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 14.36 +0.48 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.58 +0.47 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.82 +0.31 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.09 +0.44 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.40 +0.43 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.73 +0.42 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.08 +0.40 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.56 +0.47 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.03 +0.41 43 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 8.46 +0.38 43 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 7.93 +0.39 42 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 7.50 +0.44 43 0 120 0
29JUN27 45.00 C 0.00 0.00 0.00 7.02 +0.41 43 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 6.58 +0.40 43 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 6.17 +0.38 43 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.75 +0.34 43 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 5.39 +0.33 43 0 575 0
29JUN27 50.00 C 5.30 5.30 5.30 5.04 +0.31 43 15 300 0
29JUN27 52.50 C 0.00 0.00 0.00 4.22 +0.23 43 0 45 0
29JUN27 55.00 C 4.10 4.10 4.10 3.53 +0.22 42 15 121 +15
29JUN27 57.50 C 0.00 0.00 0.00 2.96 +0.27 42 0 77 0
29JUN27 60.00 C 2.99 2.99 2.99 2.38 +0.08 42 15 15 +15
29JUN27 62.50 C 0.00 0.00 0.00 1.99 +0.14 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 +0.11 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.37 +0.11 42 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 14.88 +0.45 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.16 +0.45 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.46 +0.43 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.81 +0.42 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.17 +0.42 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.82 +0.67 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.98 +0.39 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.73 +0.70 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.10 +0.61 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.36 +0.35 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.89 +0.36 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.67 +0.39 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.18 +0.34 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.77 +0.37 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.37 +0.36 43 0 0 0
29SEP27 48.00 C 7.62 7.62 7.62 6.96 +0.33 43 14 14 +14
29SEP27 49.00 C 0.00 0.00 0.00 6.57 +0.29 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.23 +0.29 43 0 0 0
29SEP27 52.50 C 6.00 6.00 6.00 5.40 +0.27 43 15 15 +15
29SEP27 55.00 C 0.00 0.00 0.00 4.71 +0.24 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.05 +0.20 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.54 +0.20 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.03 +0.25 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.57 +0.15 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.27 +0.21 42 0 0 0
TOTAL CALL 2,075 27,047 +1,568
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 10 0
16OCT26 41.50 P 0.00 0.00 0.00 0.02 -0.04 49 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.03 -0.06 48 0 100 0
16OCT26 42.50 P 0.00 0.00 0.00 0.05 -0.09 47 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.09 -0.12 47 0 15 0
16OCT26 43.50 P 0.00 0.00 0.00 0.14 -0.17 46 0 30 0
16OCT26 44.00 P 0.00 0.00 0.00 0.21 -0.23 45 0 8 0
16OCT26 44.50 P 0.00 0.00 0.00 0.32 -0.29 46 0 30 0
16OCT26 45.00 P 0.27 0.27 0.27 0.48 -0.33 46 15 60 +15
16OCT26 45.50 P 0.34 0.91 0.34 0.66 -0.40 46 60 5 -5
16OCT26 46.00 P 0.49 0.80 0.48 0.88 -0.47 45 54 40 +24
16OCT26 46.50 P 0.62 1.50 0.62 1.17 -0.50 46 45 15 0
16OCT26 47.00 P 0.88 1.87 0.88 1.51 -0.46 47 45 15 +15
16OCT26 47.50 P 1.42 2.26 1.42 1.87 -0.48 47 30 30 +30
16OCT26 48.00 P 1.53 1.59 1.53 2.25 -0.51 46 30 30 +30
16OCT26 48.50 P 0.00 0.00 0.00 2.67 -0.53 46 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 3.12 -0.53 47 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 3.58 -0.53 47 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 4.05 -0.54 46 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 5.03 -0.54 48 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 6.02 -0.54 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 7.02 -0.70 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 8.02 -0.67 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 9.02 -0.54 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 10.02 -0.54 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 11.02 -0.54 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 12.02 -0.71 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 13.02 -0.70 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 14.02 -0.68 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 15.02 - 0 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 0.02 - 41 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 0.05 - 41 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 0.11 - 41 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 0.22 - 41 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 0.30 - 41 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 0.40 - 41 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 0.51 - 40 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 0.67 - 41 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 0.85 - 41 0 0 -
23OCT26 45.50 P 0.62 0.62 0.62 1.05 - 40 15 15 -
23OCT26 46.00 P 0.00 0.00 0.00 1.29 - 40 0 0 -
23OCT26 46.50 P 1.00 1.00 1.00 1.58 - 41 15 15 -
23OCT26 47.00 P 1.24 1.24 1.24 1.88 - 41 15 15 -
23OCT26 47.50 P 1.50 1.50 1.50 2.21 - 41 15 15 -
23OCT26 48.00 P 0.00 0.00 0.00 2.55 - 41 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 2.94 - 41 0 0 -
23OCT26 49.00 P 0.00 0.00 0.00 3.34 - 41 0 0 -
23OCT26 49.50 P 0.00 0.00 0.00 3.76 - 41 0 0 -
23OCT26 50.00 P 0.00 0.00 0.00 4.19 - 41 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 5.11 - 41 0 0 -
23OCT26 52.00 P 0.00 0.00 0.00 6.06 - 41 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 7.03 - 41 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 8.02 - 0 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 9.02 - 0 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 10.02 - 0 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 11.02 - 0 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 12.02 - 0 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 13.02 - 0 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 14.02 - 0 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 15.05 - 80 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 182 0
29OCT26 41.00 P 0.15 0.15 0.15 0.19 -0.09 42 45 495 +45
29OCT26 42.00 P 0.00 0.00 0.00 0.32 -0.13 42 0 286 0
29OCT26 43.00 P 0.00 0.00 0.00 0.53 -0.17 42 0 555 0
29OCT26 44.00 P 0.00 0.00 0.00 0.79 -0.26 41 0 442 0
29OCT26 45.00 P 0.00 0.00 0.00 1.14 -0.35 41 0 187 0
29OCT26 46.00 P 0.00 0.00 0.00 1.60 -0.42 41 0 130 0
29OCT26 47.00 P 0.00 0.00 0.00 2.17 -0.40 41 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 2.84 -0.42 41 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 3.58 -0.45 41 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 4.38 -0.48 41 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.61 -0.52 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 9.03 -0.53 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.52 -0.54 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.02 -0.68 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.52 -0.54 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.02 -0.54 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.52 -0.69 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.19 -0.03 46 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.28 -0.05 46 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.40 -0.07 46 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.55 -0.09 46 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.75 -0.11 46 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 0.97 -0.15 45 0 386 0
27NOV26 42.00 P 0.00 0.00 0.00 1.25 -0.20 45 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 1.57 -0.25 45 0 486 0
27NOV26 44.00 P 0.00 0.00 0.00 1.95 -0.29 45 0 409 0
27NOV26 45.00 P 0.00 0.00 0.00 2.39 -0.35 45 0 302 0
27NOV26 46.00 P 2.38 2.38 2.38 2.89 -0.37 45 15 578 +15
27NOV26 47.00 P 3.32 3.32 3.32 3.41 -0.46 45 15 546 0
27NOV26 48.00 P 3.43 3.43 3.43 4.02 -0.37 45 15 554 +10
27NOV26 49.00 P 0.00 0.00 0.00 4.72 -0.35 46 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 5.42 -0.36 45 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 7.33 -0.43 46 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.64 -0.28 50 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 11.72 -0.49 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 14.09 -0.61 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.53 -0.54 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.02 -0.54 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.52 -0.69 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.40 -0.05 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 -0.07 42 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 -0.09 42 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.92 -0.10 43 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 1.16 -0.13 42 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 1.42 -0.19 42 0 134 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 -0.21 42 0 162 0
30DEC26 43.00 P 2.21 2.21 2.21 2.09 -0.23 42 15 412 -15
30DEC26 44.00 P 2.52 2.52 2.52 2.52 -0.28 42 2 759 0
30DEC26 45.00 P 2.78 2.96 2.78 2.96 -0.32 42 16 85 -14
30DEC26 46.00 P 2.97 3.68 2.94 3.46 -0.37 42 45 51 -30
30DEC26 47.00 P 0.00 0.00 0.00 4.01 -0.41 42 0 43 0
30DEC26 48.00 P 0.00 0.00 0.00 4.63 -0.31 42 0 41 0
30DEC26 49.00 P 0.00 0.00 0.00 5.27 -0.32 42 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 5.93 -0.36 42 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.77 -0.39 42 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.79 -0.43 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 -0.46 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.49 -0.24 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.61 -0.51 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.04 -0.53 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.67 -0.54 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.46 -0.07 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.76 -0.09 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.96 -0.14 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.24 -0.13 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.51 -0.15 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.80 -0.20 41 0 15 0
28JAN27 42.00 P 2.15 2.15 2.15 2.15 -0.23 41 12 12 +12
28JAN27 43.00 P 2.51 2.51 2.51 2.52 -0.26 41 15 17 -6
28JAN27 44.00 P 3.07 3.09 2.93 2.96 -0.27 41 47 77 +32
28JAN27 45.00 P 0.00 0.00 0.00 3.41 -0.32 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.92 -0.35 41 0 70 0
28JAN27 47.00 P 0.00 0.00 0.00 4.47 -0.38 41 0 55 0
28JAN27 48.00 P 0.00 0.00 0.00 5.06 -0.32 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.70 -0.47 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.34 -0.53 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.12 -0.62 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.32 -0.51 44 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.39 -0.52 44 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.75 -0.36 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.57 -0.09 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.73 -0.09 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.88 -0.11 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.12 -0.12 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.34 -0.16 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.62 -0.16 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.91 -0.19 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.21 -0.21 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.54 -0.25 41 0 15 0
30MAR27 42.00 P 2.97 2.97 2.97 2.90 -0.29 40 1 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.29 -0.34 40 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 3.72 -0.39 40 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.20 -0.41 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.72 -0.44 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.28 -0.46 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.95 -0.32 41 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 6.55 -0.37 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.20 -0.37 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.91 -0.41 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.77 -0.44 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 12.75 -0.47 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 -0.48 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.07 -0.50 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.35 -0.51 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.94 -0.27 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.33 -0.07 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.57 -0.09 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.85 -0.09 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.13 -0.11 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.44 -0.10 42 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.75 -0.13 42 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.06 -0.17 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.43 -0.19 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.84 -0.22 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.28 -0.22 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 4.73 -0.27 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.23 -0.26 41 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.75 -0.29 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.30 -0.40 41 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.05 -0.23 42 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.47 -0.34 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.27 -0.27 42 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 8.93 -0.27 42 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 10.62 -0.24 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.43 -0.32 42 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.36 -0.33 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.34 -0.36 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.43 -0.40 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.57 -0.42 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.77 -0.42 42 0 0 0
29SEP27 33.00 P 1.87 1.87 1.87 1.91 -0.08 42 60 60 +60
29SEP27 34.00 P 0.00 0.00 0.00 2.18 -0.04 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.44 -0.13 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 2.74 -0.14 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.06 -0.16 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.41 -0.17 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.80 -0.15 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.20 -0.17 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.62 -0.20 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.09 -0.19 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.58 -0.19 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.07 -0.22 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.58 -0.25 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.15 -0.25 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 7.71 -0.27 40 0 9 0
29SEP27 48.00 P 8.17 8.17 8.17 8.33 -0.25 41 15 32 +15
29SEP27 49.00 P 0.00 0.00 0.00 8.93 -0.36 41 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 9.52 -0.55 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.47 -0.28 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.14 -0.44 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.12 -0.33 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.09 -0.35 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.97 -0.50 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.15 -0.43 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.32 -0.40 42 0 0 0
TOTAL PUT 657 21,045 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.530
29OCT26 4.70 C 0.00 0.00 0.00 2.84 -0.10 90 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.74 -0.10 86 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.54 -0.10 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.29 -0.10 68 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.05 -0.08 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.79 -0.09 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.53 -0.11 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.29 -0.11 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 -0.09 23 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.56 -0.08 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.35 -0.08 26 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 -0.04 26 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.75 -0.10 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.65 -0.11 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.06 -0.09 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.81 -0.11 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 -0.10 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.32 -0.11 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.07 -0.08 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.64 -0.07 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.46 -0.06 26 0 101 0
27NOV26 7.50 C 0.31 0.31 0.31 0.31 -0.05 26 15 64 0
27NOV26 7.75 C 0.00 0.00 0.00 0.20 -0.04 26 0 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 83 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.87 -0.10 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.77 -0.12 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 -0.11 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 -0.12 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.11 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 -0.11 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 -0.12 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.12 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.12 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 -0.10 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.08 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.08 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.07 24 0 55 0
30DEC26 7.50 C 0.46 0.46 0.46 0.38 -0.06 24 15 156 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.05 25 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.03 25 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 31 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.59 -0.12 39 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.35 -0.10 38 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.10 -0.11 33 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.86 -0.10 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.62 -0.11 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.38 -0.11 26 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.16 -0.10 26 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.61 -0.05 25 0 0 0
28JAN27 7.50 C 0.43 0.43 0.43 0.48 -0.04 26 45 45 +45
28JAN27 7.75 C 0.00 0.00 0.00 0.34 -0.05 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.18 -0.03 25 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.92 -0.10 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.82 -0.13 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.73 -0.10 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 -0.11 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 -0.10 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 -0.11 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.11 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.67 -0.11 26 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 -0.09 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.10 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.03 -0.08 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.86 -0.07 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 -0.07 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.06 24 0 50 0
30MAR27 7.75 C 0.45 0.45 0.45 0.45 -0.06 24 9 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.05 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.04 24 0 30 0
30MAR27 8.50 C 0.25 0.25 0.25 0.21 -0.04 24 9 10 -9
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.02 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.97 -0.11 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.87 -0.11 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.77 -0.13 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.68 -0.11 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.44 -0.11 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.20 -0.11 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.97 -0.10 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.75 -0.09 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.53 -0.09 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.33 -0.09 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.12 -0.11 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.95 -0.07 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 -0.06 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.38 -0.04 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 -0.04 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 -0.03 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.68 -0.11 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.44 -0.11 30 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.21 -0.11 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.98 -0.11 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.78 -0.10 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.56 -0.09 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 -0.10 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.18 -0.10 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.01 -0.08 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
TOTAL CALL 93 1,815 +51
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 26 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.29 +0.04 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.49 +0.06 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.48 +0.09 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.48 +0.09 71 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 31 0
27NOV26 7.00 P 0.08 0.08 0.08 0.08 +0.01 26 3 30 0
27NOV26 7.25 P 0.14 0.14 0.14 0.15 +0.02 26 4 107 +4
27NOV26 7.50 P 0.00 0.00 0.00 0.25 +0.03 26 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.40 +0.06 27 0 24 0
27NOV26 8.00 P 0.00 0.00 0.00 0.57 +0.06 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.77 +0.07 27 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 +0.08 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.24 +0.10 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.48 +0.09 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.73 +0.09 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.98 +0.09 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.23 +0.09 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.48 +0.09 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 323 0
30DEC26 7.25 P 0.19 0.19 0.19 0.21 +0.03 25 5 151 +5
30DEC26 7.50 P 0.29 0.29 0.29 0.31 +0.03 24 50 112 +50
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.05 25 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.05 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.06 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 +0.10 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.10 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 +0.10 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 +0.10 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 +0.10 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 +0.10 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.10 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 +0.10 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.99 +0.10 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.48 +0.09 57 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
28JAN27 7.25 P 0.23 0.23 0.23 0.26 +0.04 25 30 60 +30
28JAN27 7.50 P 0.00 0.00 0.00 0.36 +0.04 24 0 3 0
28JAN27 7.75 P 0.00 0.00 0.00 0.49 +0.04 24 0 6 0
28JAN27 8.00 P 0.00 0.00 0.00 0.67 +0.07 25 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.85 +0.07 25 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.05 +0.08 26 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.26 +0.08 25 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.50 +0.10 27 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.74 +0.10 29 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.99 +0.10 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.24 +0.10 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 +0.01 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.03 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 +0.03 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.57 +0.04 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 +0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.08 +0.05 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 +0.07 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 +0.09 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 +0.10 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 +0.10 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.24 +0.10 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 +0.10 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 +0.10 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.49 +0.10 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.99 +0.10 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.49 +0.10 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 +0.01 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 +0.05 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 +0.07 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 +0.07 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.60 +0.08 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 +0.08 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 +0.09 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.25 +0.08 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 +0.10 23 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 0.00 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.84 +0.04 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 +0.05 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.14 +0.02 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.35 +0.07 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.54 +0.07 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.73 +0.07 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.94 +0.07 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.15 +0.08 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.38 +0.11 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.60 +0.10 28 0 0 0
TOTAL PUT 92 2,234 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 26.600
29OCT26 16.50 C 0.00 0.00 0.00 10.14 +0.99 95 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.65 +1.00 96 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.15 +1.00 90 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.65 +1.00 84 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.14 +0.99 72 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.65 +1.00 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.16 +1.01 72 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.66 +1.00 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.67 +1.01 59 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 4.64 +0.97 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.65 +0.94 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.71 +0.87 35 0 19 0
29OCT26 25.00 C 1.76 1.76 1.76 1.85 +0.77 34 1 683 +1
29OCT26 26.00 C 0.62 1.24 0.62 1.18 +0.60 36 231 357 -40
29OCT26 27.00 C 0.43 0.82 0.43 0.65 +0.37 35 495 1,212 -92
29OCT26 28.00 C 0.18 0.56 0.18 0.32 +0.20 35 369 471 +274
29OCT26 29.00 C 0.10 0.30 0.10 0.14 +0.10 35 285 409 +185
29OCT26 30.00 C 0.05 0.08 0.05 0.06 +0.04 35 12 238 0
29OCT26 31.00 C 0.03 0.03 0.03 0.02 +0.01 35 19 283 +19
29OCT26 32.00 C 0.03 0.03 0.03 0.01 0.00 37 24 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 9.23 +1.03 63 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.74 +1.09 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.22 +1.07 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.74 +1.09 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.26 +1.10 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.77 +1.09 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.80 +1.07 45 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 4.80 +0.89 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.92 +0.83 38 0 18 0
27NOV26 24.00 C 3.17 3.17 3.17 3.12 +0.76 38 10 12 0
27NOV26 25.00 C 1.95 2.00 1.75 2.41 +0.71 38 243 451 0
27NOV26 26.00 C 1.30 1.85 1.30 1.85 +0.64 39 113 203 +24
27NOV26 27.00 C 1.09 1.61 1.09 1.35 +0.51 39 49 149 +32
27NOV26 28.00 C 0.66 1.18 0.65 0.95 +0.38 39 104 181 +64
27NOV26 29.00 C 0.53 0.84 0.53 0.65 +0.27 38 45 106 0
27NOV26 30.00 C 0.33 0.39 0.33 0.43 +0.19 38 156 181 +110
27NOV26 31.00 C 0.22 0.22 0.22 0.28 +0.13 38 21 52 +21
27NOV26 32.00 C 0.20 0.22 0.20 0.17 +0.08 38 16 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 +0.06 38 0 137 0
27NOV26 34.00 C 0.08 0.09 0.08 0.07 +0.04 39 12 42 +12
27NOV26 35.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 10.76 +1.11 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.29 +1.10 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.80 +1.09 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.32 +1.11 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.82 +1.10 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 +1.09 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.86 +1.07 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 7.39 +1.13 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.88 +1.04 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.99 +1.05 42 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 5.12 +0.93 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.24 +0.78 38 0 446 0
30DEC26 24.00 C 0.00 0.00 0.00 3.61 +0.90 41 0 352 0
30DEC26 25.00 C 3.01 3.01 2.92 2.93 +0.80 40 45 621 +30
30DEC26 26.00 C 1.79 2.73 1.79 2.33 +0.67 39 202 571 -112
30DEC26 27.00 C 2.11 2.11 2.08 1.84 +0.58 39 21 574 -9
30DEC26 28.00 C 1.66 1.66 1.56 1.42 +0.47 38 100 190 +80
30DEC26 29.00 C 1.06 1.06 1.06 1.09 +0.37 38 15 120 0
30DEC26 30.00 C 0.69 1.06 0.69 0.82 +0.28 38 6 126 +5
30DEC26 31.00 C 0.52 0.52 0.52 0.61 +0.23 38 5 214 +5
30DEC26 32.00 C 0.58 0.58 0.58 0.45 +0.18 38 15 78 +15
30DEC26 33.00 C 0.37 0.46 0.37 0.32 +0.13 38 30 141 +30
30DEC26 34.00 C 0.30 0.30 0.29 0.23 +0.10 38 42 44 +40
30DEC26 35.00 C 0.00 0.00 0.00 0.16 +0.07 38 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.06 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 95 0
30DEC26 38.00 C 0.15 0.15 0.15 0.06 +0.03 39 10 15 +10
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 8.94 +1.13 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.47 +1.14 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.01 +1.10 46 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.53 +1.09 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.09 +1.10 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.24 +1.15 43 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.41 +1.06 42 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.60 +0.88 40 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 3.79 +0.78 38 0 30 0
28JAN27 25.00 C 3.32 3.32 3.25 3.26 +0.80 39 30 60 +30
28JAN27 26.00 C 2.28 2.36 2.28 2.68 +0.70 39 30 127 +30
28JAN27 27.00 C 1.74 2.47 1.74 2.19 +0.61 39 45 75 +30
28JAN27 28.00 C 1.99 2.02 1.99 1.77 +0.49 38 30 33 +12
28JAN27 29.00 C 1.48 1.48 1.48 1.41 +0.40 38 1 146 +1
28JAN27 30.00 C 1.15 1.25 1.13 1.12 +0.33 38 3 18 +3
28JAN27 31.00 C 0.00 0.00 0.00 0.88 +0.27 38 0 31 0
28JAN27 32.00 C 0.61 0.64 0.61 0.68 +0.22 38 30 45 +30
28JAN27 33.00 C 0.58 0.68 0.58 0.53 +0.18 38 45 45 +45
28JAN27 34.00 C 0.42 0.42 0.42 0.40 +0.14 38 38 71 +38
28JAN27 35.00 C 0.00 0.00 0.00 0.31 - 38 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 10.99 +1.06 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.52 +1.05 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.06 +1.05 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 9.60 +1.03 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.14 +1.02 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.70 +1.01 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.26 +1.04 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.83 +1.02 42 0 0 0
30MAR27 20.00 C 7.63 7.63 7.63 7.39 +0.99 42 2 1 -2
30MAR27 21.00 C 0.00 0.00 0.00 6.56 +0.94 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 5.89 +0.94 42 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 5.20 +0.90 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.54 +0.91 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.86 +0.72 39 0 5 0
30MAR27 26.00 C 2.77 3.55 2.77 3.30 +0.66 39 103 405 -100
30MAR27 27.00 C 0.00 0.00 0.00 2.86 +0.59 39 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 2.45 +0.55 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 2.09 +0.48 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.78 +0.42 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.51 +0.34 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.27 +0.30 39 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 1.06 +0.26 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 +0.22 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.74 +0.20 39 0 9 0
30MAR27 36.00 C 0.54 0.54 0.54 0.61 +0.17 39 25 50 +25
30MAR27 37.00 C 0.00 0.00 0.00 0.50 +0.14 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 +0.13 39 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 11.24 +1.03 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.79 +1.04 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.35 +1.01 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.95 +1.07 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.50 +1.02 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.09 +1.01 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.68 +0.99 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.28 +0.98 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.89 +0.96 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.17 +0.89 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.53 +0.99 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.87 +0.92 42 0 1 0
29JUN27 24.00 C 5.39 5.39 5.39 5.28 +0.87 42 2 27 +2
29JUN27 25.00 C 4.75 4.80 4.75 4.71 +0.79 42 4 2 -2
29JUN27 26.00 C 0.00 0.00 0.00 4.14 +0.65 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.68 +0.69 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.27 +0.58 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.90 +0.54 40 0 0 0
29JUN27 30.00 C 2.25 2.25 2.25 2.52 +0.43 40 5 6 +5
29JUN27 31.00 C 0.00 0.00 0.00 2.29 +0.44 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.02 +0.39 41 0 0 0
29JUN27 33.00 C 2.00 2.00 2.00 1.73 +0.28 40 5 21 +5
29JUN27 34.00 C 0.00 0.00 0.00 1.57 +0.30 41 0 1 0
29JUN27 35.00 C 1.42 1.42 1.42 1.37 +0.26 41 1 7 -1
29JUN27 36.00 C 0.00 0.00 0.00 1.21 +0.26 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.02 +0.18 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.90 +0.18 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 10.29 +1.01 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.89 +0.97 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.50 +0.98 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.13 +0.96 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.76 +0.96 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.40 +0.92 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.72 +0.88 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.05 +0.86 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.45 +0.83 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.89 +0.84 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.35 +0.78 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.86 +0.73 41 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 4.42 +0.73 41 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 4.01 +0.64 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.66 +0.55 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.31 +0.49 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.99 +0.50 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.72 +0.47 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.46 +0.40 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 2.21 +0.36 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.01 +0.36 41 0 0 0
TOTAL CALL 3,095 12,036 +855
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 0.00 57 3 239 -3
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 359 0
29OCT26 22.00 P 0.03 0.03 0.02 0.01 -0.01 40 17 178 -6
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 187 0
29OCT26 24.00 P 0.16 0.16 0.07 0.08 -0.10 35 116 781 -106
29OCT26 25.00 P 0.33 0.33 0.14 0.22 -0.25 35 231 284 +90
29OCT26 26.00 P 0.74 0.80 0.35 0.50 -0.46 34 169 154 +116
29OCT26 27.00 P 0.85 0.85 0.74 0.98 -0.64 34 31 181 +31
29OCT26 28.00 P 1.57 1.70 1.57 1.68 -0.78 34 2 15 0
29OCT26 29.00 P 0.00 0.00 0.00 2.50 -0.89 34 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 3.43 -0.95 35 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.40 -1.12 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.40 -1.12 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.40 -1.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.40 -1.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.40 -1.12 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.40 -1.12 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.40 -1.12 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.40 -1.12 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 16 0
27NOV26 20.00 P 0.06 0.06 0.06 0.02 -0.02 38 2 35 0
27NOV26 21.00 P 0.12 0.12 0.08 0.05 -0.04 38 26 135 +12
27NOV26 22.00 P 0.13 0.16 0.13 0.12 -0.08 38 17 64 -14
27NOV26 23.00 P 0.34 0.35 0.33 0.24 -0.14 38 195 147 +37
27NOV26 24.00 P 0.54 0.55 0.37 0.44 -0.22 38 216 192 -50
27NOV26 25.00 P 0.80 0.80 0.62 0.72 -0.33 38 115 212 +100
27NOV26 26.00 P 1.30 1.30 0.89 1.08 -0.50 37 89 376 +36
27NOV26 27.00 P 1.36 1.36 1.31 1.57 -0.63 37 30 105 +30
27NOV26 28.00 P 0.00 0.00 0.00 2.22 -0.64 38 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 2.91 -0.75 37 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.73 -0.90 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.58 -1.02 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.50 -1.02 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.43 -1.09 37 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.41 -1.11 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.41 -1.11 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.40 -1.12 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.40 -1.12 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.40 -1.12 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 154 0
30DEC26 21.00 P 0.26 0.26 0.21 0.17 -0.08 38 168 230 -97
30DEC26 22.00 P 0.34 0.34 0.34 0.30 -0.12 38 30 495 +30
30DEC26 23.00 P 0.47 0.49 0.47 0.49 -0.18 38 175 644 +123
30DEC26 24.00 P 0.86 0.86 0.70 0.76 -0.25 38 220 1,086 -25
30DEC26 25.00 P 1.32 1.32 0.96 1.12 -0.32 39 200 502 +140
30DEC26 26.00 P 1.63 1.63 1.32 1.49 -0.48 37 191 236 +191
30DEC26 27.00 P 1.76 2.05 1.68 1.98 -0.59 37 165 114 +85
30DEC26 28.00 P 0.00 0.00 0.00 2.56 -0.63 37 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 3.22 -0.83 36 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 -0.85 38 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.83 -0.94 38 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 5.65 -1.00 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.64 -0.99 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.52 -1.05 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.48 -1.04 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.43 -1.09 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.40 -1.12 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.40 -1.12 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.40 -1.02 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.40 -1.03 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.40 -1.05 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.40 -1.05 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
28JAN27 20.00 P 0.22 0.22 0.22 0.17 -0.06 38 3 3 +3
28JAN27 21.00 P 0.32 0.32 0.32 0.29 -0.10 38 45 45 +45
28JAN27 22.00 P 0.47 0.48 0.47 0.46 -0.15 38 175 175 +175
28JAN27 23.00 P 0.85 0.85 0.79 0.70 -0.20 38 145 145 +145
28JAN27 24.00 P 1.11 1.18 0.94 1.00 -0.27 38 45 325 +30
28JAN27 25.00 P 1.59 1.59 1.22 1.35 -0.36 38 107 371 +107
28JAN27 26.00 P 2.01 2.01 1.63 1.77 -0.47 37 59 59 +59
28JAN27 27.00 P 2.17 2.31 2.17 2.23 -0.60 36 35 35 +20
28JAN27 28.00 P 0.00 0.00 0.00 2.89 -0.64 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.57 -0.70 38 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.13 -0.94 35 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.02 -0.91 37 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.85 -0.97 38 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.67 -1.08 37 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.65 -1.06 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.57 - 40 0 0 -
30MAR27 16.00 P 0.12 0.12 0.12 0.06 -0.02 40 1 12 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.04 39 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 -0.06 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.08 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.09 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.42 -0.11 39 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.61 -0.15 39 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 -0.18 39 0 33 0
30MAR27 23.00 P 1.00 1.00 1.00 1.15 -0.24 39 1 9 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.49 -0.32 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 -0.39 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 -0.46 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 2.86 -0.54 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.45 -0.58 39 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.10 -0.67 39 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 4.80 -0.71 39 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 5.45 -0.86 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.22 -0.96 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.06 -0.96 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.86 -1.04 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.72 -1.08 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.64 -1.11 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.65 -1.03 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.51 -1.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.19 -0.05 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 -0.09 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 -0.09 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.51 -0.11 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 -0.13 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 -0.13 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.82 -0.16 40 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 -0.19 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.40 -0.23 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.73 -0.28 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.11 -0.33 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.54 -0.39 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.02 -0.44 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.55 -0.50 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.13 -0.58 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.76 -0.64 40 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 5.43 -0.69 40 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.09 -0.80 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.80 -0.86 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.56 -0.85 39 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 8.35 -0.96 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.20 -0.94 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.00 -1.04 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.94 -0.96 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.74 -1.13 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.59 -0.10 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.69 -0.11 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.80 -0.11 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.91 -0.14 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.04 -0.16 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.18 -0.16 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.48 -0.21 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.79 -0.28 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.16 -0.34 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.59 -0.30 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.02 -0.38 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.51 -0.45 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.05 -0.50 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.63 -0.53 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.25 -0.58 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.91 -0.69 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.61 -0.73 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.33 -0.76 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.08 -0.79 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.85 -0.81 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.64 -0.85 40 0 0 0
TOTAL PUT 3,024 18,328 +1,306
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 29.260
16OCT26 19.25 C 0.00 0.00 0.00 10.02 -0.84 145 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 9.77 -0.84 140 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 9.52 -0.84 136 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 9.27 -0.84 131 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 8.77 -0.84 123 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 8.27 -0.84 114 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 7.77 -0.84 106 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 7.27 -0.84 98 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 6.77 -0.84 90 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 6.30 -0.82 118 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 5.80 -0.82 109 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 5.27 -0.85 67 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 4.77 -0.85 60 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 4.27 -0.86 53 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 3.77 -0.86 46 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 3.28 -0.86 54 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 2.79 -0.87 52 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 2.31 -0.87 50 0 191 0
16OCT26 27.50 C 0.00 0.00 0.00 1.86 -0.86 50 0 161 0
16OCT26 28.00 C 0.00 0.00 0.00 1.45 -0.78 51 0 18 0
16OCT26 28.50 C 1.41 1.41 1.18 1.07 -0.72 50 45 47 +15
16OCT26 29.00 C 1.31 1.31 0.78 0.76 -0.65 50 62 488 +30
16OCT26 29.50 C 0.83 0.83 0.54 0.51 -0.59 50 176 690 +155
16OCT26 30.00 C 0.73 0.73 0.35 0.33 -0.44 50 110 686 +22
16OCT26 30.50 C 0.52 0.52 0.22 0.22 -0.35 52 211 462 +97
16OCT26 31.00 C 0.33 0.33 0.15 0.14 -0.25 54 607 678 +344
16OCT26 31.50 C 0.18 0.18 0.10 0.09 -0.18 56 56 151 +5
16OCT26 32.00 C 0.20 0.20 0.11 0.06 -0.13 58 88 353 +66
16OCT26 32.50 C 0.04 0.04 0.04 0.04 -0.09 60 2 166 0
16OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.05 63 0 270 0
16OCT26 33.50 C 0.00 0.00 0.00 0.02 -0.04 65 0 120 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 53 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 9.30 - 99 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 8.83 - 107 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 8.34 - 104 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 7.83 - 95 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 7.33 - 88 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 6.81 - 75 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 6.34 - 79 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 5.81 - 64 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 5.29 - 48 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 4.79 - 43 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 4.30 - 44 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 3.82 - 45 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 3.34 - 44 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 2.89 - 45 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 2.51 - 49 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 2.04 - 44 0 0 -
23OCT26 28.00 C 2.10 2.10 1.75 1.67 - 44 23 23 -
23OCT26 28.50 C 0.00 0.00 0.00 1.33 - 44 0 0 -
23OCT26 29.00 C 1.39 1.39 1.39 1.03 - 43 15 15 -
23OCT26 29.50 C 0.00 0.00 0.00 0.79 - 43 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 0.59 - 43 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 0.44 - 44 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 0.33 - 45 0 0 -
23OCT26 31.50 C 0.36 0.36 0.36 0.24 - 46 45 45 -
23OCT26 32.00 C 0.26 0.28 0.26 0.17 - 46 69 69 -
23OCT26 32.50 C 0.15 0.15 0.15 0.12 - 46 45 45 -
23OCT26 33.00 C 0.10 0.10 0.10 0.08 - 46 30 30 -
23OCT26 33.50 C 0.00 0.00 0.00 0.06 - 48 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
23OCT26 34.50 C 0.06 0.06 0.06 0.03 - 49 3 3 -
23OCT26 35.00 C 0.05 0.05 0.05 0.02 - 49 3 3 -
23OCT26 35.50 C 0.04 0.04 0.04 0.01 - 48 60 60 -
23OCT26 36.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 19.55 -0.82 217 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.30 -0.82 212 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.80 -0.82 202 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.27 -0.85 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.78 -0.84 147 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.28 -0.84 136 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.78 -0.84 125 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.28 -0.84 110 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.78 -0.84 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.28 -0.84 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.78 -0.85 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.28 -0.85 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.81 -0.82 132 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.31 -0.82 125 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.81 -0.82 119 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.29 -0.84 92 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.79 -0.84 86 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.29 -0.84 80 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.79 -0.84 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.29 -0.84 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.79 -0.84 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.32 -0.82 84 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.34 -0.80 81 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.33 -0.81 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.34 -0.81 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.35 -0.81 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.37 -0.81 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.46 -0.78 46 0 65 0
29OCT26 27.00 C 0.00 0.00 0.00 2.64 -0.72 47 0 196 0
29OCT26 28.00 C 2.25 2.25 1.90 1.83 -0.65 42 80 507 +44
29OCT26 29.00 C 0.00 0.00 0.00 1.24 -0.55 43 0 1,248 0
29OCT26 30.00 C 1.15 1.15 0.78 0.78 -0.45 42 171 2,779 +139
29OCT26 31.00 C 0.76 0.76 0.48 0.48 -0.35 43 139 3,908 +126
29OCT26 32.00 C 0.54 0.54 0.29 0.29 -0.25 44 92 3,442 +53
29OCT26 33.00 C 0.30 0.30 0.18 0.17 -0.17 45 118 2,852 +68
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.13 45 0 1,351 0
29OCT26 35.00 C 0.12 0.12 0.08 0.05 -0.09 46 17 1,645 -12
29OCT26 36.00 C 0.08 0.08 0.08 0.03 -0.05 48 22 3,823 -22
29OCT26 37.00 C 0.05 0.05 0.05 0.02 -0.03 50 60 1,705 +54
29OCT26 38.00 C 0.04 0.04 0.04 0.01 -0.02 50 40 6,220 -40
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,025 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 500 5,944 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,350 0
29OCT26 42.00 C 0.02 0.02 0.02 0.01 0.00 66 10 1,168 +10
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,150 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.58 -0.81 135 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.36 -0.78 146 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.83 -0.82 125 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.30 -0.85 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.86 -0.79 126 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.37 -0.78 123 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.85 -0.80 110 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.31 -0.85 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.87 -0.79 106 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.35 -0.81 94 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.88 -0.78 99 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.35 -0.82 85 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.82 -0.85 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.36 -0.81 79 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.86 -0.81 75 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.33 -0.85 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.89 -0.79 75 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.38 -0.80 68 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.89 -0.74 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.40 -0.79 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.91 -0.72 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.41 -0.80 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.49 -0.74 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.51 -0.76 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.61 -0.67 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.68 -0.75 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.77 -0.87 47 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 4.01 -0.75 47 0 168 0
27NOV26 27.00 C 0.00 0.00 0.00 3.28 -0.70 46 0 315 0
27NOV26 28.00 C 2.96 2.96 2.70 2.70 -0.52 47 45 145 +30
27NOV26 29.00 C 2.71 2.71 2.15 2.15 -0.49 47 213 415 +61
27NOV26 30.00 C 2.12 2.12 1.75 1.68 -0.45 47 93 893 -72
27NOV26 31.00 C 1.69 1.69 1.52 1.32 -0.37 47 80 1,370 +5
27NOV26 32.00 C 1.31 1.31 1.06 1.02 -0.29 47 26 483 -10
27NOV26 33.00 C 1.06 1.06 0.80 0.79 -0.27 48 94 467 -3
27NOV26 34.00 C 0.72 0.72 0.65 0.59 -0.24 48 14 1,099 +4
27NOV26 35.00 C 0.57 0.57 0.49 0.44 -0.18 48 38 765 +10
27NOV26 36.00 C 0.43 0.44 0.37 0.33 -0.14 48 56 504 +8
27NOV26 37.00 C 0.31 0.31 0.31 0.24 -0.10 48 1 798 -1
27NOV26 38.00 C 0.24 0.24 0.24 0.17 -0.08 48 1 922 -1
27NOV26 39.00 C 0.22 0.22 0.22 0.13 -0.05 49 7 684 +7
27NOV26 40.00 C 0.19 0.19 0.17 0.09 -0.04 48 4 3,203 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 565 0
27NOV26 42.00 C 0.12 0.12 0.12 0.05 -0.02 49 30 2,050 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,616 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.58 -0.84 77 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.36 -0.81 101 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.84 -0.84 81 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.34 -0.84 72 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.86 -0.82 84 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.37 -0.82 83 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.87 -0.82 78 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.37 -0.82 73 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.87 -0.79 69 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.38 -0.78 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.88 -0.78 64 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.39 -0.82 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.88 -0.79 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.39 -0.78 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.93 -0.74 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.42 -0.81 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.91 -0.83 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.45 -0.73 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.97 -0.73 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.49 -0.71 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.01 -0.72 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.50 -0.76 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.60 -0.70 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.79 -0.61 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.92 -0.58 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.08 -0.57 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.32 -0.57 50 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 4.48 -0.68 46 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 3.82 -0.64 46 0 59 0
30DEC26 28.00 C 3.56 3.60 3.22 3.19 -0.62 45 73 310 +73
30DEC26 29.00 C 2.70 2.70 2.70 2.69 -0.50 45 15 574 0
30DEC26 30.00 C 2.50 2.50 2.30 2.23 -0.48 45 7 2,076 +7
30DEC26 31.00 C 2.08 2.09 1.90 1.85 -0.41 45 46 727 +12
30DEC26 32.00 C 1.87 1.87 1.54 1.54 -0.32 46 148 821 +52
30DEC26 33.00 C 0.00 0.00 0.00 1.26 -0.33 46 0 844 0
30DEC26 34.00 C 1.22 1.22 1.22 1.05 -0.26 46 1 3,869 -1
30DEC26 35.00 C 1.05 1.05 0.86 0.86 -0.22 47 398 6,709 +348
30DEC26 36.00 C 0.75 0.75 0.75 0.70 -0.17 47 1 964 -1
30DEC26 37.00 C 0.62 0.62 0.58 0.56 -0.14 47 185 1,923 -92
30DEC26 38.00 C 0.50 0.50 0.50 0.45 -0.11 47 65 770 +65
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.07 47 0 1,189 0
30DEC26 40.00 C 0.39 0.39 0.37 0.29 -0.06 47 65 3,318 0
30DEC26 41.00 C 0.33 0.35 0.33 0.24 -0.04 48 53 1,625 +50
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 2,080 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 731 0
30DEC26 45.00 C 0.21 0.21 0.21 0.10 0.00 48 6 11,935 +6
30DEC26 46.00 C 0.00 0.00 0.00 0.08 0.00 49 0 662 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 0.00 49 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 49 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 49 0 3,880 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 50 0 2,876 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,551 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 19.73 -0.69 110 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 19.36 -0.81 70 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 18.99 -0.71 104 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 18.52 -0.66 103 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 18.02 -0.69 98 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 17.53 -0.66 95 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 17.01 -0.71 88 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 16.52 -0.71 85 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 16.02 -0.64 81 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 15.56 -0.60 81 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 15.05 -0.62 76 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 14.56 -0.69 73 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 14.10 -0.66 73 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 13.59 -0.68 69 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 13.11 -0.62 67 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 12.63 -0.66 65 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 12.14 -0.66 63 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 11.67 -0.65 61 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.01 -0.83 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.75 -0.61 59 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.26 -0.63 57 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.82 -0.61 57 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.71 -0.80 46 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.84 -0.79 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.20 -0.58 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.29 -0.68 47 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.54 -0.64 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.84 -0.61 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.17 -0.61 45 0 16 0
28JAN27 28.00 C 3.95 3.95 3.95 3.62 -0.59 45 15 74 +4
28JAN27 29.00 C 0.00 0.00 0.00 3.11 -0.51 45 0 175 0
28JAN27 30.00 C 2.82 2.82 2.82 2.67 -0.46 45 2 281 +2
28JAN27 31.00 C 2.32 2.32 2.32 2.28 -0.41 45 3 178 0
28JAN27 32.00 C 0.00 0.00 0.00 1.95 -0.36 45 0 43 0
28JAN27 33.00 C 0.00 0.00 0.00 1.66 -0.33 45 0 0 0
28JAN27 34.00 C 1.58 1.61 1.58 1.42 -0.31 46 5 234 -1
28JAN27 35.00 C 0.00 0.00 0.00 1.21 -0.26 46 0 125 0
28JAN27 36.00 C 0.00 0.00 0.00 1.03 -0.22 46 0 186 0
28JAN27 37.00 C 0.00 0.00 0.00 0.88 -0.17 47 0 120 0
28JAN27 38.00 C 0.00 0.00 0.00 0.74 -0.14 47 0 42 0
28JAN27 39.00 C 0.74 0.74 0.66 0.63 -0.10 47 10 43 0
28JAN27 40.00 C 0.58 0.58 0.58 0.53 -0.08 47 13 56 +3
28JAN27 41.00 C 0.00 0.00 0.00 0.45 -0.05 48 0 0 0
28JAN27 42.00 C 0.47 0.47 0.47 0.38 -0.03 48 45 90 +45
28JAN27 43.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 95 0
28JAN27 45.00 C 0.00 0.00 0.00 0.23 0.00 48 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.80 -0.63 91 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.41 -0.77 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.08 -0.62 87 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.57 -0.66 82 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.08 -0.63 79 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.62 -0.61 78 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.14 -0.66 76 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.63 -0.63 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.15 -0.63 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.67 -0.63 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.20 -0.60 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.75 -0.60 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.27 -0.61 64 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.80 -0.59 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.33 -0.60 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.86 -0.60 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.40 -0.59 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.92 -0.61 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.50 -0.58 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.05 -0.58 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.38 -0.81 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.95 -0.80 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.11 -0.77 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.53 -0.54 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.75 -0.54 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.91 -0.63 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.23 -0.62 47 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.59 -0.59 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.01 -0.56 46 0 59 0
30MAR27 28.00 C 4.79 4.79 4.79 4.42 -0.56 45 15 105 +15
30MAR27 29.00 C 4.29 4.29 4.00 3.94 -0.44 45 30 185 +29
30MAR27 30.00 C 3.62 3.62 3.62 3.50 -0.49 45 15 153 +15
30MAR27 31.00 C 3.22 3.22 3.22 3.11 -0.44 45 15 346 0
30MAR27 32.00 C 0.00 0.00 0.00 2.77 -0.41 46 0 95 0
30MAR27 33.00 C 2.54 2.54 2.54 2.45 -0.39 46 9 142 +9
30MAR27 34.00 C 0.00 0.00 0.00 2.18 -0.35 46 0 418 0
30MAR27 35.00 C 0.00 0.00 0.00 1.93 -0.34 46 0 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 -0.28 47 0 460 0
30MAR27 37.00 C 0.00 0.00 0.00 1.53 -0.27 47 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 1.36 -0.25 47 0 928 0
30MAR27 39.00 C 1.33 1.33 1.33 1.22 -0.21 47 4 72 0
30MAR27 40.00 C 0.00 0.00 0.00 1.08 -0.20 47 0 385 0
30MAR27 41.00 C 0.00 0.00 0.00 0.96 -0.21 48 0 404 0
30MAR27 42.00 C 0.92 0.92 0.90 0.85 -0.21 48 21 526 +17
30MAR27 43.00 C 0.00 0.00 0.00 0.76 -0.19 48 0 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 -0.19 48 0 509 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 -0.17 48 0 6,531 0
30MAR27 46.00 C 0.00 0.00 0.00 0.53 -0.18 48 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.47 -0.17 49 0 2,100 0
30MAR27 48.00 C 0.53 0.53 0.53 0.42 -0.16 49 6 1,486 +6
30MAR27 49.00 C 0.00 0.00 0.00 0.38 -0.14 49 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.34 -0.14 49 0 639 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 -0.11 50 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 -0.11 50 0 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 -0.09 50 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.07 51 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.07 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 420 0
30MAR27 67.50 C 0.14 0.14 0.14 0.06 -0.05 52 3 116 +3
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.04 53 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.04 53 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.04 52 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 19.94 -0.64 81 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.70 -0.64 80 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.22 -0.63 77 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.75 -0.62 75 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.27 -0.62 73 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.79 -0.61 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.30 -0.64 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.86 -0.60 67 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.39 -0.60 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.92 -0.61 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.46 -0.60 62 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.00 -0.60 61 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.55 -0.60 60 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.10 -0.60 58 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.66 -0.60 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.21 -0.59 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.78 -0.58 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.35 -0.59 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.94 -0.60 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.52 -0.58 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.87 -0.85 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.67 -0.59 52 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 9.94 -0.54 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.19 -0.55 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.48 -0.54 50 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.81 -0.52 49 0 20 0
29JUN27 25.00 C 0.00 0.00 0.00 7.18 -0.51 49 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 6.58 -0.50 48 0 184 0
29JUN27 27.00 C 0.00 0.00 0.00 5.95 -0.57 47 0 213 0
29JUN27 28.00 C 5.79 5.79 5.79 5.38 -0.86 46 15 718 +15
29JUN27 29.00 C 0.00 0.00 0.00 4.93 -0.57 46 0 1,187 0
29JUN27 30.00 C 0.00 0.00 0.00 4.54 -0.49 47 0 661 0
29JUN27 31.00 C 0.00 0.00 0.00 4.16 -0.47 47 0 572 0
29JUN27 32.00 C 0.00 0.00 0.00 3.81 -0.45 47 0 426 0
29JUN27 33.00 C 0.00 0.00 0.00 3.47 -0.44 47 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.17 -0.39 47 0 571 0
29JUN27 35.00 C 3.12 3.12 3.09 2.91 -0.36 47 10 507 0
29JUN27 36.00 C 0.00 0.00 0.00 2.71 -0.32 48 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.45 -0.36 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.25 -0.35 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.07 -0.34 48 0 347 0
29JUN27 40.00 C 2.03 2.04 2.03 1.92 -0.33 49 10 989 0
29JUN27 41.00 C 0.00 0.00 0.00 1.72 -0.37 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.59 -0.41 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.46 -0.41 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.33 -0.42 49 0 467 0
29JUN27 45.00 C 1.38 1.38 1.38 1.27 -0.32 49 10 581 -10
29JUN27 46.00 C 0.00 0.00 0.00 1.17 -0.31 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.05 -0.34 49 0 186 0
29JUN27 48.00 C 1.12 1.12 1.12 0.96 -0.39 49 6 2,129 +6
29JUN27 49.00 C 0.00 0.00 0.00 0.89 -0.38 49 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 0.83 -0.37 50 0 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.69 -0.31 50 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.58 -0.30 51 0 1,850 0
29JUN27 57.50 C 0.00 0.00 0.00 0.48 -0.28 51 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.40 -0.28 51 0 225 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.27 52 0 302 0
29JUN27 65.00 C 0.35 0.35 0.35 0.28 -0.27 52 4 458 +4
29JUN27 67.50 C 0.00 0.00 0.00 0.25 -0.25 53 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.21 -0.25 53 0 176 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.25 53 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 -0.22 54 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 -0.23 53 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 -0.23 54 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.22 54 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.09 -0.21 55 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 -0.21 55 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.07 -0.20 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 -0.19 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.05 -0.19 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.19 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.19 54 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 -0.19 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.19 51 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.18 51 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.17 52 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.16 53 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.15 54 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 19.94 -0.64 73 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.71 -0.63 72 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.24 -0.62 70 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.75 -0.62 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.27 -0.63 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.83 -0.60 64 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.36 -0.60 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.87 -0.63 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.39 -0.65 58 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.96 -0.60 58 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.46 -0.65 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.10 -0.60 57 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.66 -0.56 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.23 -0.56 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.78 -0.58 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.39 -0.55 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.98 -0.55 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.38 -0.76 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.18 -0.56 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.79 -0.55 52 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.41 -0.53 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.04 -0.54 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.30 -0.53 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.61 -0.52 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.96 -0.50 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.33 -0.52 49 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 7.75 -0.49 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 7.11 -0.57 47 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.60 -0.55 47 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 6.10 -0.49 47 0 121 0
29SEP27 29.00 C 0.00 0.00 0.00 5.67 -0.53 47 0 120 0
29SEP27 30.00 C 0.00 0.00 0.00 5.27 -0.51 47 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 4.91 -0.49 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.57 -0.46 47 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.27 -0.42 47 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 3.98 -0.39 48 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 3.70 -0.32 48 0 27 0
29SEP27 36.00 C 0.00 0.00 0.00 3.46 -0.30 48 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 3.25 -0.32 48 0 69 0
29SEP27 38.00 C 0.00 0.00 0.00 3.05 -0.29 49 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.87 -0.26 49 0 100 0
29SEP27 40.00 C 0.00 0.00 0.00 2.72 -0.22 49 0 99 0
29SEP27 41.00 C 0.00 0.00 0.00 2.61 -0.13 50 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 2.51 -0.02 51 0 112 0
29SEP27 43.00 C 0.00 0.00 0.00 2.37 -0.01 51 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 2.18 -0.08 51 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.08 -0.04 51 0 8 0
29SEP27 46.00 C 0.00 0.00 0.00 1.98 -0.06 51 0 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.95 +0.09 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.85 +0.08 53 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.70 +0.03 52 0 8 0
29SEP27 50.00 C 1.50 1.50 1.50 1.63 +0.05 53 6 67 -6
29SEP27 52.50 C 1.25 1.25 1.25 1.48 +0.12 54 2 20 +2
29SEP27 55.00 C 0.00 0.00 0.00 1.32 +0.15 54 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 1.25 +0.23 56 0 20 0
29SEP27 60.00 C 0.00 0.00 0.00 1.12 +0.25 56 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 1.03 +0.26 57 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.94 +0.27 58 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.89 +0.31 59 0 16 0
29SEP27 70.00 C 0.00 0.00 0.00 0.84 +0.32 60 0 20 0
29SEP27 72.50 C 0.00 0.00 0.00 0.79 +0.33 60 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.75 +0.35 61 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.70 +0.34 62 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.69 +0.35 63 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.67 +0.35 64 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.65 +0.35 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.63 +0.34 66 0 61 0
TOTAL CALL 4,938 241,549 +1,869
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 61 0 245 0
16OCT26 26.00 P 0.01 0.01 0.01 0.01 -0.01 53 25 109 0
16OCT26 26.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 16 0
16OCT26 27.00 P 0.04 0.05 0.03 0.05 -0.02 52 130 192 +33
16OCT26 27.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 123 0
16OCT26 28.00 P 0.12 0.17 0.12 0.16 +0.01 49 507 395 -148
16OCT26 28.50 P 0.18 0.30 0.17 0.29 +0.07 49 360 593 +265
16OCT26 29.00 P 0.33 0.49 0.29 0.47 +0.14 48 391 466 +237
16OCT26 29.50 P 0.44 0.66 0.44 0.73 +0.23 49 442 848 +314
16OCT26 30.00 P 0.69 1.05 0.69 1.06 +0.37 50 423 467 +72
16OCT26 30.50 P 0.00 0.00 0.00 1.45 +0.47 52 0 90 0
16OCT26 31.00 P 0.00 0.00 0.00 1.88 +0.56 55 0 80 0
16OCT26 31.50 P 1.83 1.83 1.83 2.32 +0.69 55 15 105 +15
16OCT26 32.00 P 0.00 0.00 0.00 2.79 +0.65 57 0 30 0
16OCT26 32.50 P 0.00 0.00 0.00 3.27 +0.68 59 0 2 0
16OCT26 33.00 P 0.00 0.00 0.00 3.75 +0.78 57 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 4.25 +0.81 63 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 4.74 +0.82 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 5.24 +0.83 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 5.74 +0.83 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 6.24 +0.84 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 6.74 +0.84 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 7.24 +0.84 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 7.74 +0.84 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 8.24 +0.84 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 8.74 +0.84 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 9.24 +0.84 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 9.74 +0.84 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 10.24 +0.84 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 10.74 +0.84 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 24.00 P 0.01 0.01 0.01 0.01 - 51 26 26 -
23OCT26 24.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 0.11 - 45 0 0 -
23OCT26 27.00 P 0.15 0.15 0.15 0.17 - 45 5 5 -
23OCT26 27.50 P 0.20 0.20 0.20 0.26 - 44 3 3 -
23OCT26 28.00 P 0.26 0.35 0.26 0.38 - 44 13 13 -
23OCT26 28.50 P 0.51 0.51 0.51 0.54 - 43 4 4 -
23OCT26 29.00 P 0.67 0.67 0.67 0.75 - 43 2 2 -
23OCT26 29.50 P 0.67 0.85 0.67 1.01 - 44 414 414 -
23OCT26 30.00 P 0.96 1.09 0.96 1.30 - 43 145 30 -
23OCT26 30.50 P 0.00 0.00 0.00 1.65 - 44 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 2.03 - 44 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 2.49 - 48 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 2.88 - 45 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 3.33 - 46 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 3.80 - 46 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 4.27 - 46 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 4.76 - 47 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 5.25 - 48 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 5.74 - 0 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 6.24 - 0 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 6.74 - 0 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 7.24 - 0 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 7.75 - 64 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 8.24 - 0 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 8.74 - 0 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 9.24 - 0 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 9.74 - 0 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 10.24 - 0 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 10.74 - 0 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 1,161 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 1,640 0
29OCT26 26.00 P 0.13 0.13 0.13 0.15 +0.05 45 4 1,736 0
29OCT26 27.00 P 0.23 0.28 0.23 0.30 +0.09 44 76 1,721 +2
29OCT26 28.00 P 0.44 0.52 0.44 0.54 +0.13 43 26 2,416 +1
29OCT26 29.00 P 0.65 0.93 0.65 0.93 +0.22 42 153 4,021 +52
29OCT26 30.00 P 1.13 1.40 1.13 1.49 +0.34 43 26 6,553 +20
29OCT26 31.00 P 1.88 1.94 1.88 2.18 +0.45 43 30 1,587 +15
29OCT26 32.00 P 2.96 2.99 2.96 2.99 +0.53 44 8 1,519 0
29OCT26 33.00 P 3.31 3.78 3.31 3.88 +0.58 46 5 879 -5
29OCT26 34.00 P 0.00 0.00 0.00 4.80 +0.72 45 0 3,113 0
29OCT26 35.00 P 5.80 5.80 5.80 5.80 +0.66 52 1 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.74 +0.71 0 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 7.75 +0.76 54 0 621 0
29OCT26 38.00 P 0.00 0.00 0.00 8.77 +0.77 65 0 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 9.74 +0.75 0 0 197 0
29OCT26 40.00 P 0.00 0.00 0.00 10.95 +0.75 100 500 4,556 -360
29OCT26 41.00 P 0.00 0.00 0.00 11.74 +0.75 0 0 141 -325
29OCT26 42.00 P 12.21 12.69 12.15 12.74 +0.76 0 197 430 0
29OCT26 43.00 P 13.15 13.55 13.15 13.74 +0.76 0 42 355 0
29OCT26 44.00 P 14.15 14.61 14.15 14.74 +0.76 0 68 562 0
29OCT26 45.00 P 0.00 0.00 0.00 15.74 +0.74 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 16.74 +0.74 0 0 30 0
29OCT26 47.00 P 17.15 17.69 17.15 17.74 +0.75 0 79 94 0
29OCT26 48.00 P 0.00 0.00 0.00 18.75 +0.85 102 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.75 +0.85 105 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.75 +0.85 109 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.25 +0.85 117 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.75 +0.85 126 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.25 +0.85 133 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.75 +0.85 141 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.25 +0.85 148 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.75 +0.85 155 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.25 +0.85 161 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.74 +0.84 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.24 +0.84 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.74 +0.84 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.24 +0.84 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.74 +0.84 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.24 +0.84 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.74 +0.84 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.26 +0.86 212 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.74 +0.84 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.24 +0.84 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.76 +0.86 226 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.24 +0.84 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.76 +0.86 235 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 73.24 +0.84 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.74 +0.84 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 78.26 +0.86 247 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.76 +0.86 251 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.24 +0.84 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.74 +0.84 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 101 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 42 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 123 0
27NOV26 23.00 P 0.20 0.20 0.20 0.17 +0.03 49 16 147 -16
27NOV26 24.00 P 0.29 0.29 0.29 0.28 +0.05 49 7 896 +7
27NOV26 25.00 P 0.39 0.44 0.39 0.44 +0.07 48 50 1,227 +5
27NOV26 26.00 P 0.64 0.64 0.64 0.65 +0.11 47 5 1,077 +5
27NOV26 27.00 P 0.00 0.00 0.00 0.94 +0.16 47 0 1,576 0
27NOV26 28.00 P 1.10 1.16 1.10 1.30 +0.22 47 4 1,445 0
27NOV26 29.00 P 1.51 1.76 1.44 1.75 +0.26 46 617 2,096 +52
27NOV26 30.00 P 2.03 2.30 2.02 2.29 +0.30 46 301 2,883 +102
27NOV26 31.00 P 0.00 0.00 0.00 2.93 +0.41 47 0 2,377 0
27NOV26 32.00 P 3.17 3.17 3.17 3.64 +0.44 47 1 2,021 0
27NOV26 33.00 P 4.28 4.28 4.28 4.42 +0.56 48 4 739 0
27NOV26 34.00 P 0.00 0.00 0.00 5.24 +0.61 48 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 6.12 +0.65 50 0 328 0
27NOV26 36.00 P 0.00 0.00 0.00 7.01 +0.72 50 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 7.87 +0.63 47 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 8.83 +0.67 48 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.78 +0.67 48 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 10.95 +0.75 64 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.77 +0.76 53 0 158 0
27NOV26 42.00 P 0.00 0.00 0.00 12.74 +0.74 0 0 3,256 0
27NOV26 43.00 P 0.00 0.00 0.00 13.77 +0.77 59 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 14.74 +0.75 0 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 15.77 +0.77 65 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.77 +0.77 67 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 17.76 +0.77 68 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.76 +0.86 71 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 19.76 +0.86 73 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.75 +0.73 73 0 0 -3
27NOV26 52.50 P 0.00 0.00 0.00 23.25 +0.85 79 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.75 +0.85 84 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.25 +0.85 89 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.75 +0.85 94 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.25 +0.85 99 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.75 +0.85 104 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.25 +0.85 108 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.75 +0.85 112 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.25 +0.85 116 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.75 +0.85 120 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.25 +0.85 124 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.75 +0.85 127 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.25 +0.85 131 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.74 +0.84 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.26 +0.86 141 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.74 +0.84 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.24 +0.84 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.76 +0.86 150 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.26 +0.86 153 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.76 +0.86 156 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 73.24 +0.84 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.74 +0.84 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 78.26 +0.86 164 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.76 +0.86 167 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.24 +0.84 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.76 +0.86 172 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 26 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 40 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.03 49 0 24 0
30DEC26 20.00 P 0.13 0.13 0.13 0.11 +0.04 49 2 188 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.05 49 0 299 0
30DEC26 22.00 P 0.27 0.27 0.27 0.26 +0.07 48 17 115 -13
30DEC26 23.00 P 0.00 0.00 0.00 0.40 +0.10 48 0 551 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.11 47 0 852 0
30DEC26 25.00 P 0.72 0.74 0.72 0.76 +0.11 46 26 961 -14
30DEC26 26.00 P 0.93 1.00 0.93 1.03 +0.14 46 8 802 0
30DEC26 27.00 P 0.00 0.00 0.00 1.35 +0.18 45 0 6,702 0
30DEC26 28.00 P 1.72 1.76 1.72 1.76 +0.22 45 16 643 +1
30DEC26 29.00 P 2.03 2.24 2.03 2.22 +0.25 45 19 2,073 0
30DEC26 30.00 P 0.00 0.00 0.00 2.79 +0.32 45 0 1,914 0
30DEC26 31.00 P 0.00 0.00 0.00 3.40 +0.36 45 0 2,079 0
30DEC26 32.00 P 3.86 3.86 3.86 4.09 +0.43 46 45 1,039 -45
30DEC26 33.00 P 0.00 0.00 0.00 4.82 +0.50 46 1 935 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.53 +0.44 45 0 5,964 0
30DEC26 35.00 P 6.40 6.40 6.40 6.19 +0.57 41 300 7,161 -253
30DEC26 36.00 P 0.00 0.00 0.00 7.17 +0.46 45 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 8.04 +0.50 44 0 3,547 0
30DEC26 38.00 P 0.00 0.00 0.00 8.83 +0.40 39 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.85 +0.44 43 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.95 +0.72 51 0 12,495 0
30DEC26 41.00 P 0.00 0.00 0.00 11.82 +0.65 47 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 12.79 +0.67 47 0 5,902 0
30DEC26 43.00 P 0.00 0.00 0.00 13.77 +0.71 48 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 14.75 +0.71 48 0 1,018 0
30DEC26 45.00 P 0.00 0.00 0.00 15.77 +0.77 53 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 16.77 +0.77 55 0 2,513 0
30DEC26 47.00 P 0.00 0.00 0.00 17.76 +0.77 56 0 4,683 0
30DEC26 48.00 P 0.00 0.00 0.00 18.76 +0.74 58 0 590 0
30DEC26 49.00 P 0.00 0.00 0.00 19.77 +0.75 61 0 75 0
30DEC26 50.00 P 20.42 20.42 20.42 20.75 +0.73 60 15 499 +15
30DEC26 52.50 P 0.00 0.00 0.00 23.25 +0.85 65 0 10 -91
30DEC26 55.00 P 0.00 0.00 0.00 25.75 +0.73 69 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 28.25 +0.85 73 0 15 0
30DEC26 60.00 P 30.66 30.66 30.66 30.75 +0.08 77 48 296 0
30DEC26 62.50 P 0.00 0.00 0.00 33.25 +0.85 81 0 0 0
30DEC26 65.00 P 35.66 35.66 35.66 36.58 +1.59 129 48 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 39.39 +1.99 143 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.75 +0.85 91 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.25 +0.75 95 0 135 0
30DEC26 75.00 P 45.20 45.20 45.20 45.75 +0.85 98 19 162 0
30DEC26 77.50 P 0.00 0.00 0.00 48.25 +0.85 101 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.75 +0.85 104 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 53.25 +0.85 106 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.74 +0.84 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.26 +0.86 114 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.75 +0.75 114 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.25 +0.85 117 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.76 +0.86 122 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.26 +0.86 124 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.76 +0.75 126 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.25 +0.85 126 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.74 +0.84 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.26 +0.86 133 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.76 +0.86 135 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.25 +0.85 135 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.76 +0.86 139 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 88.25 +0.71 139 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.74 +0.84 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 93.25 +0.85 143 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.75 +0.85 144 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 98.25 +0.85 146 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.75 +0.85 148 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 103.25 +0.85 150 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.75 +0.85 151 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 108.25 +0.85 153 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.75 +0.85 155 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 113.25 +0.85 157 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.75 +0.85 158 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 118.25 +0.85 160 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.75 +0.74 161 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.26 +0.05 46 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.38 +0.06 46 0 61 0
28JAN27 23.00 P 0.00 0.00 0.00 0.55 +0.08 46 0 120 0
28JAN27 24.00 P 0.00 0.00 0.00 0.76 +0.10 46 0 64 0
28JAN27 25.00 P 0.00 0.00 0.00 1.03 +0.13 46 0 167 0
28JAN27 26.00 P 0.00 0.00 0.00 1.33 +0.15 45 0 246 0
28JAN27 27.00 P 0.00 0.00 0.00 1.69 +0.19 45 0 128 0
28JAN27 28.00 P 0.00 0.00 0.00 2.12 +0.24 45 0 326 0
28JAN27 29.00 P 0.00 0.00 0.00 2.61 +0.28 45 0 113 0
28JAN27 30.00 P 0.00 0.00 0.00 3.15 +0.30 45 0 51 0
28JAN27 31.00 P 0.00 0.00 0.00 3.76 +0.35 45 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 4.43 +0.40 45 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 5.14 +0.47 45 1 1 +1
28JAN27 34.00 P 0.00 0.00 0.00 5.88 +0.50 46 0 61 0
28JAN27 35.00 P 0.00 0.00 0.00 6.65 +0.51 45 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 7.47 +0.48 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.26 +0.46 44 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 9.15 +0.47 45 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.05 +0.52 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.96 +0.54 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.84 +0.67 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.79 +0.67 42 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 13.84 +0.78 47 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.81 +0.77 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 15.78 +0.78 48 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 16.77 +0.77 49 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 17.76 +0.77 50 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 18.76 +0.74 52 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 19.77 +0.75 54 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.75 +0.73 54 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 23.25 +0.85 58 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 25.75 +0.73 62 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.25 +0.85 65 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 30.75 +0.08 69 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 33.25 +0.85 72 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 36.58 +1.59 112 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 39.39 +1.99 124 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 40.75 +0.85 82 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.25 +0.75 85 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 45.75 +0.85 87 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 48.25 +0.85 90 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 47 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 47 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.04 47 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.05 47 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.40 +0.05 47 0 304 0
30MAR27 21.00 P 0.00 0.00 0.00 0.56 +0.07 47 0 687 0
30MAR27 22.00 P 0.00 0.00 0.00 0.76 +0.10 47 0 327 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 +0.12 47 0 2,173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 +0.13 46 0 419 0
30MAR27 25.00 P 1.53 1.53 1.53 1.56 +0.15 46 15 446 +15
30MAR27 26.00 P 0.00 0.00 0.00 1.91 +0.17 46 0 408 0
30MAR27 27.00 P 0.00 0.00 0.00 2.32 +0.21 45 0 429 0
30MAR27 28.00 P 2.72 2.73 2.72 2.77 +0.22 45 33 731 +30
30MAR27 29.00 P 3.22 3.22 3.22 3.27 +0.25 45 9 3,339 0
30MAR27 30.00 P 3.67 3.67 3.67 3.83 +0.29 45 2 4,638 +2
30MAR27 31.00 P 4.34 4.37 4.34 4.42 +0.33 45 50 10,295 +50
30MAR27 32.00 P 0.00 0.00 0.00 5.08 +0.38 45 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 5.79 +0.44 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.53 +0.49 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.25 +0.52 46 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 8.02 +0.54 46 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 8.78 +0.51 46 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.60 +0.44 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.44 +0.45 45 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.33 +0.51 46 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.21 +0.49 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.13 +0.61 46 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 14.09 +0.66 48 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.93 +0.59 45 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.85 +0.14 44 0 6,227 0
30MAR27 46.00 P 16.50 16.77 16.50 16.77 +0.51 42 21 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.76 +0.57 43 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.83 +0.74 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.80 +0.76 49 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.78 +0.73 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 23.25 +0.80 50 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 25.75 +0.73 53 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 28.25 +0.85 56 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 30.75 +0.08 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.25 +0.85 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.58 +1.59 93 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.39 +1.99 103 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.75 +0.85 70 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.25 +0.75 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.75 +0.85 75 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.25 +0.85 77 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.75 +0.85 79 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.25 +0.85 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.74 +0.84 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.26 +0.86 87 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.75 +0.75 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.25 +0.85 90 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.76 +0.86 93 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.26 +0.86 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.76 +0.75 96 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.25 +0.85 97 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.74 +0.84 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.26 +0.86 101 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.76 +0.86 103 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.25 +0.85 103 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.76 +0.86 106 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 -0.03 48 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 -0.03 48 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 -0.02 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 -0.01 48 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 -0.01 48 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 +0.01 48 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 +0.03 48 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.11 +0.08 48 0 125 0
29JUN27 22.00 P 0.00 0.00 0.00 1.37 +0.09 48 0 314 0
29JUN27 23.00 P 0.00 0.00 0.00 1.65 +0.10 47 0 266 0
29JUN27 24.00 P 1.93 1.93 1.93 1.99 +0.13 47 15 171 +15
29JUN27 25.00 P 0.00 0.00 0.00 2.36 +0.15 47 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.76 +0.19 47 0 89 0
29JUN27 27.00 P 3.21 3.21 3.21 3.21 +0.07 47 26 292 0
29JUN27 28.00 P 0.00 0.00 0.00 3.71 +0.26 47 0 104 0
29JUN27 29.00 P 0.00 0.00 0.00 4.23 +0.28 47 0 468 0
29JUN27 30.00 P 4.63 4.63 4.63 4.79 +0.27 46 17 588 +15
29JUN27 31.00 P 0.00 0.00 0.00 5.39 +0.34 47 0 1,326 0
29JUN27 32.00 P 0.00 0.00 0.00 6.05 +0.35 47 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 6.66 +0.32 46 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.43 +0.41 48 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.15 +0.42 47 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 8.81 +0.08 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.66 +0.46 48 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.43 +0.46 48 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 11.44 +0.66 50 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.99 +0.40 47 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.82 +0.36 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.67 +0.43 47 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.55 +0.48 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.40 +0.47 47 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.29 +0.58 47 0 207 0
29JUN27 46.00 P 0.00 0.00 0.00 17.18 +0.47 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 18.11 +0.50 47 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 19.00 +0.49 46 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.93 +0.38 46 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.86 +0.39 46 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.39 +0.57 50 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.82 +0.77 50 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 28.27 +0.67 51 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 30.75 +0.08 52 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 33.25 +0.76 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.58 +1.59 79 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 39.39 +1.97 86 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.75 +0.84 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.25 +0.75 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.75 +0.85 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.25 +0.85 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.75 +0.85 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.25 +0.85 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.74 +0.84 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.26 +0.86 76 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.75 +0.75 77 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.25 +0.85 78 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.76 +0.86 81 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.26 +0.86 82 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.76 +0.75 84 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 73.25 +0.85 85 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.74 +0.84 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 78.26 +0.86 88 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.76 +0.86 90 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.25 +0.85 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.76 +0.86 93 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 +0.02 51 0 22 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 +0.02 50 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.15 +0.04 50 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.18 +0.04 50 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.26 +0.06 50 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.31 +0.06 50 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.37 +0.08 50 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.43 +0.08 49 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.51 +0.10 50 0 95 0
29SEP27 16.50 P 0.00 0.00 0.00 0.59 +0.11 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.67 +0.12 50 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.76 +0.12 50 0 0 0
29SEP27 18.00 P 0.85 0.85 0.85 0.86 +0.13 49 1 181 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.96 +0.14 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.08 +0.14 49 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.20 +0.15 49 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.30 +0.13 49 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.56 +0.12 48 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 1.86 +0.12 48 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 2.20 +0.14 48 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.57 +0.11 48 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.98 +0.19 47 0 110 0
29SEP27 26.00 P 0.00 0.00 0.00 3.42 +0.21 47 0 4,513 0
29SEP27 27.00 P 0.00 0.00 0.00 3.90 +0.23 47 0 227 0
29SEP27 28.00 P 4.32 4.32 4.32 4.41 +0.26 47 1 203 +1
29SEP27 29.00 P 4.86 4.86 4.86 4.95 +0.27 47 1 702 +1
29SEP27 30.00 P 5.34 5.34 5.34 5.48 +0.20 47 45 1,981 0
29SEP27 31.00 P 0.00 0.00 0.00 6.13 +0.32 47 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.77 +0.34 47 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 7.62 +0.55 49 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.28 +0.54 49 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 8.77 +0.33 47 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 9.57 +0.42 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.23 +0.33 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 11.02 +0.37 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.81 +0.39 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.77 +0.57 49 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.50 +0.48 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.25 +0.41 48 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.08 +0.44 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.90 +0.40 48 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.77 +0.46 48 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 17.62 +0.51 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.52 +0.47 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.40 +0.55 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.27 +0.53 47 0 0 0
29SEP27 50.00 P 21.31 21.31 21.31 21.21 +0.53 48 5 10 +5
29SEP27 52.50 P 0.00 0.00 0.00 23.47 +0.53 46 0 5 0
29SEP27 55.00 P 25.52 25.52 25.52 25.82 +0.56 45 2 2 +2
29SEP27 57.50 P 0.00 0.00 0.00 28.68 +1.04 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.08 +0.41 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.50 +1.01 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.58 +1.59 70 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.39 +1.97 76 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.84 +0.93 60 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.31 +0.81 61 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.78 +0.88 61 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.27 +0.87 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.75 +0.85 63 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.25 +0.85 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.74 +0.84 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.26 +0.86 69 0 0 0
TOTAL PUT 5,933 228,950 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 310.400
16OCT26 260.00 C 0.00 0.00 0.00 50.51 -26.65 62 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 48.03 -26.63 63 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 45.55 -26.62 63 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 43.08 -27.06 63 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 40.62 -26.55 63 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 38.18 -26.49 63 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 35.76 -26.42 63 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 33.37 -26.31 63 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 31.94 -25.25 82 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 28.69 -26.28 63 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 26.43 -26.26 63 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 24.22 -25.83 63 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 22.09 -25.48 63 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 20.03 -24.76 63 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 18.06 -24.28 63 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 15.87 -24.03 60 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 14.13 -23.36 61 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 10.89 -21.87 60 0 0 0
16OCT26 310.00 C 9.00 9.50 8.00 8.25 -19.93 61 48 24 +24
16OCT26 315.00 C 10.00 10.00 5.75 6.07 -17.76 62 16 12 +12
16OCT26 320.00 C 5.15 6.53 5.15 4.34 -15.48 62 2 5 0
16OCT26 325.00 C 7.89 7.89 4.60 3.01 -12.58 62 16 15 +14
16OCT26 330.00 C 6.69 6.69 2.40 2.09 -10.30 63 39 38 +12
16OCT26 335.00 C 4.89 4.89 1.88 1.40 -8.22 64 45 30 +15
16OCT26 340.00 C 5.30 5.30 2.39 0.89 -6.39 64 120 142 +104
16OCT26 345.00 C 2.41 2.41 1.93 0.55 -4.82 64 30 39 +30
16OCT26 350.00 C 1.46 1.46 0.90 0.33 -3.53 64 18 35 +15
16OCT26 355.00 C 0.00 0.00 0.00 0.19 -2.51 64 0 6 0
16OCT26 360.00 C 0.00 0.00 0.00 0.11 -1.73 64 0 15 0
16OCT26 365.00 C 0.00 0.00 0.00 0.06 -1.23 64 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.03 -0.81 63 0 30 0
16OCT26 375.00 C 0.00 0.00 0.00 0.02 -0.51 65 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.31 65 0 12 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 -0.18 68 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.10 72 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
16OCT26 435.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
23OCT26 267.50 C 0.00 0.00 0.00 43.79 - 53 0 0 -
23OCT26 270.00 C 0.00 0.00 0.00 41.46 - 53 0 0 -
23OCT26 272.50 C 0.00 0.00 0.00 39.16 - 53 0 0 -
23OCT26 275.00 C 0.00 0.00 0.00 36.91 - 54 0 0 -
23OCT26 277.50 C 0.00 0.00 0.00 34.69 - 53 0 0 -
23OCT26 280.00 C 0.00 0.00 0.00 32.53 - 53 0 0 -
23OCT26 282.50 C 0.00 0.00 0.00 30.42 - 53 0 0 -
23OCT26 285.00 C 0.00 0.00 0.00 28.37 - 54 0 0 -
23OCT26 287.50 C 0.00 0.00 0.00 26.38 - 53 0 0 -
23OCT26 290.00 C 0.00 0.00 0.00 24.46 - 53 0 0 -
23OCT26 292.50 C 0.00 0.00 0.00 22.61 - 53 0 0 -
23OCT26 295.00 C 0.00 0.00 0.00 20.84 - 53 0 0 -
23OCT26 297.50 C 0.00 0.00 0.00 18.57 - 50 0 0 -
23OCT26 300.00 C 0.00 0.00 0.00 17.01 - 51 0 0 -
23OCT26 305.00 C 0.00 0.00 0.00 14.13 - 51 0 0 -
23OCT26 310.00 C 0.00 0.00 0.00 11.58 - 52 0 0 -
23OCT26 315.00 C 0.00 0.00 0.00 9.37 - 52 0 0 -
23OCT26 320.00 C 0.00 0.00 0.00 7.48 - 52 0 0 -
23OCT26 325.00 C 0.00 0.00 0.00 5.88 - 53 0 0 -
23OCT26 330.00 C 0.00 0.00 0.00 4.57 - 53 0 0 -
23OCT26 335.00 C 0.00 0.00 0.00 3.50 - 53 0 0 -
23OCT26 340.00 C 2.55 2.55 2.50 2.73 - 54 2 2 -
23OCT26 345.00 C 0.00 0.00 0.00 2.09 - 54 0 0 -
23OCT26 350.00 C 0.00 0.00 0.00 1.54 - 54 0 0 -
23OCT26 355.00 C 0.00 0.00 0.00 1.12 - 54 0 0 -
23OCT26 360.00 C 0.00 0.00 0.00 0.80 - 54 0 0 -
23OCT26 365.00 C 0.00 0.00 0.00 0.57 - 54 0 0 -
23OCT26 370.00 C 0.00 0.00 0.00 0.40 - 54 0 0 -
23OCT26 375.00 C 0.00 0.00 0.00 0.27 - 54 0 0 -
23OCT26 380.00 C 0.00 0.00 0.00 0.19 - 54 0 0 -
23OCT26 385.00 C 0.00 0.00 0.00 0.13 - 54 0 0 -
23OCT26 390.00 C 0.00 0.00 0.00 0.09 - 54 0 0 -
23OCT26 395.00 C 0.00 0.00 0.00 0.06 - 54 0 0 -
23OCT26 400.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
23OCT26 405.00 C 0.00 0.00 0.00 0.03 - 55 0 0 -
23OCT26 410.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 415.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 420.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 425.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 430.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 435.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 65.91 -26.78 49 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 61.28 -26.41 56 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 56.33 -26.19 53 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 53.17 -24.40 69 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 47.02 -25.63 53 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 42.55 -25.22 53 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 38.25 -24.68 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 34.13 -24.04 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 30.23 -23.26 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 26.57 -22.34 53 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 23.16 -21.31 53 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 20.03 -20.16 53 0 0 0
29OCT26 310.00 C 13.89 14.00 13.89 14.16 -18.02 51 4 19 +4
29OCT26 320.00 C 10.00 10.26 10.00 9.98 -15.08 51 23 109 +22
29OCT26 330.00 C 7.00 7.00 7.00 6.80 -11.59 52 1 84 0
29OCT26 340.00 C 5.00 5.00 5.00 4.48 -9.01 52 2 28 0
29OCT26 350.00 C 5.38 5.38 2.60 2.98 -6.62 53 478 552 +427
29OCT26 360.00 C 6.52 6.52 2.20 1.87 -4.76 53 15 173 +14
29OCT26 370.00 C 0.00 0.00 0.00 1.12 -3.32 53 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.65 -2.29 53 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.37 -1.57 53 0 99 0
29OCT26 400.00 C 0.78 0.78 0.78 0.20 -0.99 53 3 357 +3
29OCT26 410.00 C 0.00 0.00 0.00 0.11 -0.60 53 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.06 -0.36 53 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.03 -0.21 53 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.02 -0.11 54 0 66 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 68 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 62.99 -26.26 48 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 60.02 -24.57 56 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 55.92 -24.15 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 51.95 -21.36 56 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 46.69 -22.42 50 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 43.14 -21.81 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 39.76 -21.21 52 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 36.52 -20.50 53 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 33.49 -19.83 53 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 30.57 -19.06 53 0 2 0
27NOV26 300.00 C 0.00 0.00 0.00 27.92 -18.30 54 0 7 0
27NOV26 310.00 C 0.00 0.00 0.00 23.03 -17.89 54 0 25 0
27NOV26 320.00 C 19.59 19.59 17.49 18.78 -14.97 54 5 58 +3
27NOV26 330.00 C 13.75 13.75 13.75 15.14 -13.31 55 15 60 +15
27NOV26 340.00 C 11.50 11.50 11.50 12.09 -11.78 55 2 48 +2
27NOV26 350.00 C 0.00 0.00 0.00 9.64 -10.19 55 0 40 0
27NOV26 360.00 C 0.00 0.00 0.00 7.59 -8.71 55 0 145 0
27NOV26 370.00 C 0.00 0.00 0.00 5.89 -7.36 55 0 362 0
27NOV26 380.00 C 0.00 0.00 0.00 4.55 -6.27 55 0 128 0
27NOV26 390.00 C 3.71 3.71 3.71 3.63 -5.08 56 15 170 +15
27NOV26 400.00 C 2.75 2.75 2.75 2.84 -4.05 56 2 92 +2
27NOV26 410.00 C 2.94 2.94 2.94 2.14 -3.40 56 15 47 +2
27NOV26 420.00 C 2.70 2.70 2.70 1.58 -2.79 56 50 89 0
27NOV26 430.00 C 0.00 0.00 0.00 1.17 -2.24 56 0 96 0
27NOV26 440.00 C 0.00 0.00 0.00 0.88 -1.89 56 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.65 -1.53 56 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.47 -1.20 56 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.36 -0.91 56 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.25 -0.73 56 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.19 -0.56 56 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.13 -0.44 56 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 67.31 -25.38 43 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 64.05 -25.20 51 0 52 0
30DEC26 255.00 C 0.00 0.00 0.00 61.11 -23.48 56 0 105 0
30DEC26 260.00 C 0.00 0.00 0.00 57.19 -22.88 56 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 53.37 -20.91 56 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 48.32 -21.88 52 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 45.23 -21.06 53 0 151 0
30DEC26 280.00 C 40.62 40.62 40.62 41.74 -20.66 53 1 16 +1
30DEC26 285.00 C 0.00 0.00 0.00 38.74 -20.01 53 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 35.76 -21.15 54 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 33.15 -20.21 54 0 15 0
30DEC26 300.00 C 36.00 36.00 36.00 30.61 -19.37 54 50 100 +50
30DEC26 310.00 C 0.00 0.00 0.00 25.98 -17.73 55 0 39 0
30DEC26 320.00 C 21.60 21.60 21.60 21.86 -16.11 55 3 50 0
30DEC26 330.00 C 0.00 0.00 0.00 18.48 -13.45 55 0 36 0
30DEC26 340.00 C 13.73 13.75 13.73 15.42 -12.11 55 21 100 +7
30DEC26 350.00 C 11.22 11.22 11.22 12.92 -10.67 55 15 104 -4
30DEC26 360.00 C 0.00 0.00 0.00 10.76 -9.52 56 0 144 0
30DEC26 370.00 C 7.97 7.97 7.97 8.98 -8.20 56 15 112 -9
30DEC26 380.00 C 0.00 0.00 0.00 7.42 -7.34 56 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 6.19 -6.25 56 0 51 0
30DEC26 400.00 C 4.75 4.75 4.75 5.23 -5.41 56 1 128 0
30DEC26 410.00 C 0.00 0.00 0.00 4.37 -4.86 56 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 3.55 -4.30 56 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 2.98 -3.63 56 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 2.41 -3.16 56 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 2.01 -2.71 56 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 1.65 -2.26 56 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 1.35 -1.99 56 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 1.12 -1.67 56 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 0.90 -1.44 56 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.77 -1.21 57 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.61 -1.01 56 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.49 -0.89 56 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.41 -0.75 56 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.33 -0.62 56 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.27 -0.54 56 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.23 -0.45 56 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.18 -0.37 56 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.15 -0.32 56 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.12 -0.27 56 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.10 -0.22 56 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.08 -0.19 56 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.07 -0.16 57 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.06 -0.12 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.05 -0.11 57 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.04 -0.09 57 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.03 -0.08 56 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.02 -0.07 56 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.07 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28JAN27 265.00 C 0.00 0.00 0.00 53.88 -21.82 53 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 52.14 -19.74 57 0 0 0
28JAN27 275.00 C 48.04 48.04 48.04 48.84 -19.33 57 15 15 +15
28JAN27 280.00 C 44.70 44.70 44.70 45.91 -18.58 57 15 15 +15
28JAN27 285.00 C 0.00 0.00 0.00 41.70 -19.41 54 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 38.89 -18.93 55 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 36.53 -19.69 55 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 34.19 -18.92 55 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 29.76 -17.54 55 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 26.01 -14.73 56 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 22.61 -13.47 56 0 15 0
28JAN27 340.00 C 0.00 0.00 0.00 19.73 -12.22 56 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 17.07 -11.20 56 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 14.93 -9.96 56 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 12.88 -9.17 56 0 0 0
28JAN27 380.00 C 9.50 9.50 9.50 11.25 -8.09 56 3 3 0
28JAN27 390.00 C 0.00 0.00 0.00 9.75 -7.37 56 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 8.69 -6.38 57 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 7.58 -6.04 57 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 6.47 -5.59 57 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 5.67 - 57 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 72.13 -22.37 53 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 68.79 -21.71 54 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 65.54 -21.30 54 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 62.49 -20.75 55 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 59.51 -20.14 55 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 56.66 -19.54 55 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 54.05 -19.05 55 0 0 0
30MAR27 280.00 C 45.88 45.88 45.88 53.15 -16.84 58 15 30 +15
30MAR27 285.00 C 46.40 46.40 46.40 50.59 -16.34 58 15 36 0
30MAR27 290.00 C 0.00 0.00 0.00 46.61 -17.43 56 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 44.57 -16.76 56 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 42.55 -16.19 56 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 38.52 -15.31 56 0 44 0
30MAR27 320.00 C 29.40 29.40 29.40 35.08 -14.16 57 2 48 +2
30MAR27 330.00 C 0.00 0.00 0.00 31.88 -13.36 57 0 166 0
30MAR27 340.00 C 22.20 22.20 22.20 28.80 -12.48 57 1 101 0
30MAR27 350.00 C 22.00 22.00 20.00 26.32 -11.61 57 2 111 -1
30MAR27 360.00 C 0.00 0.00 0.00 23.87 -10.90 57 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 21.57 -10.07 57 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 19.71 -9.44 57 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 18.39 -8.30 58 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 16.58 -7.67 58 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 15.16 -7.85 58 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 13.73 -7.36 58 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 12.31 -6.28 58 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 11.26 -6.28 58 0 121 0
30MAR27 450.00 C 8.00 8.00 8.00 10.24 -5.87 58 1 31 -1
30MAR27 460.00 C 0.00 0.00 0.00 9.22 -5.47 58 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 8.31 -4.96 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 7.60 -4.65 58 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 6.89 -4.34 58 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 6.18 -4.02 58 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 5.59 -3.64 58 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 5.12 -3.14 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.64 -2.93 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 4.17 -2.71 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.75 -2.45 58 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 3.44 -2.28 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 3.13 -2.13 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.82 -1.98 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 2.52 -1.82 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.30 -1.76 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 2.11 -1.64 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 1.92 -1.53 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 1.73 -1.41 58 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 1.53 -1.30 58 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 1.41 -1.20 58 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 1.30 -1.16 58 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 1.18 -1.08 58 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 1.07 -0.99 58 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 0.95 -0.91 58 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.86 -0.82 58 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.80 -0.76 58 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.73 -0.71 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.66 -0.66 58 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.60 -0.60 58 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.53 -0.55 58 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.49 -0.49 58 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.45 -0.47 58 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.41 -0.44 58 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.38 -0.40 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.34 -0.37 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.30 -0.34 58 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 81.80 -20.03 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 79.12 -19.62 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 76.44 -19.21 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 73.84 -18.94 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 71.60 -18.43 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 69.39 -18.01 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 67.18 -17.60 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 65.01 -17.15 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 62.85 -16.71 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 60.73 -16.64 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 58.93 -16.25 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 57.14 -15.85 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 53.58 -15.06 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 50.03 -14.58 60 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 48.51 -12.52 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 45.56 -11.90 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 41.33 -12.57 61 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 38.63 -12.34 61 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 36.40 -11.70 61 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 34.17 -11.06 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 31.93 -10.46 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 29.85 -10.29 61 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 28.15 -9.75 61 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 26.46 -9.20 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 24.76 -8.66 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 23.07 -8.50 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 21.76 -8.11 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 20.52 -7.65 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 19.27 -7.20 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 18.58 -6.19 62 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 17.30 -6.20 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 16.37 -5.88 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 15.46 -5.54 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 14.55 -5.20 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 13.63 -4.87 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 12.72 -4.77 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 11.95 -4.65 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 11.32 -4.40 62 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 10.70 -4.13 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 10.07 -3.87 62 0 11 0
29JUN27 590.00 C 5.42 5.42 5.42 9.44 -3.61 62 15 37 +13
29JUN27 600.00 C 5.17 5.17 5.17 8.82 -3.56 62 15 21 +15
29JUN27 610.00 C 0.00 0.00 0.00 8.28 -3.49 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 7.86 -3.30 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 7.45 -3.09 62 0 56 0
29SEP27 265.00 C 0.00 0.00 0.00 78.15 -19.15 57 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 76.05 -18.76 57 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 73.95 -18.39 57 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 71.86 -18.01 57 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 69.77 -17.95 57 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 67.72 -17.90 57 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 65.99 -17.54 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 64.27 -17.18 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 60.81 -16.47 57 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 57.36 -16.04 57 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 54.23 -15.73 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 51.45 -15.06 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 48.68 -14.39 58 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 45.91 -14.02 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 43.40 -13.76 58 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 41.24 -13.16 58 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 39.08 -12.56 58 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 36.91 -11.97 58 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 34.75 -11.96 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 33.05 -11.51 58 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 31.42 -10.98 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 29.79 -10.46 58 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 28.15 -9.95 58 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 26.52 -9.93 58 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 25.22 -9.60 58 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 24.03 -9.17 58 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 22.83 -8.74 58 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 21.63 -8.31 58 0 0 0
TOTAL CALL 1,171 14,925 +853
16OCT26 260.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.06 +0.05 64 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.09 +0.08 64 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.13 +0.12 64 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.19 +0.18 64 0 0 0
16OCT26 275.00 P 0.63 0.63 0.63 0.26 +0.25 63 15 15 +15
16OCT26 277.50 P 0.00 0.00 0.00 0.38 +0.37 64 0 0 0
16OCT26 280.00 P 1.05 1.05 0.60 0.53 +0.51 64 3 3 +3
16OCT26 282.50 P 0.36 0.80 0.36 0.71 +0.68 64 12 22 +12
16OCT26 285.00 P 1.10 1.48 1.10 0.96 +0.92 64 12 12 +12
16OCT26 287.50 P 0.97 0.97 0.97 1.26 +1.21 64 15 15 +15
16OCT26 290.00 P 0.90 1.60 0.90 1.63 +1.55 64 13 16 +13
16OCT26 292.50 P 1.77 1.77 1.77 2.10 +1.99 64 1 1 +1
16OCT26 295.00 P 1.17 4.03 1.10 2.64 +2.48 64 64 53 +46
16OCT26 297.50 P 1.84 1.84 1.84 3.28 +3.05 64 15 15 +15
16OCT26 300.00 P 1.46 5.50 1.46 4.05 +3.74 64 72 51 +38
16OCT26 305.00 P 2.05 6.20 2.05 5.91 +5.32 65 52 52 +37
16OCT26 310.00 P 2.97 8.00 2.97 8.23 +7.21 65 22 31 +21
16OCT26 315.00 P 2.90 11.93 2.90 11.07 +9.38 66 22 2 +2
16OCT26 320.00 P 7.60 16.00 7.60 14.40 +11.76 67 10 30 -2
16OCT26 325.00 P 9.27 9.27 9.27 18.14 +14.14 68 15 200 0
16OCT26 330.00 P 0.00 0.00 0.00 21.60 +15.84 63 0 26 0
16OCT26 335.00 P 0.00 0.00 0.00 25.87 +17.90 63 0 21 0
16OCT26 340.00 P 0.00 0.00 0.00 30.37 +19.74 63 0 0 0
16OCT26 345.00 P 31.50 31.50 30.86 35.04 +21.29 63 5 2 -2
16OCT26 350.00 P 0.00 0.00 0.00 39.83 +22.54 63 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 44.71 +24.13 63 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 49.65 +24.94 64 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 54.61 +25.53 62 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 59.60 +25.95 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 65.35 +26.99 110 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 69.60 +26.42 0 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 75.02 +25.50 111 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 79.60 +24.99 0 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 84.60 +24.86 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 90.05 +25.16 128 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 94.60 +24.80 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 99.77 +24.89 122 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 104.60 +24.26 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 109.88 +26.02 139 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 114.60 +23.96 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 119.65 - 126 0 0 -
16OCT26 435.00 P 0.00 0.00 0.00 124.60 - 0 0 0 -
23OCT26 267.50 P 0.00 0.00 0.00 0.64 - 54 0 0 -
23OCT26 270.00 P 0.00 0.00 0.00 0.82 - 54 0 0 -
23OCT26 272.50 P 0.00 0.00 0.00 1.02 - 54 0 0 -
23OCT26 275.00 P 0.00 0.00 0.00 1.28 - 54 0 0 -
23OCT26 277.50 P 0.00 0.00 0.00 1.55 - 54 0 0 -
23OCT26 280.00 P 1.65 1.65 1.65 1.92 - 54 1 1 -
23OCT26 282.50 P 0.00 0.00 0.00 2.29 - 54 0 0 -
23OCT26 285.00 P 0.00 0.00 0.00 2.78 - 54 0 0 -
23OCT26 287.50 P 0.00 0.00 0.00 3.28 - 54 0 0 -
23OCT26 290.00 P 0.00 0.00 0.00 3.91 - 54 0 0 -
23OCT26 292.50 P 0.00 0.00 0.00 4.56 - 54 0 0 -
23OCT26 295.00 P 0.00 0.00 0.00 5.32 - 54 0 0 -
23OCT26 297.50 P 0.00 0.00 0.00 6.15 - 54 0 0 -
23OCT26 300.00 P 7.70 7.70 7.70 7.06 - 54 60 60 -
23OCT26 305.00 P 0.00 0.00 0.00 9.13 - 55 0 0 -
23OCT26 310.00 P 0.00 0.00 0.00 11.58 - 55 0 0 -
23OCT26 315.00 P 10.00 10.00 10.00 14.40 - 55 50 50 -
23OCT26 320.00 P 0.00 0.00 0.00 17.56 - 56 0 0 -
23OCT26 325.00 P 0.00 0.00 0.00 21.02 - 57 0 0 -
23OCT26 330.00 P 0.00 0.00 0.00 24.04 - 53 0 0 -
23OCT26 335.00 P 0.00 0.00 0.00 27.92 - 53 0 0 -
23OCT26 340.00 P 0.00 0.00 0.00 32.05 - 53 0 0 -
23OCT26 345.00 P 0.00 0.00 0.00 36.38 - 53 0 0 -
23OCT26 350.00 P 0.00 0.00 0.00 40.85 - 53 0 0 -
23OCT26 355.00 P 0.00 0.00 0.00 45.45 - 54 0 0 -
23OCT26 360.00 P 0.00 0.00 0.00 50.63 - 60 0 0 -
23OCT26 365.00 P 0.00 0.00 0.00 55.34 - 60 0 0 -
23OCT26 370.00 P 0.00 0.00 0.00 61.29 - 76 0 0 -
23OCT26 375.00 P 0.00 0.00 0.00 65.55 - 71 0 0 -
23OCT26 380.00 P 0.00 0.00 0.00 70.63 - 76 0 0 -
23OCT26 385.00 P 0.00 0.00 0.00 75.27 - 74 0 0 -
23OCT26 390.00 P 0.00 0.00 0.00 81.28 - 92 0 0 -
23OCT26 395.00 P 0.00 0.00 0.00 84.60 - 0 0 0 -
23OCT26 400.00 P 0.00 0.00 0.00 90.05 - 80 0 0 -
23OCT26 405.00 P 0.00 0.00 0.00 96.06 - 100 0 0 -
23OCT26 410.00 P 0.00 0.00 0.00 101.04 - 103 0 0 -
23OCT26 415.00 P 0.00 0.00 0.00 106.00 - 106 0 0 -
23OCT26 420.00 P 0.00 0.00 0.00 111.03 - 110 0 0 -
23OCT26 425.00 P 0.00 0.00 0.00 115.90 - 111 0 0 -
23OCT26 430.00 P 0.00 0.00 0.00 120.88 - 114 0 0 -
23OCT26 435.00 P 0.00 0.00 0.00 125.85 - 117 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 0.22 +0.20 53 0 122 0
29OCT26 250.00 P 0.00 0.00 0.00 0.36 +0.32 53 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.57 +0.50 53 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.86 +0.75 53 0 2 0
29OCT26 265.00 P 1.45 1.58 1.45 1.25 +1.07 53 25 88 +15
29OCT26 270.00 P 2.40 2.40 2.40 1.79 +1.50 53 30 60 0
29OCT26 275.00 P 2.90 3.30 2.10 2.51 +2.06 53 102 292 +92
29OCT26 280.00 P 3.60 4.20 3.23 3.43 +2.74 53 35 270 +10
29OCT26 285.00 P 5.25 5.25 5.25 4.55 +3.54 53 1 38 0
29OCT26 290.00 P 5.70 7.00 5.60 5.89 +4.45 53 125 166 +122
29OCT26 295.00 P 0.00 0.00 0.00 7.56 +5.57 54 0 67 0
29OCT26 300.00 P 6.50 11.00 6.50 9.50 +6.76 54 105 840 +78
29OCT26 310.00 P 12.18 15.50 12.00 14.15 +9.36 54 31 846 +9
29OCT26 320.00 P 18.68 22.25 18.68 20.06 +12.30 55 97 458 +3
29OCT26 330.00 P 26.00 28.00 24.50 26.98 +15.26 56 113 347 -25
29OCT26 340.00 P 0.00 0.00 0.00 33.76 +16.89 53 0 909 0
29OCT26 350.00 P 42.50 42.50 42.50 42.14 +19.78 53 20 814 -20
29OCT26 360.00 P 0.00 0.00 0.00 51.04 +21.78 53 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 61.29 +23.14 62 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 70.89 +24.05 65 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 81.28 +25.23 75 0 143 0
29OCT26 400.00 P 71.98 85.98 71.98 91.47 +25.83 83 125 997 +95
29OCT26 410.00 P 0.00 0.00 0.00 101.04 +25.52 84 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 111.03 +25.44 90 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 121.54 +25.74 100 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 129.68 +23.59 74 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 139.93 +23.54 87 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 149.60 +22.91 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 159.83 +23.36 92 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 169.60 +23.52 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 179.60 +23.99 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 190.56 +23.97 121 0 2 0
27NOV26 250.00 P 8.21 9.30 7.74 7.20 +3.84 56 85 263 +81
27NOV26 255.00 P 0.00 0.00 0.00 8.57 +4.42 57 0 20 0
27NOV26 260.00 P 10.00 12.20 10.00 10.17 +5.14 57 15 341 +15
27NOV26 265.00 P 14.00 14.00 14.00 11.90 +5.82 57 50 54 +50
27NOV26 270.00 P 15.38 16.47 14.18 13.85 +6.64 57 52 56 +51
27NOV26 275.00 P 16.00 18.08 16.00 15.96 +7.38 57 3 61 +3
27NOV26 280.00 P 18.59 18.80 18.59 18.23 +8.28 57 7 22 +7
27NOV26 285.00 P 20.36 22.13 19.50 20.76 +9.08 57 81 83 +80
27NOV26 290.00 P 16.00 25.68 16.00 23.32 +9.92 57 188 188 +170
27NOV26 295.00 P 17.00 28.92 17.00 26.25 +10.85 58 58 60 +32
27NOV26 300.00 P 28.42 28.42 28.42 29.18 +11.66 58 14 115 0
27NOV26 310.00 P 37.00 37.03 33.40 35.73 +13.46 58 119 276 +111
27NOV26 320.00 P 41.44 41.44 41.44 42.84 +15.21 59 15 122 +3
27NOV26 330.00 P 0.00 0.00 0.00 50.46 +16.90 60 0 231 0
27NOV26 340.00 P 0.00 0.00 0.00 58.50 +18.29 61 0 242 0
27NOV26 350.00 P 0.00 0.00 0.00 67.08 +19.69 62 0 175 0
27NOV26 360.00 P 0.00 0.00 0.00 75.96 +20.99 64 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 85.07 +22.08 66 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 94.47 +22.98 68 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 104.07 +23.86 71 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 113.77 +24.52 74 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 123.64 +25.09 77 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 133.59 +25.62 81 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 143.61 +25.97 84 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 153.70 +26.32 88 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 163.82 +26.57 93 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 173.80 +26.60 96 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 183.85 +26.64 100 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 194.07 +26.78 104 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 203.50 +26.10 104 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 213.40 +25.85 107 0 0 0
30DEC26 245.00 P 12.00 12.00 12.00 11.06 +4.70 57 1 114 +1
30DEC26 250.00 P 13.68 13.68 13.68 12.70 +5.28 57 15 18 +12
30DEC26 255.00 P 0.00 0.00 0.00 14.48 +5.99 57 0 19 0
30DEC26 260.00 P 16.50 18.31 16.50 16.26 +6.12 57 56 72 +50
30DEC26 265.00 P 0.00 0.00 0.00 18.41 +6.85 57 0 0 0
30DEC26 270.00 P 21.70 21.70 21.70 20.58 +7.55 58 60 98 +60
30DEC26 275.00 P 23.85 23.85 23.85 22.80 +7.99 58 10 30 0
30DEC26 280.00 P 0.00 0.00 0.00 25.37 +8.78 58 0 39 0
30DEC26 285.00 P 30.79 30.79 29.90 27.96 +9.50 58 18 30 +10
30DEC26 290.00 P 31.00 32.06 31.00 30.59 +9.96 58 13 28 +3
30DEC26 295.00 P 32.20 34.03 32.20 33.58 +10.78 58 23 56 +11
30DEC26 300.00 P 39.58 39.58 39.58 36.57 +11.56 58 2 288 +2
30DEC26 310.00 P 45.50 46.26 45.50 42.93 +12.76 59 2 119 0
30DEC26 320.00 P 0.00 0.00 0.00 49.70 +14.03 59 0 221 0
30DEC26 330.00 P 0.00 0.00 0.00 57.06 +15.42 60 0 74 0
30DEC26 340.00 P 0.00 0.00 0.00 64.62 +16.47 60 0 166 0
30DEC26 350.00 P 71.00 71.00 71.00 72.74 +17.82 61 1 430 0
30DEC26 360.00 P 0.00 0.00 0.00 81.01 +18.72 62 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 89.68 +19.89 63 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 98.51 +20.65 64 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 107.62 +21.62 65 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 116.85 +22.24 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 126.31 +23.02 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 135.83 +23.54 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 145.55 +24.13 72 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 155.30 +24.59 74 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 165.18 +25.00 77 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 175.11 +25.42 79 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 185.09 +25.68 81 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 195.14 +25.99 84 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 205.20 +26.20 87 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 215.33 +26.41 90 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 225.47 +26.62 92 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 235.62 +26.73 95 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 245.81 +26.88 98 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 256.00 +27.00 101 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 266.21 +27.07 104 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 275.91 +26.64 105 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 285.69 +26.27 106 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 295.75 +26.14 109 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 305.38 +25.59 109 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 314.46 +24.47 108 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 325.48 +25.27 114 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 335.32 +24.89 115 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 344.83 +24.30 114 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 355.68 +25.35 120 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 364.96 +24.75 118 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 375.25 +25.17 121 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 385.27 +25.32 123 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 393.71 +23.67 118 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 403.46 +23.74 119 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 413.96 +24.74 123 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 423.78 +24.67 123 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 433.77 +24.72 125 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 444.67 +23.87 130 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 453.25 +24.43 126 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 463.28 +24.58 128 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 474.58 +25.52 134 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 484.26 +25.75 134 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 493.35 +25.12 132 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 504.47 +26.12 138 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 513.00 +24.77 133 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 523.00 +25.41 134 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 533.00 +24.50 136 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 543.00 +24.50 137 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 553.00 +24.50 138 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 563.00 +24.50 139 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 573.00 +24.50 141 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 582.50 +25.00 139 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 592.50 +25.00 141 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 602.50 +25.00 142 0 13 0
30DEC26 900.00 P 0.00 0.00 0.00 612.50 +25.00 143 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 622.50 +25.00 144 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 632.00 +24.50 143 0 26 0
30DEC26 930.00 P 0.00 0.00 0.00 642.50 +24.50 147 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 652.50 +25.50 148 0 86 0
28JAN27 265.00 P 24.00 26.00 24.00 23.24 +7.37 58 4 4 +4
28JAN27 270.00 P 0.00 0.00 0.00 25.46 +7.78 58 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 27.92 +8.42 58 0 1 0
28JAN27 280.00 P 33.30 33.30 33.30 30.54 +9.12 58 12 13 +12
28JAN27 285.00 P 34.55 34.55 34.55 33.16 +9.54 58 13 13 +13
28JAN27 290.00 P 37.12 39.80 35.69 35.84 +10.01 59 49 47 +47
28JAN27 295.00 P 41.09 41.09 40.20 38.86 +10.81 59 20 20 +20
28JAN27 300.00 P 43.09 45.10 41.29 41.89 +11.36 59 121 138 +108
28JAN27 310.00 P 0.00 0.00 0.00 48.11 +12.35 59 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 54.94 +13.60 59 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 61.95 +14.56 60 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 69.49 +15.76 60 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 77.14 +16.58 61 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 85.32 +17.78 61 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 93.54 +18.45 62 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 102.19 +19.53 63 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 110.93 +20.17 64 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 119.88 +20.92 64 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 129.06 +21.68 66 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 138.26 +22.16 67 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 147.75 - 68 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 22.77 +6.20 59 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 24.91 +6.76 59 0 16 0
30MAR27 255.00 P 0.00 0.00 0.00 27.18 +7.16 59 0 0 0
30MAR27 260.00 P 31.89 31.89 31.89 29.45 +7.56 59 1 19 0
30MAR27 265.00 P 0.00 0.00 0.00 31.74 +7.97 59 0 0 0
30MAR27 270.00 P 39.00 39.00 39.00 34.24 +8.55 59 2 24 +2
30MAR27 275.00 P 0.00 0.00 0.00 36.92 +8.97 59 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 39.61 +9.39 59 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 42.30 +9.81 60 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 45.05 +10.27 60 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 48.13 +10.82 60 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 51.22 +11.24 60 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 57.42 +12.07 60 0 295 0
30MAR27 320.00 P 68.78 68.78 68.78 64.12 +13.06 60 15 184 0
30MAR27 330.00 P 0.00 0.00 0.00 71.08 +13.85 61 0 207 0
30MAR27 340.00 P 0.00 0.00 0.00 78.12 +14.69 61 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 85.77 +15.55 61 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 93.45 +16.28 61 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 101.32 +17.15 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 109.60 +17.81 63 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 117.91 +18.45 63 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 126.37 +19.20 63 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 135.18 +19.79 64 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 144.02 +20.34 65 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 152.90 +20.89 65 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 162.12 +21.48 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 171.38 +21.92 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 180.67 +22.37 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 190.08 +22.88 69 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 199.67 +23.24 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 209.27 +23.58 71 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 218.90 +23.93 72 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 228.65 +24.32 73 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 238.48 +24.57 75 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 248.33 +24.83 76 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 258.20 +25.08 78 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 268.13 +25.37 79 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 278.14 +25.56 81 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 288.16 +25.75 82 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 298.19 +25.92 84 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 308.23 +26.09 85 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 318.34 +26.26 87 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 328.46 +26.38 88 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 338.59 +26.50 90 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 348.73 +26.61 92 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 358.88 +26.73 93 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 369.06 +26.82 95 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 379.25 +26.90 96 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 389.45 +26.98 98 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 399.65 +27.04 100 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 409.45 +26.71 100 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 418.87 +25.97 100 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 429.00 +25.92 102 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 439.03 +25.76 103 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 448.56 +25.10 103 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 458.89 +25.24 105 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 467.63 +23.77 103 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 478.11 +24.04 105 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 487.58 +23.29 105 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 498.14 +23.63 108 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 506.48 +22.28 105 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 516.50 +21.53 106 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 526.50 +22.51 107 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 34.86 +7.11 63 0 46 0
29JUN27 250.00 P 0.00 0.00 0.00 37.24 +7.51 63 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 39.63 +7.91 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 42.04 +8.05 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 44.79 +8.43 63 0 0 0
29JUN27 270.00 P 58.23 58.23 58.23 47.57 +8.83 64 15 15 +15
29JUN27 275.00 P 0.00 0.00 0.00 50.36 +9.25 64 0 30 0
29JUN27 280.00 P 0.00 0.00 0.00 53.16 +9.66 64 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 55.96 +10.02 64 0 1 0
29JUN27 290.00 P 69.03 70.24 69.03 58.83 +10.12 64 45 60 +45
29JUN27 295.00 P 0.00 0.00 0.00 62.01 +10.52 64 0 112 0
29JUN27 300.00 P 75.70 75.70 75.70 65.20 +10.93 64 17 28 -1
29JUN27 310.00 P 82.20 82.20 82.20 71.58 +11.73 64 2 32 +2
29JUN27 320.00 P 0.00 0.00 0.00 78.01 +12.24 64 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 85.03 +12.90 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 92.16 +13.65 65 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 99.33 +14.40 65 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 106.70 +14.71 65 0 404 0
29JUN27 370.00 P 138.00 138.00 138.00 114.52 +15.40 66 2 58 -2
29JUN27 380.00 P 0.00 0.00 0.00 122.35 +16.08 66 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 130.22 +16.72 66 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 138.28 +16.98 66 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 146.70 +17.58 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 155.14 +18.18 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 163.60 +18.75 67 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 172.12 +18.98 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 180.99 +19.44 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 189.93 +19.94 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 198.90 +20.44 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 207.89 +20.90 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 216.93 +21.04 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 226.26 +21.43 71 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 235.62 +21.83 72 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 245.00 +22.23 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 254.40 +22.61 73 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 263.83 +22.79 74 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 273.40 +23.02 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 283.08 +23.33 75 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 292.76 +23.63 76 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 302.47 +23.92 77 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 312.20 +24.21 78 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 321.95 +24.34 78 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 331.78 +24.50 79 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 341.69 +24.72 80 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 351.61 +24.94 81 0 0 0
29SEP27 265.00 P 61.60 65.00 61.60 50.05 +7.35 60 8 9 +8
29SEP27 270.00 P 67.00 67.00 67.00 52.86 +7.75 61 2 6 +2
29SEP27 275.00 P 0.00 0.00 0.00 55.68 +8.14 61 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 58.50 +8.52 61 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 61.34 +8.60 61 0 12 0
29SEP27 290.00 P 0.00 0.00 0.00 64.25 +8.69 61 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 67.45 +9.07 61 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 70.66 +9.46 61 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 77.10 +10.23 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 83.57 +10.70 61 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 90.40 +11.10 61 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 97.57 +11.82 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 104.77 +12.54 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 112.01 +12.96 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 119.54 +13.31 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 127.40 +13.97 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 135.28 +14.61 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 143.20 +15.24 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 151.17 +15.37 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 159.57 +15.89 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 168.04 +16.46 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 176.54 +17.03 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 185.07 +17.57 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 193.65 +17.71 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 202.54 +18.12 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 211.52 +18.61 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 220.52 +19.08 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 229.56 +19.55 66 0 0 0
TOTAL PUT 2,484 24,577 +1,632
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 44.900
16OCT26 32.50 C 0.00 0.00 0.00 12.41 +0.09 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 11.91 +0.23 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.41 +0.09 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 10.91 +0.11 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.41 +0.23 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 9.91 +0.11 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.41 +0.09 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 8.91 +0.23 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.41 +0.10 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 7.91 +0.09 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.41 +0.23 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 6.91 +0.22 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 5.91 +0.22 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.42 +0.22 50 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 4.92 +0.21 46 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.43 +0.20 48 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 3.94 +0.18 46 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 3.46 +0.16 46 0 226 0
16OCT26 42.00 C 0.00 0.00 0.00 2.99 +0.13 45 0 112 0
16OCT26 42.50 C 0.00 0.00 0.00 2.54 +0.09 45 0 136 0
16OCT26 43.00 C 2.02 2.02 2.02 2.12 +0.12 45 15 162 0
16OCT26 43.50 C 0.00 0.00 0.00 1.76 +0.10 47 0 135 0
16OCT26 44.00 C 1.41 1.57 1.26 1.38 +0.03 45 106 121 +42
16OCT26 44.50 C 1.36 1.36 1.01 1.06 -0.02 44 55 40 -5
16OCT26 45.00 C 1.03 1.03 1.03 0.80 -0.05 44 15 79 0
16OCT26 45.50 C 0.75 0.80 0.57 0.60 -0.05 45 101 147 +83
16OCT26 46.00 C 0.80 0.80 0.60 0.43 -0.06 45 103 202 +101
16OCT26 46.50 C 0.47 0.47 0.47 0.31 -0.05 46 50 300 +50
16OCT26 47.00 C 0.38 0.38 0.38 0.21 -0.06 46 50 520 +50
16OCT26 47.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 50 0
16OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 9 0
16OCT26 48.50 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
16OCT26 59.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 10.43 - 0 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 9.93 - 0 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 9.43 - 0 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 8.94 - 48 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 8.44 - 45 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 7.94 - 42 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 7.44 - 39 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 6.95 - 42 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 6.45 - 39 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 5.96 - 39 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 5.48 - 41 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 5.00 - 40 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 4.53 - 40 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 4.08 - 40 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 3.64 - 40 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 3.22 - 40 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 2.82 - 40 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 2.45 - 40 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 2.07 - 39 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 1.76 - 40 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 1.47 - 39 0 0 -
23OCT26 45.00 C 1.17 1.23 1.17 1.23 - 40 64 64 -
23OCT26 45.50 C 1.07 1.07 1.07 1.00 - 40 15 15 -
23OCT26 46.00 C 1.00 1.10 0.77 0.81 - 40 188 165 -
23OCT26 46.50 C 0.95 0.95 0.62 0.65 - 40 40 24 -
23OCT26 47.00 C 0.73 0.73 0.67 0.52 - 40 100 60 -
23OCT26 47.50 C 0.53 0.58 0.46 0.41 - 40 45 45 -
23OCT26 48.00 C 0.00 0.00 0.00 0.32 - 41 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 0.24 - 40 0 0 -
23OCT26 49.00 C 0.00 0.00 0.00 0.18 - 40 0 0 -
23OCT26 49.50 C 0.00 0.00 0.00 0.14 - 41 0 0 -
23OCT26 50.00 C 0.00 0.00 0.00 0.10 - 41 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 11.95 +0.23 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.95 +0.15 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.96 +0.16 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.96 +0.22 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.97 +0.15 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.00 +0.19 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.05 +0.17 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.13 +0.14 41 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.26 +0.11 41 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 3.46 +0.07 41 0 359 0
29OCT26 43.00 C 2.77 2.77 2.73 2.76 +0.13 42 75 556 -15
29OCT26 44.00 C 2.42 2.47 1.99 2.10 +0.05 41 240 939 +135
29OCT26 45.00 C 2.00 2.00 1.46 1.59 +0.02 41 155 1,681 +125
29OCT26 46.00 C 1.25 1.25 1.19 1.15 -0.02 41 25 1,212 +15
29OCT26 47.00 C 1.05 1.05 0.75 0.81 -0.04 41 45 1,218 0
29OCT26 48.00 C 0.80 0.80 0.49 0.57 -0.03 41 20 1,141 0
29OCT26 49.00 C 0.51 0.54 0.34 0.39 -0.03 41 105 612 +46
29OCT26 50.00 C 0.37 0.37 0.37 0.25 -0.04 41 45 1,125 +45
29OCT26 52.50 C 0.14 0.14 0.14 0.08 -0.02 42 30 913 +30
29OCT26 55.00 C 0.05 0.05 0.05 0.02 -0.01 41 156 4,836 -156
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 12.11 +0.22 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.15 +0.21 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.22 +0.21 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.31 +0.20 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.43 +0.19 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.59 +0.19 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.78 +0.17 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.02 +0.16 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.31 +0.15 46 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 4.65 +0.14 46 0 148 0
27NOV26 43.00 C 3.82 3.82 3.82 4.02 +0.14 46 15 95 +15
27NOV26 44.00 C 3.68 3.68 3.25 3.46 +0.13 46 129 279 +54
27NOV26 45.00 C 3.18 3.20 2.78 2.98 +0.13 46 140 338 +65
27NOV26 46.00 C 2.70 2.78 2.36 2.52 +0.09 46 190 479 +79
27NOV26 47.00 C 2.30 2.30 2.06 2.12 +0.07 45 16 268 +1
27NOV26 48.00 C 0.00 0.00 0.00 1.78 +0.05 45 0 563 0
27NOV26 49.00 C 1.58 1.58 1.58 1.49 +0.05 46 15 894 +15
27NOV26 50.00 C 1.34 1.34 1.32 1.24 +0.03 46 30 934 +30
27NOV26 52.50 C 0.80 0.83 0.75 0.78 +0.01 46 80 984 +80
27NOV26 55.00 C 0.55 0.57 0.46 0.47 +0.02 46 126 1,264 +126
27NOV26 57.50 C 0.33 0.33 0.32 0.27 +0.01 46 173 838 -24
27NOV26 60.00 C 0.00 0.00 0.00 0.15 0.00 46 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 0.00 46 0 1,144 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 186 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 12.38 +0.20 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.48 +0.19 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.61 +0.18 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.77 +0.17 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.96 +0.16 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.18 +0.15 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.44 +0.13 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.75 +0.13 45 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.09 +0.11 45 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 5.48 +0.10 45 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 4.89 +0.16 45 0 218 0
30DEC26 44.00 C 4.65 4.65 4.48 4.36 +0.14 45 30 628 -30
30DEC26 45.00 C 4.21 4.21 4.21 3.87 +0.12 45 4 543 0
30DEC26 46.00 C 3.73 3.73 3.53 3.42 +0.11 45 30 673 -15
30DEC26 47.00 C 3.29 3.29 3.19 3.02 +0.10 45 30 495 0
30DEC26 48.00 C 2.90 2.90 2.90 2.66 +0.09 45 15 510 0
30DEC26 49.00 C 0.00 0.00 0.00 2.33 +0.07 45 0 362 0
30DEC26 50.00 C 2.25 2.25 2.00 2.04 +0.06 45 57 475 +15
30DEC26 52.50 C 1.63 1.63 1.63 1.45 +0.03 45 15 878 +15
30DEC26 55.00 C 1.12 1.12 1.08 1.03 +0.02 45 62 1,212 +15
30DEC26 57.50 C 0.83 0.83 0.83 0.71 0.00 46 50 521 +50
30DEC26 60.00 C 0.57 0.57 0.57 0.48 0.00 46 50 822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 0.00 45 0 960 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 0.00 45 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 46 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 46 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 12.68 +0.20 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 11.82 +0.18 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.00 +0.18 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.20 +0.17 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.44 +0.16 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.69 +0.13 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.98 +0.11 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.36 +0.13 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.73 0.00 45 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 6.15 +0.11 45 0 103 0
28JAN27 43.00 C 0.00 0.00 0.00 5.58 +0.17 45 0 165 0
28JAN27 44.00 C 5.35 5.37 5.35 5.07 +0.17 45 27 120 -12
28JAN27 45.00 C 0.00 0.00 0.00 4.59 +0.14 45 0 60 0
28JAN27 46.00 C 4.55 4.55 4.38 4.15 +0.14 45 45 90 +15
28JAN27 47.00 C 3.96 3.96 3.87 3.74 +0.12 45 30 45 +15
28JAN27 48.00 C 0.00 0.00 0.00 3.37 +0.11 45 0 115 0
28JAN27 49.00 C 0.00 0.00 0.00 3.03 +0.09 45 0 30 0
28JAN27 50.00 C 0.00 0.00 0.00 2.72 +0.08 45 0 191 0
28JAN27 52.50 C 2.23 2.23 2.23 2.08 +0.07 46 2 75 0
28JAN27 55.00 C 1.68 1.68 1.68 1.58 +0.05 46 15 32 +15
28JAN27 57.50 C 0.00 0.00 0.00 1.18 +0.01 46 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.87 +0.01 46 0 152 0
30MAR27 33.00 C 0.00 0.00 0.00 13.47 +0.25 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.68 +0.23 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.92 +0.21 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.19 +0.19 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.48 +0.17 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.80 +0.14 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.17 +0.13 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.54 +0.10 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.00 +0.12 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.45 +0.11 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.95 +0.19 47 0 0 0
30MAR27 44.00 C 6.34 6.34 6.34 6.45 +0.17 47 8 30 0
30MAR27 45.00 C 6.03 6.03 6.03 6.03 +0.21 47 40 215 +10
30MAR27 46.00 C 0.00 0.00 0.00 5.56 +0.16 47 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.15 +0.14 47 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 4.77 +0.13 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.42 +0.13 47 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.09 +0.12 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.36 +0.09 47 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.76 +0.08 47 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 2.27 +0.07 47 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.85 +0.04 47 0 355 0
30MAR27 62.50 C 0.00 0.00 0.00 1.49 +0.01 47 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 +0.01 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.97 +0.04 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 0.00 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 -0.02 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 573 0
30MAR27 77.50 C 0.54 0.54 0.54 0.40 0.00 47 15 178 +1
30MAR27 80.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 0.00 47 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 0.00 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 0.00 47 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 0.00 47 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 14.53 +0.26 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.81 +0.23 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.12 +0.21 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.44 +0.18 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.80 +0.16 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.16 +0.11 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.58 +0.11 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.01 -0.05 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.51 -0.01 48 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 8.98 +0.06 47 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 8.49 +0.18 47 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 8.02 +0.17 47 0 150 0
29JUN27 45.00 C 0.00 0.00 0.00 7.59 +0.14 47 0 165 0
29JUN27 46.00 C 0.00 0.00 0.00 7.20 +0.16 48 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 6.80 +0.15 48 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 6.42 +0.14 48 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 6.07 +0.15 48 0 90 0
29JUN27 50.00 C 5.74 5.74 5.74 5.74 +0.12 48 7 197 +7
29JUN27 52.50 C 0.00 0.00 0.00 4.99 +0.12 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.32 +0.10 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.75 +0.09 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.24 +0.07 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.78 +0.01 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.39 0.00 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.05 0.00 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 0.00 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.47 -0.05 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.26 -0.04 47 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.08 -0.04 47 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.93 0.00 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.79 -0.04 47 0 541 0
29JUN27 85.00 C 0.93 0.93 0.93 0.70 -0.01 48 1 118 +1
29SEP27 33.00 C 0.00 0.00 0.00 15.37 +0.12 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.87 +0.27 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.08 +0.10 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.59 +0.21 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.99 +0.19 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.41 +0.17 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.78 +0.07 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.25 +0.06 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.75 +0.06 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.27 +0.05 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.51 -0.25 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.36 +0.08 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.06 +0.16 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.53 +0.08 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.25 +0.19 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.87 +0.18 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.61 +0.16 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.26 +0.14 49 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 6.46 +0.12 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.73 +0.07 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.08 +0.03 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.51 0.00 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.00 +0.01 48 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.55 -0.02 48 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.15 -0.03 48 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.79 -0.04 48 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.48 -0.03 48 0 0 0
TOTAL CALL 3,290 64,220 +1,089
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 40.00 P 0.05 0.05 0.05 0.01 -0.02 50 80 16 -65
16OCT26 40.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 15 0
16OCT26 41.00 P 0.06 0.08 0.06 0.03 -0.05 48 392 148 -304
16OCT26 41.50 P 0.00 0.00 0.00 0.05 -0.07 47 0 54 0
16OCT26 42.00 P 0.00 0.00 0.00 0.08 -0.10 46 0 30 0
16OCT26 42.50 P 0.18 0.18 0.18 0.13 -0.14 45 15 165 -4
16OCT26 43.00 P 0.23 0.25 0.23 0.21 -0.18 45 29 101 -4
16OCT26 43.50 P 0.36 0.36 0.36 0.32 -0.22 45 15 90 +5
16OCT26 44.00 P 0.42 0.56 0.42 0.46 -0.27 45 53 82 +47
16OCT26 44.50 P 0.73 0.73 0.66 0.66 -0.30 45 100 30 +15
16OCT26 45.00 P 0.79 1.14 0.76 0.92 -0.31 46 241 182 +132
16OCT26 45.50 P 1.00 1.47 0.96 1.18 -0.35 45 87 42 -3
16OCT26 46.00 P 1.58 1.58 1.50 1.51 -0.37 45 45 45 +30
16OCT26 46.50 P 1.70 1.72 1.70 1.89 -0.30 45 30 30 +30
16OCT26 47.00 P 0.00 0.00 0.00 2.29 -0.30 45 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 2.72 -0.29 45 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 3.17 -0.28 45 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 3.64 -0.27 45 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 4.12 -0.26 45 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.61 -0.25 46 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 5.10 -0.25 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 6.10 -0.24 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 8.10 -0.24 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 9.11 -0.23 79 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 10.10 -0.24 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 11.11 -0.23 92 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 12.10 -0.37 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 13.10 - 0 0 0 -
16OCT26 59.00 P 0.00 0.00 0.00 14.10 - 0 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 0.04 - 40 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 0.10 - 41 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 0.14 - 40 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 0.21 - 41 0 0 -
23OCT26 42.00 P 0.34 0.34 0.34 0.29 - 41 23 23 -
23OCT26 42.50 P 0.37 0.37 0.33 0.39 - 41 96 96 -
23OCT26 43.00 P 0.61 0.61 0.61 0.51 - 41 15 15 -
23OCT26 43.50 P 0.00 0.00 0.00 0.66 - 40 0 0 -
23OCT26 44.00 P 1.00 1.00 0.88 0.84 - 40 60 60 -
23OCT26 44.50 P 1.27 1.27 1.27 1.05 - 40 15 15 -
23OCT26 45.00 P 1.14 1.45 1.14 1.31 - 41 85 70 -
23OCT26 45.50 P 0.00 0.00 0.00 1.58 - 40 0 0 -
23OCT26 46.00 P 1.57 1.57 1.57 1.89 - 40 10 10 -
23OCT26 46.50 P 0.00 0.00 0.00 2.23 - 41 0 0 -
23OCT26 47.00 P 2.20 2.20 2.20 2.58 - 40 15 15 -
23OCT26 47.50 P 0.00 0.00 0.00 2.96 - 40 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 3.38 - 40 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 3.80 - 40 0 0 -
23OCT26 49.00 P 0.00 0.00 0.00 4.24 - 40 0 0 -
23OCT26 49.50 P 0.00 0.00 0.00 4.70 - 40 0 0 -
23OCT26 50.00 P 0.00 0.00 0.00 5.17 - 41 0 0 -
23OCT26 51.00 P 0.00 0.00 0.00 6.12 - 39 0 0 -
23OCT26 52.00 P 0.00 0.00 0.00 7.11 - 42 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 8.10 - 0 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 9.11 - 51 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 10.10 - 0 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 11.11 - 59 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 12.10 - 0 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 13.10 - 0 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 14.10 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 174 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 327 0
29OCT26 39.00 P 0.17 0.17 0.17 0.09 -0.06 41 30 445 -15
29OCT26 40.00 P 0.00 0.00 0.00 0.18 -0.09 42 0 515 0
29OCT26 41.00 P 0.33 0.33 0.33 0.31 -0.13 42 30 629 +30
29OCT26 42.00 P 0.50 0.58 0.48 0.52 -0.16 42 77 446 -2
29OCT26 43.00 P 0.80 0.80 0.74 0.80 -0.20 42 101 662 +50
29OCT26 44.00 P 1.01 1.01 1.01 1.17 -0.26 41 1 609 0
29OCT26 45.00 P 1.48 1.83 1.48 1.62 -0.30 41 118 500 -23
29OCT26 46.00 P 2.34 2.46 2.16 2.20 -0.34 41 376 2,649 +233
29OCT26 47.00 P 2.68 2.68 2.68 2.86 -0.28 41 15 760 0
29OCT26 48.00 P 0.00 0.00 0.00 3.61 -0.28 41 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.42 -0.28 41 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 5.35 -0.28 44 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.63 -0.26 41 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 10.15 -0.19 53 0 10 0
29OCT26 57.50 P 12.84 12.84 12.72 12.60 -0.51 0 69 128 +54
29OCT26 60.00 P 0.00 0.00 0.00 15.10 -0.24 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.60 -0.24 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.10 -0.24 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.60 -0.24 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.10 -0.24 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.60 -0.24 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.10 -0.24 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.60 -0.24 0 0 0 0
27NOV26 33.00 P 0.17 0.17 0.17 0.08 -0.01 47 5 214 +5
27NOV26 34.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 129 0
27NOV26 37.00 P 0.53 0.53 0.53 0.39 -0.04 46 15 20 -15
27NOV26 38.00 P 0.00 0.00 0.00 0.54 -0.05 46 0 143 0
27NOV26 39.00 P 0.77 0.77 0.77 0.75 -0.05 47 2 143 0
27NOV26 40.00 P 0.00 0.00 0.00 0.99 -0.07 47 0 367 0
27NOV26 41.00 P 0.00 0.00 0.00 1.29 -0.08 47 0 377 0
27NOV26 42.00 P 1.75 1.75 1.75 1.63 -0.10 47 4 714 0
27NOV26 43.00 P 2.07 2.17 2.06 2.01 -0.13 47 46 995 -30
27NOV26 44.00 P 2.29 2.50 2.29 2.45 -0.18 46 65 769 +2
27NOV26 45.00 P 3.02 3.08 3.00 2.94 -0.21 46 45 1,040 +30
27NOV26 46.00 P 3.28 3.65 3.28 3.49 -0.24 46 81 543 +26
27NOV26 47.00 P 3.85 4.32 3.85 4.04 -0.34 45 84 722 +69
27NOV26 48.00 P 0.00 0.00 0.00 4.74 -0.17 46 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 5.45 -0.18 46 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.19 -0.15 46 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 8.21 -0.18 46 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.41 -0.21 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.73 -0.38 46 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.14 -0.23 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.60 -0.24 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.10 -0.24 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.60 -0.24 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.10 -0.24 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.60 -0.24 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.28 -0.06 85 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.60 -0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 -0.05 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.63 -0.06 46 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.83 -0.07 46 0 36 0
30DEC26 38.00 P 1.09 1.19 1.09 1.05 -0.09 46 45 725 0
30DEC26 39.00 P 1.42 1.42 1.42 1.32 -0.09 46 15 1,626 +15
30DEC26 40.00 P 0.00 0.00 0.00 1.63 -0.11 46 0 536 0
30DEC26 41.00 P 2.06 2.06 2.00 1.97 -0.12 46 129 526 +129
30DEC26 42.00 P 2.44 2.44 2.35 2.35 -0.16 46 146 498 +15
30DEC26 43.00 P 0.00 0.00 0.00 2.76 -0.19 46 0 1,054 0
30DEC26 44.00 P 3.32 3.32 3.31 3.22 -0.22 45 30 762 +6
30DEC26 45.00 P 3.72 3.79 3.54 3.73 -0.23 46 105 882 +9
30DEC26 46.00 P 4.04 4.04 4.04 4.28 -0.25 45 4 430 +4
30DEC26 47.00 P 0.00 0.00 0.00 4.86 -0.30 45 0 663 0
30DEC26 48.00 P 0.00 0.00 0.00 5.49 -0.29 45 0 485 0
30DEC26 49.00 P 0.00 0.00 0.00 6.16 -0.21 45 0 401 0
30DEC26 50.00 P 0.00 0.00 0.00 6.98 -0.08 47 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 8.89 -0.08 47 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 10.83 -0.25 45 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.10 -0.16 47 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.37 -0.19 46 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.70 -0.24 45 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.13 -0.21 45 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 22.60 -0.24 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 25.10 -0.24 0 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 27.60 -0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.28 -0.06 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.60 -0.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.10 -0.24 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.60 -0.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.10 -0.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.60 -0.24 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.24 -0.10 85 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.60 -0.24 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.10 -0.24 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.60 -0.24 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.10 -0.24 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.46 -0.05 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.79 -0.06 46 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.00 -0.06 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.23 -0.08 46 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.50 -0.08 46 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 1.81 -0.10 46 0 75 0
28JAN27 40.00 P 0.00 0.00 0.00 2.16 -0.09 46 0 32 0
28JAN27 41.00 P 0.00 0.00 0.00 2.52 -0.13 46 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.92 -0.16 46 0 40 0
28JAN27 43.00 P 3.19 3.42 3.16 3.35 -0.18 46 60 75 +30
28JAN27 44.00 P 3.65 3.89 3.65 3.83 -0.19 46 45 60 0
28JAN27 45.00 P 4.21 4.50 4.21 4.34 -0.21 46 122 107 +62
28JAN27 46.00 P 0.00 0.00 0.00 4.90 -0.22 46 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 5.46 -0.26 45 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 6.09 -0.25 45 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.84 -0.08 46 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.43 -0.19 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.26 -0.21 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.42 -0.04 48 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.54 -0.03 48 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.58 -0.22 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.05 -0.05 47 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.27 -0.05 47 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.51 -0.07 47 0 15 0
30MAR27 36.00 P 1.80 1.80 1.80 1.80 -0.07 47 15 210 +15
30MAR27 37.00 P 0.00 0.00 0.00 2.08 -0.09 47 0 300 0
30MAR27 38.00 P 2.36 2.36 2.36 2.44 -0.09 48 15 315 +15
30MAR27 39.00 P 0.00 0.00 0.00 2.80 -0.09 48 0 105 0
30MAR27 40.00 P 3.04 3.04 3.04 3.18 -0.13 47 15 274 +15
30MAR27 41.00 P 3.43 3.43 3.43 3.58 -0.15 47 15 107 +15
30MAR27 42.00 P 3.86 3.86 3.84 4.02 -0.15 47 30 190 +30
30MAR27 43.00 P 0.00 0.00 0.00 4.48 -0.17 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.98 -0.18 47 0 104 0
30MAR27 45.00 P 0.00 0.00 0.00 5.50 -0.20 47 0 314 0
30MAR27 46.00 P 0.00 0.00 0.00 6.06 -0.20 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.65 -0.24 47 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 7.27 -0.25 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.99 -0.07 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.66 -0.06 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.36 -0.13 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.36 -0.02 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.17 -0.20 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.42 -0.27 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.43 -0.22 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.87 -0.25 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.98 -0.24 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.32 -0.23 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.72 -0.23 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 30.28 -0.10 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.61 -0.24 47 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 35.23 -0.11 55 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 37.60 -0.24 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 40.10 -0.24 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.60 -0.24 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 45.24 -0.10 64 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.60 -0.24 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.10 -0.24 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.60 -0.24 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.10 -0.24 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.79 -0.14 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.08 -0.15 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.44 -0.09 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.79 -0.11 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.16 -0.11 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.53 -0.10 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.91 -0.12 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.32 -0.12 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.76 -0.13 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.22 -0.15 48 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.71 -0.16 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.22 -0.17 47 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.76 -0.18 47 0 61 0
29JUN27 46.00 P 7.14 7.15 7.14 7.32 -0.19 47 30 41 0
29JUN27 47.00 P 7.74 7.74 7.72 7.92 -0.20 47 60 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.52 -0.23 47 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.16 -0.20 47 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.83 -0.19 47 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.63 -0.08 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.35 -0.21 47 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.23 -0.22 47 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.23 -0.23 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.48 -0.03 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.43 -0.23 47 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.81 -0.03 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 26.04 -0.05 49 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 28.30 -0.06 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.62 -0.05 50 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.96 -0.06 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 35.39 -0.28 50 0 286 0
29JUN27 82.50 P 0.00 0.00 0.00 37.77 -0.14 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 40.22 -0.14 51 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.49 -0.19 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.80 -0.13 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.26 -0.14 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.64 -0.13 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.02 -0.14 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.45 -0.11 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.86 -0.12 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.30 -0.13 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.76 -0.13 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.24 -0.13 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.74 -0.15 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.27 -0.16 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.82 -0.16 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.38 -0.16 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.92 -0.20 47 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.53 -0.21 47 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.17 -0.21 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.85 -0.21 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.54 -0.23 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.41 -0.13 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.29 -0.12 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.07 -0.26 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.09 -0.26 48 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 22.14 -0.25 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.27 -0.26 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.44 -0.44 48 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 28.83 -0.07 49 0 0 0
TOTAL PUT 3,451 58,983 +653
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 32.340
29OCT26 15.50 C 0.00 0.00 0.00 16.86 -0.62 0 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 16.36 -0.51 0 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 16.00 -0.37 176 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 15.36 -0.51 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.86 -0.51 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.37 -0.50 94 0 73 0
29OCT26 18.50 C 14.18 14.18 13.95 13.91 -0.46 123 18 33 +12
29OCT26 19.00 C 0.00 0.00 0.00 13.37 -0.50 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.00 -0.37 137 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 12.47 -0.41 124 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 11.54 -0.34 126 0 82 0
29OCT26 22.00 C 10.72 10.72 10.46 10.37 -0.51 0 18 177 -3
29OCT26 23.00 C 0.00 0.00 0.00 9.34 -0.54 0 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.38 -0.51 52 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 7.39 -0.51 52 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 6.57 -0.35 75 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 5.54 -0.41 62 0 801 0
29OCT26 28.00 C 0.00 0.00 0.00 4.53 -0.35 51 0 694 0
29OCT26 29.00 C 0.00 0.00 0.00 3.65 -0.50 50 0 190 0
29OCT26 30.00 C 0.00 0.00 0.00 2.88 -0.41 51 0 567 0
29OCT26 31.00 C 2.14 2.14 1.69 2.22 -0.34 52 4 904 +4
29OCT26 32.00 C 1.76 1.91 1.20 1.65 -0.30 52 69 1,090 +21
29OCT26 33.00 C 1.30 1.30 0.93 1.18 -0.27 52 142 1,242 +89
29OCT26 34.00 C 0.93 1.06 0.78 0.82 -0.27 52 44 575 +32
29OCT26 35.00 C 0.85 0.85 0.45 0.57 -0.21 53 253 886 +71
29OCT26 36.00 C 0.50 0.56 0.31 0.37 -0.16 52 150 1,353 +66
29OCT26 37.00 C 0.34 0.39 0.24 0.24 -0.11 53 84 793 +7
29OCT26 38.00 C 0.24 0.27 0.16 0.15 -0.08 53 23 1,665 -9
29OCT26 39.00 C 0.13 0.15 0.13 0.09 -0.05 53 18 371 0
29OCT26 40.00 C 0.10 0.15 0.10 0.05 -0.04 52 20 681 -11
29OCT26 41.00 C 0.11 0.11 0.09 0.03 -0.03 53 17 455 -17
29OCT26 42.00 C 0.07 0.09 0.06 0.02 -0.01 54 16 303 +2
29OCT26 43.00 C 0.04 0.06 0.04 0.01 -0.01 53 16 1,371 -5
29OCT26 44.00 C 0.04 0.04 0.04 0.01 0.00 57 6 1,694 -6
29OCT26 45.00 C 0.03 0.04 0.03 0.01 0.00 60 3 107 -2
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29OCT26 47.00 C 0.03 0.03 0.03 0.01 0.00 67 1 357 -1
27NOV26 16.50 C 0.00 0.00 0.00 16.00 -0.41 100 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.41 -0.51 56 0 0 0
27NOV26 17.50 C 15.18 15.18 15.14 14.94 -0.48 77 18 15 +12
27NOV26 18.00 C 14.33 14.33 14.33 14.42 -0.61 62 28 308 +28
27NOV26 18.50 C 0.00 0.00 0.00 13.92 -0.51 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.43 -0.51 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.09 -0.36 88 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 12.51 -0.45 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.54 -0.45 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.53 -0.50 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.64 -0.45 66 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.79 -0.18 68 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.87 -0.19 65 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.87 -0.64 57 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 6.13 -0.38 60 0 733 0
27NOV26 28.00 C 0.00 0.00 0.00 5.35 -0.42 59 0 266 0
27NOV26 29.00 C 3.86 4.27 3.86 4.65 -0.42 59 2 30 0
27NOV26 30.00 C 0.00 0.00 0.00 4.00 -0.45 58 0 388 0
27NOV26 31.00 C 0.00 0.00 0.00 3.46 -0.42 59 0 87 0
27NOV26 32.00 C 3.05 3.20 2.92 2.93 -0.43 59 19 231 0
27NOV26 33.00 C 0.00 0.00 0.00 2.54 -0.38 60 0 428 0
27NOV26 34.00 C 2.31 2.31 2.31 2.17 -0.32 61 10 235 +10
27NOV26 35.00 C 1.99 1.99 1.60 1.85 -0.27 61 14 328 +7
27NOV26 36.00 C 0.00 0.00 0.00 1.56 -0.24 62 0 348 0
27NOV26 37.00 C 1.20 1.42 1.20 1.29 -0.27 61 4 913 +1
27NOV26 38.00 C 1.34 1.34 1.18 1.07 -0.27 61 16 534 0
27NOV26 39.00 C 0.00 0.00 0.00 0.88 -0.26 61 1 441 +1
27NOV26 40.00 C 0.95 0.95 0.76 0.72 -0.23 61 5 806 0
27NOV26 41.00 C 0.72 0.72 0.72 0.58 -0.21 61 1 192 +1
27NOV26 42.00 C 0.74 0.74 0.64 0.47 -0.18 61 4 251 +2
27NOV26 43.00 C 0.49 0.49 0.49 0.38 -0.16 61 8 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.31 -0.13 61 0 538 0
27NOV26 45.00 C 0.00 0.00 0.00 0.25 -0.11 61 1 9 +1
27NOV26 46.00 C 0.00 0.00 0.00 0.20 -0.10 61 0 142 0
27NOV26 47.00 C 0.37 0.38 0.32 0.16 -0.08 61 11 283 +11
30DEC26 6.50 C 0.00 0.00 0.00 25.87 -0.51 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 25.78 -0.35 190 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.53 -0.35 185 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.24 -0.39 171 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 24.88 -0.50 104 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 24.63 -0.50 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.38 -0.50 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.11 -0.52 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 23.88 -0.51 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 23.64 -0.50 103 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.39 -0.50 98 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.14 -0.50 93 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 22.87 -0.52 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 22.64 -0.50 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.36 -0.53 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.98 -0.42 125 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.54 -0.36 130 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 20.93 -0.47 100 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.52 -0.39 117 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.84 -0.57 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 19.41 -0.50 69 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 19.03 -0.38 104 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.50 -0.42 95 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 17.97 -0.45 86 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.38 -0.54 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 16.92 -0.56 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.43 -0.50 59 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.00 -0.44 76 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.47 -0.47 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.94 -0.51 54 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 14.42 -0.61 0 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 14.08 -0.39 72 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.43 -0.53 0 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 13.09 -0.42 67 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.51 -0.45 55 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 11.54 -0.54 53 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 10.70 -0.33 59 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 9.74 -0.35 55 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 8.81 -0.53 53 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 7.92 -0.40 51 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 7.20 -0.44 54 0 598 0
30DEC26 27.00 C 0.00 0.00 0.00 6.46 -0.46 54 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 5.78 -0.38 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.20 -0.51 56 0 338 0
30DEC26 30.00 C 0.00 0.00 0.00 4.64 -0.31 56 0 916 0
30DEC26 31.00 C 4.00 4.24 3.66 4.15 -0.25 57 24 159 0
30DEC26 32.00 C 3.20 3.65 3.20 3.62 -0.30 57 16 1,175 +16
30DEC26 33.00 C 3.42 3.42 2.82 3.16 -0.30 56 25 317 +19
30DEC26 34.00 C 2.70 2.70 2.70 2.80 -0.26 57 15 419 +15
30DEC26 35.00 C 0.00 0.00 0.00 2.46 -0.26 57 0 1,557 0
30DEC26 36.00 C 2.31 2.31 1.94 2.21 -0.19 59 7 1,039 +3
30DEC26 37.00 C 0.00 0.00 0.00 1.92 -0.27 58 0 1,926 0
30DEC26 38.00 C 0.00 0.00 0.00 1.67 -0.24 58 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.45 -0.21 58 0 184 0
30DEC26 40.00 C 1.22 1.49 1.22 1.24 -0.21 58 4 291 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.08 -0.17 58 0 159 0
30DEC26 42.00 C 0.00 0.00 0.00 0.92 -0.17 58 0 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 -0.14 58 0 116 0
30DEC26 44.00 C 0.00 0.00 0.00 0.67 -0.14 58 0 603 0
30DEC26 45.00 C 0.00 0.00 0.00 0.57 -0.12 58 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.49 -0.10 58 0 138 0
30DEC26 47.00 C 0.62 0.62 0.62 0.41 -0.10 58 10 262 +10
28JAN27 23.00 C 0.00 0.00 0.00 9.79 -0.37 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.03 -0.33 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.35 -0.26 54 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.50 -0.44 52 0 21 0
28JAN27 27.00 C 0.00 0.00 0.00 6.92 -0.37 55 0 26 0
28JAN27 28.00 C 6.46 6.46 6.46 6.23 -0.33 54 3 3 +3
28JAN27 29.00 C 6.02 6.02 6.02 5.78 -0.17 57 1 4 +1
28JAN27 30.00 C 0.00 0.00 0.00 5.09 -0.31 55 0 3 0
28JAN27 31.00 C 0.00 0.00 0.00 4.54 -0.33 54 0 5 0
28JAN27 32.00 C 4.29 4.29 4.29 4.09 -0.31 55 6 10 0
28JAN27 33.00 C 0.00 0.00 0.00 3.67 -0.29 55 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 3.30 -0.30 55 0 56 0
28JAN27 35.00 C 0.00 0.00 0.00 2.97 -0.28 56 0 73 0
28JAN27 36.00 C 2.61 2.82 2.61 2.67 -0.27 56 15 60 +14
28JAN27 37.00 C 0.00 0.00 0.00 2.41 -0.23 57 0 405 0
28JAN27 38.00 C 2.28 2.28 2.28 2.15 -0.24 57 9 15 +9
28JAN27 39.00 C 0.00 0.00 0.00 1.90 -0.23 57 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.69 -0.20 57 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 1.48 -0.21 57 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 1.31 -0.17 57 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 1.15 -0.17 56 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.00 -0.16 56 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.89 -0.13 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 25.87 -0.51 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 25.78 -0.35 130 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.53 -0.35 127 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 25.24 -0.39 118 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 24.88 -0.50 77 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 24.63 -0.50 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.38 -0.50 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.11 -0.53 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 23.88 -0.51 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 23.64 -0.50 72 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.39 -0.50 69 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.14 -0.50 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.89 -0.50 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 22.64 -0.50 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.39 -0.51 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.98 -0.42 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.54 -0.37 87 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 20.93 -0.59 62 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.52 -0.41 76 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 19.94 -0.50 55 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 19.41 -0.50 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 19.03 -0.44 66 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.50 -0.42 58 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 18.06 -0.45 63 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 17.52 -0.51 55 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.00 -0.55 48 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 16.53 -0.55 50 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.06 -0.38 51 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.57 -0.37 49 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 15.18 -0.27 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 14.73 -0.30 55 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.23 -0.34 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.84 -0.29 56 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.32 -0.23 52 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 12.89 -0.30 52 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.04 -0.25 53 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 11.38 -0.29 57 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 10.54 -0.35 55 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 9.76 -0.35 54 0 188 0
30MAR27 25.00 C 0.00 0.00 0.00 9.04 -0.27 54 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.35 -0.29 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.70 -0.33 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.09 -0.33 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.46 -0.43 53 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 5.99 -0.38 54 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 5.53 -0.35 54 0 600 0
30MAR27 32.00 C 4.73 4.73 4.73 5.09 -0.33 54 1 151 +1
30MAR27 33.00 C 0.00 0.00 0.00 4.69 -0.36 55 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 4.32 -0.28 55 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 3.98 -0.24 55 0 104 0
30MAR27 36.00 C 0.00 0.00 0.00 3.66 -0.25 55 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.38 -0.28 56 0 59 0
30MAR27 38.00 C 0.00 0.00 0.00 3.12 -0.21 56 0 24 0
30MAR27 39.00 C 0.00 0.00 0.00 2.88 -0.26 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.62 -0.25 56 0 331 0
30MAR27 41.00 C 0.00 0.00 0.00 2.39 -0.28 56 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 -0.26 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.99 -0.26 56 0 6 0
30MAR27 44.00 C 2.04 2.04 1.80 1.80 -0.25 56 3 377 0
30MAR27 45.00 C 0.00 0.00 0.00 1.66 -0.21 56 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.51 -0.21 56 0 0 0
30MAR27 47.00 C 1.58 1.58 1.58 1.36 -0.21 56 2 5 -2
29JUN27 15.00 C 0.00 0.00 0.00 17.79 -0.57 56 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 17.42 -0.41 59 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 16.98 -0.40 59 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.52 -0.41 58 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 16.08 -0.41 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.70 -0.29 59 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.05 -0.51 52 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 14.69 -0.40 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.27 -0.25 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 13.86 -0.24 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.52 -0.17 55 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 12.69 -0.37 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 11.99 -0.39 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.27 -0.23 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.56 -0.45 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.93 -0.24 54 0 603 0
29JUN27 26.00 C 0.00 0.00 0.00 9.35 -0.69 54 0 560 0
29JUN27 27.00 C 8.91 8.91 8.91 8.70 -0.31 54 3 331 0
29JUN27 28.00 C 0.00 0.00 0.00 8.12 -0.37 53 0 182 0
29JUN27 29.00 C 0.00 0.00 0.00 7.60 -0.33 53 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 7.10 -0.37 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.64 -0.39 53 0 279 0
29JUN27 32.00 C 6.33 6.49 5.81 6.21 -0.33 53 63 221 +37
29JUN27 33.00 C 5.83 6.09 5.83 5.82 -0.38 54 90 972 +75
29JUN27 34.00 C 0.00 0.00 0.00 5.39 -0.43 53 0 201 0
29JUN27 35.00 C 0.00 0.00 0.00 5.08 -0.33 54 0 270 0
29JUN27 36.00 C 0.00 0.00 0.00 4.82 -0.32 54 0 3,008 0
29JUN27 37.00 C 4.65 4.65 4.41 4.52 -0.27 54 75 295 +75
29JUN27 38.00 C 4.51 4.52 4.51 4.17 -0.39 54 30 103 +30
29JUN27 39.00 C 0.00 0.00 0.00 4.00 -0.30 55 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 3.75 -0.31 55 0 3,667 0
29JUN27 41.00 C 0.00 0.00 0.00 3.41 -0.29 54 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 3.25 -0.21 55 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 3.03 -0.24 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.84 -0.26 55 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 2.65 -0.28 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.46 -0.28 55 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.28 -0.27 55 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 13.16 -0.39 51 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 12.47 -0.28 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.79 -0.35 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.14 -0.35 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.55 -0.36 51 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 9.95 -0.41 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.39 -0.42 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.86 -0.45 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.38 -0.43 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.92 -0.43 52 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 7.50 -0.42 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.10 -0.57 52 0 69 0
29SEP27 33.00 C 0.00 0.00 0.00 6.70 -0.41 52 0 66 0
29SEP27 34.00 C 6.10 6.10 6.10 6.34 -0.39 52 1 1 -1
29SEP27 35.00 C 6.18 6.18 5.69 6.04 -0.34 53 110 209 +108
29SEP27 36.00 C 5.87 5.87 5.59 5.74 -0.35 53 51 124 +49
29SEP27 37.00 C 0.00 0.00 0.00 5.44 -0.36 53 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 5.17 -0.32 54 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 4.92 -0.33 54 0 144 0
29SEP27 40.00 C 0.00 0.00 0.00 4.69 -0.17 54 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 4.46 -0.18 54 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 4.22 -0.17 54 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 3.99 -0.21 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.81 -0.19 55 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.61 -0.22 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.42 -0.24 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.24 -0.27 55 0 0 0
TOTAL CALL 1,608 95,076 +787
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,833 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 358 0
29OCT26 24.00 P 0.02 0.02 0.02 0.01 0.00 58 20 439 0
29OCT26 25.00 P 0.02 0.02 0.02 0.02 0.00 56 2 754 -2
29OCT26 26.00 P 0.10 0.10 0.08 0.04 +0.01 54 9 398 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 637 0
29OCT26 28.00 P 0.20 0.23 0.18 0.16 +0.02 52 36 2,111 +36
29OCT26 29.00 P 0.32 0.47 0.32 0.31 +0.04 52 15 1,103 -1
29OCT26 30.00 P 0.58 0.81 0.48 0.54 +0.07 53 180 1,173 +90
29OCT26 31.00 P 0.90 1.17 0.71 0.85 +0.09 52 132 932 +30
29OCT26 32.00 P 1.30 1.66 1.09 1.27 +0.12 52 115 1,318 -13
29OCT26 33.00 P 1.80 2.22 1.73 1.85 +0.20 54 4 740 -2
29OCT26 34.00 P 2.39 3.14 2.39 2.49 +0.24 54 15 978 0
29OCT26 35.00 P 0.00 0.00 0.00 3.25 +0.30 55 0 918 0
29OCT26 36.00 P 3.79 3.79 3.79 4.08 +0.35 57 1 1,006 0
29OCT26 37.00 P 4.80 4.80 4.80 4.74 +0.16 43 2 206 +2
29OCT26 38.00 P 0.00 0.00 0.00 5.76 +0.27 52 0 125 0
29OCT26 39.00 P 0.00 0.00 0.00 6.71 +0.36 52 0 63 0
29OCT26 40.00 P 0.00 0.00 0.00 7.70 +0.28 56 0 77 0
29OCT26 41.00 P 0.00 0.00 0.00 8.78 +0.36 71 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 9.74 +0.30 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.89 +0.43 94 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.87 +0.42 97 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.89 +0.38 104 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.85 +0.44 105 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.89 +0.67 114 0 230 -80
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 62 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 63 0 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 -0.01 62 0 94 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.02 61 0 236 0
27NOV26 24.00 P 0.33 0.33 0.33 0.23 -0.02 61 15 500 -1
27NOV26 25.00 P 0.42 0.47 0.42 0.35 -0.02 61 7 339 +7
27NOV26 26.00 P 0.55 0.65 0.51 0.51 -0.02 61 9 610 +6
27NOV26 27.00 P 0.67 0.85 0.67 0.72 0.00 61 12 499 +1
27NOV26 28.00 P 1.00 1.17 0.95 0.99 +0.05 62 17 407 +12
27NOV26 29.00 P 1.50 1.50 1.18 1.31 +0.08 62 6 255 -5
27NOV26 30.00 P 1.70 1.70 1.65 1.59 +0.02 59 23 360 +19
27NOV26 31.00 P 2.39 2.49 2.39 2.12 +0.15 62 20 254 -20
27NOV26 32.00 P 2.94 2.94 2.50 2.63 +0.13 62 16 196 +9
27NOV26 33.00 P 3.17 3.17 3.05 3.20 +0.15 63 4 276 -2
27NOV26 34.00 P 0.00 0.00 0.00 3.81 +0.20 63 0 129 0
27NOV26 35.00 P 0.00 0.00 0.00 4.48 +0.18 63 0 184 0
27NOV26 36.00 P 0.00 0.00 0.00 5.21 +0.19 64 0 323 0
27NOV26 37.00 P 0.00 0.00 0.00 5.96 +0.21 65 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 6.77 +0.24 66 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 7.61 +0.27 67 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 8.48 +0.29 68 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 9.38 +0.33 70 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.30 +0.35 72 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.25 +0.40 74 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 12.20 +0.46 76 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 13.09 +0.33 75 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.97 +0.26 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.89 +0.18 73 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 284 0
30DEC26 9.50 P 0.01 0.01 0.01 0.01 0.00 100 40 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30DEC26 15.50 P 0.05 0.05 0.05 0.01 0.00 61 3 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 598 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 59 0 3,159 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 60 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 59 0 232 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 58 0 364 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 58 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 0.00 58 0 458 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.01 58 0 250 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 +0.01 58 0 364 0
30DEC26 23.00 P 0.39 0.39 0.39 0.36 +0.02 58 8 387 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 +0.03 58 0 824 0
30DEC26 25.00 P 0.75 0.75 0.75 0.69 +0.03 58 1 354 0
30DEC26 26.00 P 0.95 1.02 0.95 0.92 +0.04 58 3 392 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.04 58 0 646 0
30DEC26 28.00 P 1.38 1.38 1.38 1.53 +0.11 58 2 522 0
30DEC26 29.00 P 1.84 1.84 1.84 1.85 +0.09 58 1 606 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 +0.09 58 0 657 0
30DEC26 31.00 P 0.00 0.00 0.00 2.74 +0.12 58 0 175 0
30DEC26 32.00 P 3.20 3.20 3.20 3.28 +0.15 59 10 81 +10
30DEC26 33.00 P 0.00 0.00 0.00 3.86 +0.15 59 0 107 0
30DEC26 34.00 P 0.00 0.00 0.00 4.49 +0.20 60 0 79 0
30DEC26 35.00 P 0.00 0.00 0.00 5.06 +0.12 58 0 2,280 0
30DEC26 36.00 P 0.00 0.00 0.00 5.79 +0.19 59 0 333 0
30DEC26 37.00 P 0.00 0.00 0.00 6.60 +0.27 61 0 215 0
30DEC26 38.00 P 0.00 0.00 0.00 7.28 +0.20 60 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 8.17 +0.32 62 0 98 0
30DEC26 40.00 P 0.00 0.00 0.00 8.98 +0.32 62 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 9.85 +0.36 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.71 +0.35 64 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.62 +0.39 66 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 12.48 +0.35 66 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 13.46 +0.41 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.41 +0.43 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.36 +0.43 71 0 50 0
28JAN27 23.00 P 0.00 0.00 0.00 0.55 +0.03 56 0 3 0
28JAN27 24.00 P 0.78 0.78 0.78 0.73 +0.04 56 1 1 0
28JAN27 25.00 P 0.00 0.00 0.00 0.96 +0.04 57 0 3 0
28JAN27 26.00 P 0.00 0.00 0.00 1.22 +0.05 56 0 4 0
28JAN27 27.00 P 1.57 1.57 1.57 1.51 +0.05 56 1 10 +1
28JAN27 28.00 P 0.00 0.00 0.00 1.86 +0.07 56 0 12 0
28JAN27 29.00 P 0.00 0.00 0.00 2.24 +0.07 56 0 5 0
28JAN27 30.00 P 0.00 0.00 0.00 2.68 +0.09 56 0 6 0
28JAN27 31.00 P 0.00 0.00 0.00 3.17 +0.11 56 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 3.71 +0.13 57 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 4.29 +0.18 57 0 82 0
28JAN27 34.00 P 0.00 0.00 0.00 4.92 +0.17 58 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 5.58 +0.20 58 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 6.28 +0.22 58 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.01 +0.27 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.77 +0.28 59 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.47 +0.23 59 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.36 +0.32 60 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.17 +0.32 61 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.04 +0.37 62 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.91 +0.36 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.76 +0.34 62 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 13.70 +0.39 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 56 0 347 0
30MAR27 13.50 P 0.11 0.12 0.11 0.03 0.00 57 2 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 56 0 296 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 56 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 0.00 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 0.00 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 0.00 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 0.00 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 0.00 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 0.00 56 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 0.00 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 0.00 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 0.00 56 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 0.00 56 0 295 0
30MAR27 21.00 P 0.00 0.00 0.00 0.61 +0.01 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 0.00 56 0 105 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 +0.01 56 0 339 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 +0.03 56 0 385 0
30MAR27 25.00 P 1.53 1.53 1.46 1.54 +0.03 56 5 364 +1
30MAR27 26.00 P 2.02 2.02 1.72 1.86 +0.04 56 4 689 +2
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.05 56 0 330 0
30MAR27 28.00 P 0.00 0.00 0.00 2.59 +0.11 56 0 250 0
30MAR27 29.00 P 0.00 0.00 0.00 3.02 +0.07 56 0 328 0
30MAR27 30.00 P 0.00 0.00 0.00 3.49 +0.09 56 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 4.00 +0.09 56 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 4.55 +0.16 56 0 198 0
30MAR27 33.00 P 0.00 0.00 0.00 5.14 +0.12 56 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 5.76 +0.14 56 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 6.39 +0.22 57 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.99 +0.07 56 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 7.73 +0.13 57 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 8.58 +0.25 58 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 9.35 +0.30 59 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 10.00 +0.13 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.91 +0.27 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.74 +0.30 60 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 12.55 +0.28 60 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 13.41 +0.29 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.26 +0.29 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.13 +0.28 61 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.01 +0.28 62 0 5 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.01 54 0 546 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 0.00 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 -0.01 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.31 -0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 -0.01 54 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 0.00 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 0.00 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 -0.01 54 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 0.00 55 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 0.00 55 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.83 0.00 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.05 0.00 55 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.29 0.00 55 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.57 0.00 55 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.87 +0.03 55 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.22 +0.04 55 0 805 0
29JUN27 26.00 P 2.61 2.61 2.61 2.59 +0.02 55 13 680 0
29JUN27 27.00 P 3.01 3.01 2.97 2.95 +0.02 54 120 699 +120
29JUN27 28.00 P 0.00 0.00 0.00 3.39 +0.04 54 0 626 0
29JUN27 29.00 P 3.90 3.90 3.90 3.85 +0.04 54 5 195 +5
29JUN27 30.00 P 0.00 0.00 0.00 4.34 +0.09 54 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.87 +0.06 54 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 5.44 +0.09 55 0 109 0
29JUN27 33.00 P 0.00 0.00 0.00 6.03 +0.12 55 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 6.66 +0.12 55 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 7.10 -0.08 53 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 7.96 +0.12 55 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 8.39 -0.10 53 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 9.34 +0.08 55 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 10.16 +0.18 57 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 10.93 +0.16 57 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 11.71 +0.17 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.51 +0.19 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.32 +0.23 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.13 +0.22 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.96 +0.22 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.80 +0.22 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.64 +0.22 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.49 0.00 54 0 102 0
29SEP27 22.00 P 0.00 0.00 0.00 1.81 +0.01 55 0 79 0
29SEP27 23.00 P 0.00 0.00 0.00 2.12 +0.01 55 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.49 +0.03 55 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.87 +0.02 55 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 3.27 +0.02 55 0 76 0
29SEP27 27.00 P 0.00 0.00 0.00 3.74 +0.05 55 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 4.21 +0.05 55 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 4.68 +0.04 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 5.22 +0.06 55 0 24 0
29SEP27 31.00 P 0.00 0.00 0.00 5.77 +0.07 55 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 6.34 +0.07 55 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.95 +0.10 55 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 7.58 +0.10 56 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 8.22 +0.11 56 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.87 +0.11 56 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 9.53 +0.15 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.23 +0.16 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.99 +0.20 56 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 11.73 +0.24 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.50 +0.19 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.28 +0.19 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.07 +0.20 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.85 +0.19 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.67 +0.22 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.51 +0.24 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.35 +0.24 58 0 0 0
TOTAL PUT 879 93,479 +225
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 12.610
29OCT26 8.75 C 0.00 0.00 0.00 3.87 -0.16 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.12 -0.16 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.87 -0.16 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.64 -0.14 56 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.13 -0.15 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.63 -0.16 28 0 69 0
29OCT26 11.50 C 0.00 0.00 0.00 1.16 -0.15 31 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.74 -0.14 31 0 179 0
29OCT26 12.50 C 0.46 0.46 0.45 0.39 -0.12 29 90 393 +30
29OCT26 13.00 C 0.24 0.24 0.24 0.19 -0.07 31 30 696 0
29OCT26 13.50 C 0.09 0.09 0.09 0.08 -0.04 31 2 962 -2
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 2,883 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,961 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.90 -0.15 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.65 -0.15 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.41 -0.14 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.16 -0.14 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.92 -0.11 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.68 -0.14 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.19 -0.15 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.74 -0.15 33 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.32 -0.15 33 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 0.96 -0.11 32 0 201 0
27NOV26 12.50 C 0.71 0.71 0.71 0.66 -0.11 32 30 243 +30
27NOV26 13.00 C 0.00 0.00 0.00 0.44 -0.09 32 0 713 0
27NOV26 13.50 C 0.31 0.31 0.31 0.29 -0.06 33 30 479 -30
27NOV26 14.00 C 0.25 0.25 0.19 0.18 -0.04 33 37 1,819 -23
27NOV26 14.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.97 -0.08 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.70 -0.10 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 -0.11 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.20 -0.11 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.00 -0.09 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 -0.08 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.28 -0.16 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 -0.13 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 -0.12 33 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 -0.08 33 0 59 0
30DEC26 12.50 C 0.90 0.90 0.90 0.87 -0.08 33 10 357 +10
30DEC26 13.00 C 0.00 0.00 0.00 0.65 -0.06 33 0 369 0
30DEC26 13.50 C 0.50 0.50 0.50 0.47 -0.06 33 30 448 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.04 33 0 621 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 665 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 584 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 994 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.76 -0.13 41 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.52 -0.11 39 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.29 -0.13 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.06 -0.11 38 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.83 -0.11 36 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.38 -0.13 34 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.99 -0.12 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.64 -0.11 34 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.31 -0.07 33 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 1.04 -0.07 34 0 130 0
28JAN27 13.00 C 0.00 0.00 0.00 0.82 -0.05 34 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.64 -0.04 34 0 60 0
28JAN27 14.00 C 0.51 0.51 0.51 0.49 -0.04 34 15 18 +15
28JAN27 14.50 C 0.00 0.00 0.00 0.38 -0.03 35 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 5 0
28JAN27 16.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 16 0
28JAN27 16.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.06 - 35 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.13 -0.11 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 -0.18 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.67 -0.09 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.46 -0.09 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.25 -0.11 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.10 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.07 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 -0.16 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 -0.12 35 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.62 -0.08 35 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.36 -0.07 35 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.14 -0.06 35 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 -0.05 36 0 424 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.04 36 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.05 36 0 175 0
30MAR27 15.00 C 0.66 0.66 0.66 0.53 -0.05 36 14 597 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.05 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 5,007 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.04 35 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 7,165 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.27 -0.10 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.06 -0.09 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.85 -0.09 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.64 -0.10 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.41 -0.12 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.23 -0.14 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.87 -0.13 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.57 -0.06 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.25 -0.06 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.98 -0.08 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.70 -0.09 36 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 1.50 -0.08 37 0 435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.36 -0.01 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.15 -0.05 37 0 706 0
29JUN27 14.50 C 0.00 0.00 0.00 1.00 -0.05 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 -0.04 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.76 -0.02 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 -0.04 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.03 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.05 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 -0.05 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 -0.04 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.34 -0.09 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.14 -0.09 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.92 -0.12 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.75 -0.07 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.56 -0.09 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.38 -0.08 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.04 -0.09 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.72 -0.11 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.51 -0.05 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.19 -0.12 37 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 1.96 -0.12 37 0 50 0
29SEP27 13.00 C 0.00 0.00 0.00 1.76 -0.11 37 0 115 0
29SEP27 13.50 C 0.00 0.00 0.00 1.57 -0.10 37 0 337 0
29SEP27 14.00 C 0.00 0.00 0.00 1.41 -0.10 37 0 425 0
29SEP27 14.50 C 0.00 0.00 0.00 1.25 -0.09 37 0 155 0
29SEP27 15.00 C 0.00 0.00 0.00 1.12 -0.08 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.99 -0.09 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.89 -0.07 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.79 -0.07 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.70 -0.06 38 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.57 -0.05 38 0 21 0
29SEP27 18.50 C 0.51 0.51 0.51 0.52 -0.04 39 1 20 +1
TOTAL CALL 289 55,404 +31
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,261 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 2,779 0
29OCT26 12.00 P 0.10 0.10 0.10 0.11 +0.01 31 530 4,943 +465
29OCT26 12.50 P 0.00 0.00 0.00 0.29 +0.04 32 0 646 0
29OCT26 13.00 P 0.00 0.00 0.00 0.58 +0.07 32 0 11,102 0
29OCT26 13.50 P 0.98 0.98 0.98 0.98 +0.11 35 10 517 +10
29OCT26 14.00 P 0.00 0.00 0.00 1.40 +0.09 30 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.89 +0.09 0 0 4,117 0
29OCT26 15.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.90 +0.15 52 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.39 +0.10 0 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.89 +0.10 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.39 +0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.89 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.39 +0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.39 +0.15 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 0.00 34 0 225 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 295 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 141 0
27NOV26 12.00 P 0.00 0.00 0.00 0.31 +0.01 33 0 227 0
27NOV26 12.50 P 0.00 0.00 0.00 0.52 +0.03 33 0 781 0
27NOV26 13.00 P 0.62 0.62 0.62 0.80 +0.04 33 30 890 +30
27NOV26 13.50 P 0.00 0.00 0.00 1.15 +0.06 34 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.52 +0.10 33 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 1.95 +0.11 33 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.41 +0.13 32 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.90 +0.14 35 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.89 +0.09 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.89 +0.10 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.39 +0.10 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.89 +0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.40 +0.13 61 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.90 +0.08 64 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.40 +0.16 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 33 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 385 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.03 34 0 1,141 0
30DEC26 12.00 P 0.46 0.46 0.46 0.47 +0.03 33 15 890 0
30DEC26 12.50 P 0.56 0.67 0.56 0.68 +0.02 33 45 12,295 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.05 33 0 797 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 +0.08 34 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.64 +0.05 33 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.05 +0.12 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.48 +0.07 33 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.94 +0.11 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.41 +0.12 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 +0.08 0 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.39 +0.06 0 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 +0.10 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.39 +0.10 0 0 2,946 0
30DEC26 18.50 P 0.00 0.00 0.00 5.89 +0.08 0 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.40 +0.09 50 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.91 +0.08 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.40 +0.09 55 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.39 +0.12 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.39 +0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.39 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.40 +0.10 76 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.40 +0.15 80 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.39 +0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.39 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.39 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.39 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.39 +0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.39 +0.10 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.43 +0.04 34 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.61 +0.04 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.83 +0.04 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.10 +0.04 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.42 +0.05 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.77 +0.10 34 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.15 +0.08 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.56 +0.08 34 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.99 +0.09 34 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.45 +0.14 34 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.92 +0.07 35 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.40 +0.07 35 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.90 - 37 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.01 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.01 35 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.02 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 +0.03 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.02 35 0 195 0
30MAR27 12.00 P 0.82 0.82 0.82 0.84 +0.02 35 3 266 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 +0.03 35 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 +0.03 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.66 +0.04 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.99 +0.07 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.35 +0.07 35 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.75 +0.07 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 +0.10 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.58 +0.10 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.01 +0.09 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.46 +0.10 35 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.93 +0.11 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.41 +0.12 36 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.90 +0.09 36 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.40 +0.09 38 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.91 +0.08 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.40 +0.09 42 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.39 +0.12 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.39 +0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.39 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.40 +0.10 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.40 +0.10 61 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.39 +0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.39 +0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.39 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.39 +0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.39 +0.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.39 +0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 +0.01 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 +0.02 37 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 +0.02 37 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 +0.02 37 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.24 +0.05 38 0 186 0
29JUN27 12.50 P 0.00 0.00 0.00 1.43 +0.02 37 0 632 0
29JUN27 13.00 P 0.00 0.00 0.00 1.75 +0.03 38 0 1,171 0
29JUN27 13.50 P 0.00 0.00 0.00 2.01 +0.04 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.34 +0.06 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.69 +0.08 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.07 +0.08 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.43 +0.07 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.84 +0.09 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.27 +0.11 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.65 +0.08 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.09 +0.05 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.55 +0.11 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.99 +0.11 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.45 +0.11 37 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.93 +0.10 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.41 +0.10 38 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.39 +0.12 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.39 +0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.39 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.40 +0.09 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.40 +0.10 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.39 +0.10 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.44 +0.01 39 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.58 +0.01 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.66 +0.02 39 0 80 0
29SEP27 10.50 P 0.00 0.00 0.00 0.83 +0.01 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.03 +0.02 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.25 +0.03 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.50 +0.03 39 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.76 +0.04 39 0 503 0
29SEP27 13.00 P 0.00 0.00 0.00 2.06 +0.05 39 0 94 0
29SEP27 13.50 P 0.00 0.00 0.00 2.36 +0.05 40 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.69 +0.06 40 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 3.03 +0.06 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.30 -0.03 38 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.77 +0.07 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.05 -0.03 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.57 +0.09 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.99 +0.10 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.42 +0.10 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.85 +0.10 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.30 +0.11 43 0 0 0
TOTAL PUT 633 82,240 +505
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.260
29OCT26 27.00 C 0.00 0.00 0.00 10.33 +0.01 70 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.33 0.00 63 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.33 0.00 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.33 -0.04 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.31 -0.06 32 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.31 -0.07 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.31 -0.07 17 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.31 -0.07 0 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 2.33 -0.08 16 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.43 -0.09 16 0 69 0
29OCT26 37.00 C 0.78 0.78 0.78 0.73 -0.05 17 3 399 -3
29OCT26 38.00 C 0.00 0.00 0.00 0.26 -0.07 16 0 764 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.04 16 0 736 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 554 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 533 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 291 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 10.38 +0.01 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.39 +0.01 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.39 +0.01 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.40 +0.01 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.40 -0.06 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.42 -0.07 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.48 -0.06 23 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 3.58 -0.06 23 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 2.76 -0.05 23 0 410 0
27NOV26 36.00 C 1.78 1.78 1.76 1.98 -0.04 22 30 330 +30
27NOV26 37.00 C 1.17 1.17 1.17 1.40 -0.03 22 1 371 +1
27NOV26 38.00 C 0.71 0.71 0.67 0.94 -0.02 22 19 1,065 +17
27NOV26 39.00 C 0.36 0.36 0.33 0.60 -0.02 22 5 986 +3
27NOV26 40.00 C 0.22 0.22 0.22 0.37 -0.01 23 5 601 +5
27NOV26 41.00 C 0.09 0.09 0.08 0.21 -0.01 23 34 271 +34
27NOV26 42.00 C 0.00 0.00 0.00 0.12 0.00 23 0 389 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 0.00 23 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 0.00 24 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 24 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.37 0.00 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.38 -0.06 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.38 0.00 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.39 0.00 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 0.00 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.40 -0.02 23 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.40 -0.07 17 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.42 -0.07 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.48 -0.06 21 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.58 -0.06 21 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 2.76 -0.05 21 0 546 0
30DEC26 36.00 C 0.00 0.00 0.00 1.98 -0.04 20 0 784 0
30DEC26 37.00 C 0.00 0.00 0.00 1.40 -0.03 20 0 390 0
30DEC26 38.00 C 0.77 0.80 0.75 0.94 -0.02 20 23 512 +21
30DEC26 39.00 C 0.43 0.44 0.41 0.60 -0.02 20 312 840 +265
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 531 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 0.00 20 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 20 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 21 0 108 0
30DEC26 45.00 C 0.04 0.04 0.04 0.02 0.00 21 1 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 10.38 0.00 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.39 0.00 27 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.39 0.00 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.40 -0.02 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.40 -0.07 16 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.42 -0.07 19 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.48 -0.06 20 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 3.58 -0.06 20 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.76 -0.05 19 0 0 0
28JAN27 36.00 C 1.99 1.99 1.93 1.98 -0.04 18 28 43 +28
28JAN27 37.00 C 0.00 0.00 0.00 1.40 -0.03 18 0 42 0
28JAN27 38.00 C 0.00 0.00 0.00 0.94 -0.02 18 0 60 0
28JAN27 39.00 C 0.00 0.00 0.00 0.60 -0.02 18 0 21 0
28JAN27 40.00 C 0.00 0.00 0.00 0.37 -0.02 18 0 22 0
28JAN27 41.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 34 0
28JAN27 42.00 C 0.00 0.00 0.00 0.12 -0.03 17 0 13 0
28JAN27 43.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.38 -0.06 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.38 -0.07 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.39 -0.06 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.40 +0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.41 -0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.41 -0.07 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.43 -0.08 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.49 -0.08 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.62 -0.09 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.83 -0.05 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.23 0.00 18 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.68 -0.02 18 0 23 0
30MAR27 38.00 C 1.26 1.26 1.26 1.24 -0.04 18 15 326 +15
30MAR27 39.00 C 0.00 0.00 0.00 0.90 -0.05 18 0 137 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 -0.04 18 0 218 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.04 18 0 117 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.38 -0.06 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.38 -0.07 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.39 -0.06 22 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.40 +0.01 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.43 +0.01 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.48 -0.08 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.60 -0.09 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.79 -0.10 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.07 -0.10 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 3.44 -0.08 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 2.79 -0.08 19 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.33 -0.08 19 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 1.92 -0.08 19 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.57 -0.07 19 0 62 0
29JUN27 40.00 C 0.00 0.00 0.00 1.27 -0.10 19 0 186 0
29JUN27 41.00 C 0.00 0.00 0.00 1.03 -0.09 20 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 -0.05 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 -0.04 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.51 -0.04 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.40 -0.03 20 0 96 0
29JUN27 46.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 10.38 -0.07 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.39 -0.08 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.41 +0.02 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.44 +0.02 17 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.62 -0.10 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.82 -0.11 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.10 -0.12 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.31 -0.12 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.72 -0.13 18 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.19 -0.13 18 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 2.73 -0.12 18 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.32 -0.19 18 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 1.94 -0.11 18 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 1.63 -0.16 19 0 40 0
29SEP27 41.00 C 1.15 1.15 1.15 1.35 -0.10 19 6 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.11 -0.13 19 0 84 0
29SEP27 43.00 C 0.00 0.00 0.00 0.92 -0.09 19 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.75 -0.07 19 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 0.62 -0.06 19 0 12 0
29SEP27 46.00 C 0.00 0.00 0.00 0.49 -0.06 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
TOTAL CALL 482 18,812 +416
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 242 0
29OCT26 35.00 P 0.06 0.06 0.06 0.03 0.00 18 48 461 -48
29OCT26 36.00 P 0.14 0.15 0.13 0.12 -0.02 17 36 1,446 +1
29OCT26 37.00 P 0.30 0.40 0.30 0.39 -0.04 16 23 718 +15
29OCT26 38.00 P 1.02 1.02 0.92 0.97 -0.03 17 4 609 -3
29OCT26 39.00 P 1.74 1.74 1.74 1.78 +0.03 16 40 517 0
29OCT26 40.00 P 0.00 0.00 0.00 2.74 +0.06 0 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 3.74 +0.06 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.74 +0.06 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.74 +0.06 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.74 +0.01 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.74 +0.01 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.74 +0.01 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.74 +0.01 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.74 +0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 390 0
27NOV26 29.00 P 0.01 0.01 0.01 0.01 0.00 30 30 296 +30
27NOV26 30.00 P 0.01 0.01 0.01 0.01 0.00 26 130 133 +130
27NOV26 31.00 P 0.04 0.04 0.04 0.02 +0.01 25 103 179 +72
27NOV26 32.00 P 0.07 0.07 0.07 0.04 +0.01 24 32 176 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 103 0
27NOV26 34.00 P 0.23 0.23 0.23 0.19 +0.01 23 4 435 +4
27NOV26 35.00 P 0.42 0.44 0.41 0.37 +0.02 23 342 860 +7
27NOV26 36.00 P 0.71 0.78 0.71 0.65 +0.02 23 134 886 +14
27NOV26 37.00 P 1.11 1.25 1.08 1.07 +0.04 23 10 721 +1
27NOV26 38.00 P 0.00 0.00 0.00 1.62 +0.05 24 0 539 0
27NOV26 39.00 P 0.00 0.00 0.00 2.30 +0.06 24 0 741 0
27NOV26 40.00 P 3.35 3.35 3.35 3.00 +0.06 23 1 499 +1
27NOV26 41.00 P 0.00 0.00 0.00 3.85 +0.06 23 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.77 +0.06 23 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.74 +0.06 0 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.94 +0.06 38 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.97 +0.06 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.00 +0.06 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.03 +0.06 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.06 +0.06 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.09 +0.06 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 392 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 466 0
30DEC26 33.00 P 0.25 0.25 0.25 0.18 -0.03 17 50 645 +50
30DEC26 34.00 P 0.43 0.43 0.43 0.37 -0.04 17 10 499 0
30DEC26 35.00 P 0.70 0.72 0.70 0.67 -0.04 18 24 1,432 0
30DEC26 36.00 P 1.08 1.09 1.08 1.10 -0.04 18 13 748 +13
30DEC26 37.00 P 1.65 1.65 1.65 1.63 -0.07 17 8 1,106 +2
30DEC26 38.00 P 0.00 0.00 0.00 2.30 -0.07 17 0 704 0
30DEC26 39.00 P 3.07 3.08 3.05 3.08 -0.06 17 40 995 +40
30DEC26 40.00 P 3.81 3.81 3.76 3.95 -0.09 17 17 402 -2
30DEC26 41.00 P 0.00 0.00 0.00 4.87 +0.04 17 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.83 +0.06 17 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.80 +0.06 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.83 -0.07 23 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.81 -0.08 23 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.80 -0.08 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.80 -0.05 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.79 0.00 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.78 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.78 0.00 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.27 0.00 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 6 0
28JAN27 33.00 P 0.00 0.00 0.00 0.28 -0.04 17 0 6 0
28JAN27 34.00 P 0.00 0.00 0.00 0.50 -0.04 17 0 96 0
28JAN27 35.00 P 0.00 0.00 0.00 0.83 -0.04 18 0 112 0
28JAN27 36.00 P 0.00 0.00 0.00 1.26 -0.04 18 0 219 0
28JAN27 37.00 P 0.00 0.00 0.00 1.79 -0.05 17 0 55 0
28JAN27 38.00 P 0.00 0.00 0.00 2.41 -0.08 17 0 71 0
28JAN27 39.00 P 0.00 0.00 0.00 3.17 -0.05 17 0 59 0
28JAN27 40.00 P 0.00 0.00 0.00 4.02 -0.02 17 0 3 0
28JAN27 41.00 P 0.00 0.00 0.00 4.92 +0.03 17 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.85 +0.04 17 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.82 +0.06 17 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.83 -0.07 20 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.82 -0.07 22 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.81 -0.07 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.31 -0.02 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.50 -0.03 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.77 -0.03 18 0 135 0
30MAR27 35.00 P 1.10 1.10 1.10 1.10 -0.04 18 2 228 +2
30MAR27 36.00 P 0.00 0.00 0.00 1.50 -0.06 17 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 -0.07 17 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.63 -0.08 17 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.33 -0.08 17 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.19 +0.01 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 5.04 +0.03 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.93 +0.04 17 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.86 +0.04 17 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.85 -0.07 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.83 -0.08 20 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.81 -0.08 20 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.80 -0.08 21 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.79 0.00 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.79 -0.08 24 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.78 0.00 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.27 0.00 28 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.08 0.00 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 0.97 -0.02 20 0 43 0
29JUN27 34.00 P 1.42 1.42 1.42 1.23 -0.03 19 3 134 -3
29JUN27 35.00 P 1.82 1.82 1.82 1.65 -0.07 20 10 176 +10
29JUN27 36.00 P 0.00 0.00 0.00 2.17 +0.05 20 0 192 0
29JUN27 37.00 P 0.00 0.00 0.00 2.72 -0.01 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.24 -0.10 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.89 0.00 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.61 +0.02 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.38 +0.02 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.21 +0.03 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.28 +0.04 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.21 +0.05 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.16 +0.05 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.14 +0.06 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.11 +0.04 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.05 -0.02 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.00 -0.05 28 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.61 -0.05 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.84 -0.05 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.13 -0.05 19 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.48 -0.05 19 0 101 0
29SEP27 35.00 P 0.00 0.00 0.00 1.88 -0.06 19 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.34 +0.01 19 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 2.89 -0.05 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.49 -0.05 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.14 -0.04 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.72 -0.04 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.48 -0.02 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.28 -0.01 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.34 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.25 +0.02 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 9.19 +0.03 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.16 +0.05 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.14 +0.05 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.15 +0.07 27 0 0 0
TOTAL PUT 1,114 24,977 +336
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 49.500
16OCT26 40.50 C 0.00 0.00 0.00 9.02 -1.06 74 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 8.52 -1.06 70 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 8.02 -1.06 66 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 7.52 -1.06 61 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 7.02 -1.07 57 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 6.53 -1.06 61 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 6.04 -1.06 61 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 5.56 -1.06 62 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 5.08 -1.06 62 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 4.61 -1.05 61 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 4.16 -1.04 62 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 3.72 -1.03 62 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 3.30 -1.01 62 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 2.90 -0.98 62 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 2.52 -0.96 62 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 2.19 -0.90 63 0 15 0
16OCT26 48.50 C 0.00 0.00 0.00 1.86 -0.87 62 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 1.56 -0.83 62 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 1.29 -0.78 61 0 0 0
16OCT26 50.00 C 1.34 1.34 1.34 1.05 -0.72 61 20 20 +20
16OCT26 51.00 C 0.00 0.00 0.00 0.68 -0.59 61 0 15 0
16OCT26 52.00 C 0.54 0.54 0.54 0.42 -0.46 61 15 30 +15
16OCT26 53.00 C 0.44 0.44 0.41 0.25 -0.34 61 30 30 +15
16OCT26 54.00 C 0.45 0.45 0.45 0.15 -0.24 62 15 15 +15
16OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.16 62 0 10 0
16OCT26 56.00 C 0.00 0.00 0.00 0.04 -0.12 62 0 36 0
16OCT26 57.00 C 0.00 0.00 0.00 0.02 -0.07 62 0 150 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 62 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 68 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 9.16 - 71 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 8.57 - 52 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 8.09 - 54 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 7.61 - 54 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 7.13 - 53 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 6.66 - 53 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 6.20 - 53 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 5.75 - 53 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 5.31 - 53 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 4.89 - 53 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 4.47 - 53 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 4.08 - 53 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 3.70 - 53 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 3.34 - 53 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 3.00 - 53 0 0 -
23OCT26 48.00 C 3.01 3.01 3.01 2.69 - 53 15 15 -
23OCT26 48.50 C 0.00 0.00 0.00 2.38 - 53 0 0 -
23OCT26 49.00 C 2.39 2.39 2.33 2.10 - 53 30 30 -
23OCT26 49.50 C 2.07 2.10 2.07 1.84 - 53 30 30 -
23OCT26 50.00 C 1.85 1.85 1.85 1.60 - 52 2 2 -
23OCT26 51.00 C 0.00 0.00 0.00 1.19 - 52 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 0.88 - 52 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 0.63 - 52 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 0.45 - 53 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 0.31 - 53 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 0.22 - 53 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 0.15 - 54 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 0.10 - 54 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 0.06 - 53 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 0.03 - 55 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 14.61 -0.94 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.63 -0.93 77 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.57 -1.06 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.58 -1.12 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.50 -1.09 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.54 -1.28 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.63 -1.18 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.75 -1.05 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.86 -1.04 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.00 -1.02 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.20 -0.99 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.45 -0.96 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.76 -0.92 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.14 -0.87 54 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 2.62 -0.78 54 0 135 0
29OCT26 50.00 C 0.00 0.00 0.00 2.09 -0.75 53 0 60 0
29OCT26 52.50 C 1.12 1.17 1.12 1.19 -0.52 54 150 273 +128
29OCT26 55.00 C 0.60 0.66 0.60 0.63 -0.36 54 114 317 +114
29OCT26 57.50 C 0.00 0.00 0.00 0.31 -0.23 54 0 599 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 -0.16 54 0 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.08 54 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
27NOV26 41.00 C 0.00 0.00 0.00 9.45 -0.88 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.61 -0.93 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.85 -0.92 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.13 -0.83 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.45 -0.61 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.81 -0.76 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.22 -0.71 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.68 -0.50 54 0 45 0
27NOV26 49.00 C 3.97 4.07 3.97 4.07 -0.74 53 44 66 +44
27NOV26 50.00 C 0.00 0.00 0.00 3.63 -0.52 53 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 2.61 -0.51 53 0 76 0
27NOV26 55.00 C 0.00 0.00 0.00 1.86 -0.38 53 0 50 0
27NOV26 57.50 C 1.60 1.60 1.32 1.31 -0.31 53 12 104 -10
27NOV26 60.00 C 1.16 1.16 1.16 0.92 -0.24 54 6 144 +6
27NOV26 62.50 C 0.00 0.00 0.00 0.64 -0.17 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.43 -0.12 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.28 -0.09 54 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.18 -0.06 54 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.12 -0.04 55 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.00 -0.94 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.21 -0.86 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.26 -1.03 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.30 -1.00 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 -0.81 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.03 -0.76 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.12 -0.80 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.42 -0.78 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.60 -0.93 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.04 -0.83 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.41 -0.80 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.81 -0.55 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.26 -0.73 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.82 -0.73 53 0 30 0
30DEC26 49.00 C 5.43 5.43 5.03 5.11 -0.86 51 30 42 +30
30DEC26 50.00 C 4.86 4.97 4.58 4.66 -0.60 51 35 110 +35
30DEC26 52.50 C 3.64 3.77 3.64 3.71 -0.55 52 52 82 +52
30DEC26 55.00 C 2.82 2.82 2.82 2.85 -0.48 51 6 291 +5
30DEC26 57.50 C 2.21 2.21 2.21 2.21 -0.40 52 7 22 +7
30DEC26 60.00 C 1.75 1.75 1.75 1.71 -0.32 52 7 237 +7
30DEC26 62.50 C 0.00 0.00 0.00 1.35 -0.27 53 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 1.02 -0.23 53 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 -0.19 53 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.14 53 0 76 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.10 53 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.09 53 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.07 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
28JAN27 41.00 C 0.00 0.00 0.00 10.80 -0.73 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.95 -0.93 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.29 -0.97 51 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.67 -0.83 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.07 -0.79 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.51 -0.85 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.22 -0.42 54 0 14 0
28JAN27 48.00 C 0.00 0.00 0.00 6.49 -0.77 51 0 75 0
28JAN27 49.00 C 6.06 6.06 6.06 6.02 -0.65 52 2 152 +2
28JAN27 50.00 C 0.00 0.00 0.00 5.58 -0.63 52 0 120 0
28JAN27 52.50 C 0.00 0.00 0.00 4.59 -0.56 52 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 3.76 -0.49 52 0 105 0
28JAN27 57.50 C 0.00 0.00 0.00 3.06 -0.44 52 0 30 0
28JAN27 60.00 C 0.00 0.00 0.00 2.49 -0.37 53 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 2.02 -0.32 53 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 1.65 -0.27 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 1.33 -0.25 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 1.04 -0.23 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.84 -0.18 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.66 -0.15 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.52 -0.13 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.02 -0.94 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.45 -0.78 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.47 -0.99 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.02 -0.61 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.06 -0.92 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.49 -0.86 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.95 -0.61 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.22 -0.85 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.67 -0.69 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.94 -0.86 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.66 -0.56 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.04 -0.57 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.54 -0.61 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.93 -0.78 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.48 -0.67 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.06 -0.65 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.09 -0.60 52 0 7 0
30MAR27 55.00 C 5.47 5.47 5.47 5.24 -0.55 52 100 600 +100
30MAR27 57.50 C 0.00 0.00 0.00 4.50 -0.50 52 0 700 0
30MAR27 60.00 C 4.22 4.22 4.22 3.86 -0.46 52 50 750 +50
30MAR27 62.50 C 0.00 0.00 0.00 3.32 -0.40 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 2.85 -0.37 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 2.48 -0.30 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.12 -0.21 53 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.77 -0.25 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 1.53 -0.23 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.29 -0.23 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 1.10 -0.20 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.93 -0.18 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 -0.15 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 -0.14 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.56 -0.12 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.48 -0.10 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.40 -0.10 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 -0.08 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.29 -0.07 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.24 -0.07 53 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.21 -0.05 53 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.18 -0.04 53 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 -0.04 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 17.23 -0.84 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.47 -0.98 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.78 -0.67 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.38 -0.50 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.59 -0.78 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.00 -0.82 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.57 -0.66 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.95 -0.65 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.47 -0.62 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.91 -0.59 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.37 -0.44 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.95 -0.44 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.42 -0.42 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.86 -0.52 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.41 -0.65 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.01 -0.54 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 8.09 -0.53 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 7.25 -0.42 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 6.30 -0.52 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 5.62 -0.69 52 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 5.02 -0.66 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.65 -0.43 54 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 4.10 -0.46 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 3.69 -0.42 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 3.32 -0.34 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.96 -0.31 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.64 -0.28 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.35 -0.25 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 2.09 -0.23 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.86 -0.21 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.66 -0.19 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.48 -0.17 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.32 -0.16 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.17 -0.15 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.05 -0.13 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.94 -0.12 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.84 -0.11 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.75 -0.10 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.65 -0.11 53 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.60 -0.08 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.53 -0.08 53 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 14.79 -0.46 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.22 -0.50 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.72 -0.39 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.21 -0.50 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.74 -0.47 53 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 12.27 -0.50 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.83 -0.55 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.34 -0.73 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.94 -0.67 53 0 0 0
29SEP27 50.00 C 11.21 11.21 11.21 10.68 -0.53 54 10 10 +10
29SEP27 52.50 C 0.00 0.00 0.00 9.65 -0.62 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.86 -0.52 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.13 -0.47 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.39 -0.53 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 6.80 -0.44 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 6.24 -0.28 54 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 5.70 -0.43 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 5.27 -0.32 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 4.76 -0.37 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 4.36 -0.32 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.01 -0.24 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 3.67 -0.25 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.34 -0.24 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 3.05 -0.20 55 0 245 0
TOTAL CALL 782 14,025 +645
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.07 +0.01 63 0 56 0
16OCT26 45.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 40 0
16OCT26 45.50 P 0.22 0.22 0.22 0.15 +0.02 63 15 100 +15
16OCT26 46.00 P 0.30 0.30 0.30 0.21 +0.04 63 15 60 +15
16OCT26 46.50 P 0.00 0.00 0.00 0.29 +0.05 63 0 100 0
16OCT26 47.00 P 0.00 0.00 0.00 0.39 +0.08 63 0 15 0
16OCT26 47.50 P 0.64 0.64 0.64 0.52 +0.11 63 15 62 0
16OCT26 48.00 P 0.52 0.52 0.52 0.68 +0.15 63 15 59 -15
16OCT26 48.50 P 0.74 0.74 0.74 0.86 +0.19 63 15 15 0
16OCT26 49.00 P 0.90 1.00 0.90 1.06 +0.22 63 30 84 +5
16OCT26 49.50 P 1.09 1.09 1.09 1.29 +0.26 62 15 90 0
16OCT26 50.00 P 1.46 1.46 1.46 1.55 +0.30 62 15 45 0
16OCT26 51.00 P 0.00 0.00 0.00 2.16 +0.41 61 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 2.92 +0.58 62 0 0 0
16OCT26 53.00 P 3.15 4.00 3.15 3.70 +0.63 58 32 0 0
16OCT26 54.00 P 0.00 0.00 0.00 4.63 +0.81 62 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 5.56 +0.88 61 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 6.53 +0.95 62 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 7.51 +0.99 62 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 8.50 +1.02 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 9.50 +1.04 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 10.52 +1.07 86 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 11.50 +1.05 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 12.50 +1.05 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 13.62 +1.17 133 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 14.50 +1.05 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 15.50 +1.05 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 16.50 +1.05 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 17.50 +1.05 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 18.50 +1.05 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 19.50 +1.05 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 20.61 +1.16 175 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 21.50 +1.05 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 22.59 +1.14 182 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 23.50 +1.05 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.03 - 56 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 0.05 - 54 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 0.07 - 54 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 0.09 - 53 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 0.12 - 53 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 0.16 - 53 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 0.21 - 53 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 0.28 - 54 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 0.35 - 54 0 0 -
23OCT26 45.50 P 0.00 0.00 0.00 0.45 - 54 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 0.55 - 54 0 0 -
23OCT26 46.50 P 0.00 0.00 0.00 0.68 - 54 0 0 -
23OCT26 47.00 P 0.00 0.00 0.00 0.82 - 54 0 0 -
23OCT26 47.50 P 0.00 0.00 0.00 0.99 - 54 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 1.18 - 54 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 1.37 - 54 0 0 -
23OCT26 49.00 P 0.00 0.00 0.00 1.60 - 54 0 0 -
23OCT26 49.50 P 0.00 0.00 0.00 1.84 - 54 0 0 -
23OCT26 50.00 P 0.00 0.00 0.00 2.10 - 53 0 0 -
23OCT26 51.00 P 2.78 2.78 2.78 2.68 - 53 12 12 -
23OCT26 52.00 P 0.00 0.00 0.00 3.36 - 53 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 4.11 - 53 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 4.92 - 53 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 5.78 - 53 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 6.68 - 53 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 7.61 - 53 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 8.56 - 53 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 9.55 - 56 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 10.52 - 55 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 11.53 - 61 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 13.69 - 89 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 14.50 - 0 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 15.50 - 0 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 16.51 - 74 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 17.50 - 0 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 20.61 - 109 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 21.52 - 94 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 0.00 54 0 100 0
29OCT26 41.00 P 0.00 0.00 0.00 0.12 0.00 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.30 +0.02 54 0 35 0
29OCT26 44.00 P 0.51 0.51 0.51 0.45 +0.04 54 30 38 0
29OCT26 45.00 P 0.70 0.70 0.69 0.65 +0.06 54 90 463 0
29OCT26 46.00 P 0.99 0.99 0.99 0.91 +0.10 55 15 170 0
29OCT26 47.00 P 1.31 1.31 1.19 1.23 +0.15 55 20 103 -3
29OCT26 48.00 P 1.58 1.58 1.58 1.63 +0.22 55 10 120 0
29OCT26 49.00 P 1.80 2.07 1.80 2.07 +0.27 55 16 113 -16
29OCT26 50.00 P 2.64 2.64 2.53 2.57 +0.32 54 60 273 0
29OCT26 52.50 P 0.00 0.00 0.00 4.13 +0.51 54 0 366 0
29OCT26 55.00 P 0.00 0.00 0.00 6.06 +0.67 54 0 173 0
29OCT26 57.50 P 0.00 0.00 0.00 8.24 +0.81 54 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 10.75 +0.88 65 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 13.09 +0.97 63 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 15.63 +0.98 75 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 18.14 +1.13 84 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 20.61 +1.13 89 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.02 +1.07 82 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.50 +1.05 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.00 +0.96 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.51 +0.97 96 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 33.02 +0.97 106 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 35.56 +1.08 120 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 38.00 +1.03 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 40.50 +1.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 43.10 +1.13 143 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 45.50 +1.05 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 48.00 +0.96 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 50.50 +1.03 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 53.11 +1.16 164 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 55.50 +1.03 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 58.00 +0.96 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 60.52 +1.07 156 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 63.00 +1.05 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.76 +0.14 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.97 +0.17 55 0 10 0
27NOV26 43.00 P 0.00 0.00 0.00 1.22 +0.21 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.49 +0.22 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.83 +0.29 55 0 115 0
27NOV26 46.00 P 0.00 0.00 0.00 2.19 +0.30 55 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 2.60 +0.35 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 3.05 +0.38 55 0 0 0
27NOV26 49.00 P 3.49 3.49 3.49 3.54 +0.41 55 15 150 0
27NOV26 50.00 P 3.86 3.86 3.86 4.07 +0.44 55 3 450 0
27NOV26 52.50 P 5.64 5.64 5.51 5.56 +0.50 55 30 149 -15
27NOV26 55.00 P 0.00 0.00 0.00 7.24 +0.55 54 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 9.23 +0.66 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 11.03 +0.35 49 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 13.36 +0.59 52 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 15.76 +0.76 54 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 18.14 +0.94 55 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 20.61 +0.91 58 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 23.10 +1.01 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.53 +0.93 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.06 +1.02 68 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 30.51 +0.97 65 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 33.02 +0.97 71 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 35.56 +1.06 79 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 38.00 +1.01 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.35 +0.04 53 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.46 +0.06 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 +0.07 53 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.73 +0.08 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.90 +0.12 52 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 1.11 +0.16 52 0 55 0
30DEC26 41.00 P 0.00 0.00 0.00 1.34 +0.19 52 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.62 +0.21 52 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 1.96 +0.25 53 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 +0.25 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 +0.26 53 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 3.10 +0.31 53 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.54 +0.32 54 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.02 +0.37 53 0 77 0
30DEC26 49.00 P 4.46 4.46 4.46 4.54 +0.38 54 15 70 +4
30DEC26 50.00 P 5.02 5.02 5.02 5.08 +0.41 54 15 133 +15
30DEC26 52.50 P 6.64 6.64 6.64 6.57 +0.46 54 15 45 0
30DEC26 55.00 P 0.00 0.00 0.00 8.09 +0.38 52 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 10.11 +0.67 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 11.90 +0.56 52 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 14.15 +0.56 55 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 16.42 +0.91 57 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 18.44 +0.69 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.77 +0.70 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.40 +1.12 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.73 +0.92 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.09 +1.05 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.56 +1.02 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.02 +0.97 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.56 +1.06 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.00 +1.01 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.50 +1.05 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.10 +1.13 75 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.50 +1.05 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.00 +0.96 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.50 +1.03 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.11 +1.16 86 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.50 +1.03 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.00 +0.96 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.52 +1.07 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.00 +1.05 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.98 +0.18 54 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.29 +0.20 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.64 +0.22 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 3.01 +0.23 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 3.42 +0.28 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.86 +0.28 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.33 +0.31 54 0 200 0
28JAN27 48.00 P 0.00 0.00 0.00 4.82 +0.34 54 0 30 0
28JAN27 49.00 P 0.00 0.00 0.00 5.34 +0.36 54 0 45 0
28JAN27 50.00 P 0.00 0.00 0.00 5.89 +0.38 54 0 55 0
28JAN27 52.50 P 6.85 7.46 6.85 7.39 +0.45 54 30 60 +15
28JAN27 55.00 P 0.00 0.00 0.00 8.92 +0.40 53 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 10.80 +0.47 54 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 12.77 +0.71 55 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 14.87 +0.78 56 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 16.95 +0.88 56 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 19.08 +0.53 56 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 21.41 +0.58 58 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.74 +0.97 59 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.99 +0.97 58 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 28.16 +0.74 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.30 +0.10 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 +0.12 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.75 +0.15 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 2.05 +0.20 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.34 +0.22 54 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 +0.20 54 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 3.02 +0.26 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.34 +0.25 53 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.77 +0.37 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 4.20 +0.24 54 0 98 0
30MAR27 45.00 P 0.00 0.00 0.00 4.65 +0.25 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.12 +0.27 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 5.62 +0.31 54 0 15 0
30MAR27 48.00 P 5.82 5.82 5.82 6.14 +0.32 54 15 15 +15
30MAR27 49.00 P 6.35 6.35 6.35 6.68 +0.34 54 15 15 +15
30MAR27 50.00 P 0.00 0.00 0.00 7.24 +0.35 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 8.74 +0.41 54 0 46 0
30MAR27 55.00 P 0.00 0.00 0.00 10.22 +0.31 53 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 12.01 +0.57 54 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 13.89 +0.45 54 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 15.94 +0.71 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 17.82 +0.60 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 19.88 +0.60 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.10 +0.72 55 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 24.28 +0.53 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.61 +0.74 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.95 +0.82 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.02 +0.76 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 33.45 +0.69 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.95 +0.94 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.33 +0.95 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 40.54 +0.85 52 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.10 +0.67 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.50 +0.91 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.00 +0.96 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.50 +1.03 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 53.11 +1.12 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 55.52 +1.05 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 58.00 +0.96 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 60.52 +1.07 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 63.00 +1.05 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.24 +0.16 54 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.54 +0.17 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.85 +0.17 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.18 +0.20 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.56 +0.23 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.94 +0.23 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.32 +0.23 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.76 +0.29 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.09 +0.17 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.55 +0.18 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.03 +0.20 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.53 +0.23 54 0 0 0
29JUN27 47.00 P 6.97 6.97 6.97 7.21 +0.38 55 15 131 +15
29JUN27 48.00 P 7.50 7.50 7.50 7.62 +0.41 54 15 60 +15
29JUN27 49.00 P 8.06 8.06 8.06 8.29 +0.53 55 15 15 +15
29JUN27 50.00 P 8.63 8.63 8.63 8.78 +0.46 54 15 38 +15
29JUN27 52.50 P 0.00 0.00 0.00 10.28 +0.47 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 11.69 +0.49 53 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 13.69 +0.50 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 15.38 +0.43 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 17.27 +0.48 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 19.35 +0.52 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 21.32 +0.54 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 23.35 +0.74 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 25.55 +0.77 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 27.70 +0.72 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.68 +0.51 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.93 +0.71 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 34.40 +0.75 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.68 +0.63 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.93 +0.72 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.30 +0.90 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.68 +1.05 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.97 +0.97 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 48.37 +0.90 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 50.77 +0.90 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 53.17 +0.96 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 55.69 +1.11 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 58.08 +0.88 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 60.55 +0.79 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 63.08 +1.07 61 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.48 +0.30 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.91 +0.27 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.28 +0.13 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.77 +0.13 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.27 +0.36 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.78 +0.37 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.38 +0.40 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.88 +0.42 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.43 +0.42 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.03 +0.44 54 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 11.55 +0.46 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.18 +0.45 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.93 +0.50 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.74 +0.48 55 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 18.50 +0.42 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.43 +0.41 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.50 +0.44 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 24.54 +0.58 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.43 +0.40 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 28.57 +0.55 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.67 +0.62 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 33.02 +0.69 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 35.23 +0.77 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 37.40 +0.70 57 0 0 0
TOTAL PUT 633 11,964 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 93.500
29OCT26 60.00 C 0.00 0.00 0.00 33.78 -0.01 108 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.24 -0.03 95 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.75 -0.02 87 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.39 -0.13 89 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.78 +0.01 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.27 -0.01 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.99 +0.21 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.12 -0.18 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.62 -0.17 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.13 -0.17 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.67 -0.17 22 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.32 -0.14 23 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 4.20 -0.11 23 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 2.48 0.00 23 0 336 0
29OCT26 95.00 C 1.95 2.09 1.16 1.24 -0.04 22 97 508 +20
29OCT26 97.50 C 0.77 0.77 0.64 0.55 -0.01 22 36 212 -21
29OCT26 100.00 C 0.28 0.28 0.28 0.21 0.00 23 32 293 -32
29OCT26 102.50 C 0.00 0.00 0.00 0.07 0.00 23 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 0.00 23 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.47 -0.05 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.90 +0.12 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.37 +0.09 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.05 +0.26 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.55 +0.25 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.66 -0.17 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.24 -0.17 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 8.95 -0.16 24 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 6.88 -0.14 24 0 122 0
27NOV26 90.00 C 5.87 5.87 5.22 5.22 +0.02 25 54 165 +30
27NOV26 92.50 C 0.00 0.00 0.00 3.64 +0.01 24 0 42 0
27NOV26 95.00 C 3.42 3.42 3.42 2.39 -0.04 23 15 228 +6
27NOV26 97.50 C 1.69 1.69 1.69 1.54 -0.04 23 1 180 +1
27NOV26 100.00 C 1.05 1.05 1.05 0.96 -0.03 23 20 190 +20
27NOV26 102.50 C 0.68 0.68 0.68 0.58 -0.03 24 11 148 +11
27NOV26 105.00 C 0.47 0.47 0.35 0.33 -0.01 24 52 157 +17
27NOV26 107.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.05 0.00 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 0.00 25 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.99 +0.21 73 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.47 +0.25 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.01 +0.20 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.48 +0.19 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.99 +0.22 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.51 -0.01 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.96 +0.15 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.53 +0.25 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.06 +0.20 35 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 16.55 +0.13 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.83 -0.21 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.61 -0.22 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.53 -0.23 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.67 -0.24 23 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 6.07 -0.01 23 0 390 0
30DEC26 92.50 C 0.00 0.00 0.00 4.60 -0.24 23 0 28 0
30DEC26 95.00 C 4.01 4.01 4.01 3.44 -0.10 23 15 67 +2
30DEC26 97.50 C 0.00 0.00 0.00 2.53 -0.07 23 0 122 0
30DEC26 100.00 C 1.87 1.87 1.87 1.82 -0.06 23 1 218 -1
30DEC26 102.50 C 0.00 0.00 0.00 1.25 -0.07 23 0 133 0
30DEC26 105.00 C 0.00 0.00 0.00 0.84 -0.09 23 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.55 -0.10 23 0 54 0
30DEC26 110.00 C 0.00 0.00 0.00 0.35 -0.07 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.21 -0.05 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 26.58 +0.06 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 24.15 +0.14 37 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.73 +0.08 34 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 19.39 +0.12 33 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.99 +0.08 30 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.28 -0.16 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.18 -0.15 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.22 -0.15 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.44 -0.14 23 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 6.86 -0.01 23 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 5.45 -0.01 23 0 17 0
28JAN27 95.00 C 0.00 0.00 0.00 4.27 -0.01 23 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 3.30 -0.02 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.54 -0.01 24 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 1.92 -0.02 24 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 1.41 -0.05 24 0 10 0
28JAN27 107.50 C 1.28 1.28 1.28 1.01 -0.05 24 3 3 +3
28JAN27 110.00 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.36 +0.16 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.84 +0.05 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.41 +0.02 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.98 +0.05 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.62 +0.11 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.24 +0.19 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.83 +0.06 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.44 +0.12 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.14 +0.10 29 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.89 +0.09 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.29 -0.17 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.34 -0.17 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.52 -0.16 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.84 -0.16 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 8.41 -0.01 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 7.06 -0.01 24 0 110 0
30MAR27 95.00 C 0.00 0.00 0.00 5.88 -0.01 24 0 1,145 0
30MAR27 97.50 C 0.00 0.00 0.00 4.87 -0.01 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 4.00 -0.02 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.21 -0.09 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.58 -0.10 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.05 -0.08 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.60 -0.06 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.25 -0.06 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.94 -0.05 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.55 -0.03 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.34 +0.17 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.91 +0.13 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.57 +0.24 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.20 +0.23 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.82 +0.20 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.51 +0.17 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.26 +0.21 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.07 +0.14 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.96 +0.15 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.27 +0.36 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.53 -0.16 27 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.87 -0.15 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 12.37 -0.15 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 10.97 -0.14 27 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.66 -0.14 27 0 200 0
29JUN27 95.00 C 8.50 8.50 8.50 8.52 -0.13 27 8 232 0
29JUN27 97.50 C 0.00 0.00 0.00 7.20 -0.11 26 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 6.31 -0.11 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.46 -0.10 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.74 -0.10 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 4.08 -0.08 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.51 -0.09 26 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 3.09 -0.07 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.65 -0.07 27 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.24 -0.06 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.92 -0.06 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.61 -0.04 27 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.37 -0.05 27 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.82 +0.01 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.63 +0.04 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.49 -0.11 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.50 -0.19 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.69 -0.20 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.95 -0.19 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.83 -0.21 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.25 -0.20 26 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.35 -0.20 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.04 -0.19 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.78 -0.19 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.67 -0.18 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.60 -0.18 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 7.68 -0.17 25 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 6.79 -0.17 25 0 0 0
29SEP27 105.00 C 5.80 5.80 5.80 6.03 -0.16 25 4 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.32 -0.15 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.69 -0.13 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.13 -0.13 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 3.71 -0.12 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.27 -0.12 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.83 -0.12 26 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.49 -0.10 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.17 -0.10 26 0 6 0
TOTAL CALL 349 10,582 +56
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 23 0 106 0
29OCT26 85.00 P 0.10 0.10 0.10 0.05 +0.01 23 9 222 -9
29OCT26 87.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 348 0
29OCT26 90.00 P 0.40 0.57 0.40 0.58 +0.06 23 91 617 +15
29OCT26 92.50 P 0.89 1.30 0.89 1.39 +0.10 23 101 354 +71
29OCT26 95.00 P 1.69 2.37 1.63 2.66 +0.14 23 54 232 -16
29OCT26 97.50 P 0.00 0.00 0.00 4.45 +0.16 23 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.62 +0.16 23 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 9.01 +0.16 23 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 11.50 +0.15 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 14.00 +0.15 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 16.50 -0.08 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.00 +0.12 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.50 +0.15 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.00 -0.05 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.50 -0.05 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.00 -0.06 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.50 +0.15 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
27NOV26 80.00 P 0.21 0.21 0.21 0.11 +0.01 24 16 157 +16
27NOV26 82.50 P 0.38 0.38 0.38 0.26 +0.01 24 40 140 +40
27NOV26 85.00 P 0.53 0.53 0.53 0.55 +0.02 24 5 165 +5
27NOV26 87.50 P 1.08 1.08 1.08 1.05 +0.04 24 15 139 0
27NOV26 90.00 P 0.00 0.00 0.00 1.79 +0.04 24 14 289 -14
27NOV26 92.50 P 0.00 0.00 0.00 2.80 -0.01 24 14 129 -14
27NOV26 95.00 P 0.00 0.00 0.00 4.15 -0.03 24 0 206 0
27NOV26 97.50 P 5.62 5.62 5.62 5.82 -0.04 24 15 182 +15
27NOV26 100.00 P 0.00 0.00 0.00 7.74 +0.14 24 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.86 +0.15 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 12.14 +0.16 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.51 +0.16 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.66 -0.21 0 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 19.05 -0.19 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.64 -0.14 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.12 -0.09 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.88 +0.13 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.07 -0.18 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.54 -0.25 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 -0.04 23 0 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.62 -0.05 23 0 49 0
30DEC26 85.00 P 1.13 1.13 1.13 1.05 -0.07 23 15 129 +15
30DEC26 87.50 P 0.00 0.00 0.00 1.70 -0.07 23 0 184 0
30DEC26 90.00 P 2.56 2.56 2.56 2.56 -0.03 23 1 127 -1
30DEC26 92.50 P 0.00 0.00 0.00 3.64 -0.03 23 0 340 0
30DEC26 95.00 P 4.88 4.88 4.88 4.88 -0.12 23 1 231 -1
30DEC26 97.50 P 0.00 0.00 0.00 6.57 -0.01 24 0 193 0
30DEC26 100.00 P 0.00 0.00 0.00 8.29 +0.01 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.28 +0.04 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 12.42 +0.06 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.69 +0.10 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 17.05 +0.13 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.18 -0.06 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.64 -0.14 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.40 +0.19 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.89 +0.14 23 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 29.38 +0.13 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.88 +0.09 25 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.62 +0.01 24 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.55 +0.02 24 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 2.26 +0.01 24 0 2 0
28JAN27 90.00 P 2.78 2.78 2.78 3.15 -0.01 24 2 142 +2
28JAN27 92.50 P 3.72 3.72 3.69 4.24 -0.02 23 3 3 +3
28JAN27 95.00 P 0.00 0.00 0.00 5.56 -0.03 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 7.12 -0.02 24 0 2 0
28JAN27 100.00 P 0.00 0.00 0.00 8.80 +0.09 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.70 +0.11 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.75 +0.12 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.93 +0.13 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.05 -0.14 21 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.33 -0.08 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.68 -0.27 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.40 +0.05 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 0.00 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 0.00 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.19 0.00 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.32 0.00 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.83 0.00 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.23 0.00 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.76 0.00 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.42 +0.10 24 0 27 0
30MAR27 87.50 P 0.00 0.00 0.00 3.19 -0.01 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.15 -0.02 24 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.29 -0.02 24 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.62 -0.02 24 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 8.12 -0.02 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.73 +0.06 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.50 +0.07 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 13.43 +0.08 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.47 +0.10 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.42 -0.01 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.67 -0.07 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.96 -0.18 20 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.40 -0.20 19 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.89 0.00 20 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.38 +0.13 20 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.88 +0.09 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 0.00 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 0.00 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.35 0.00 27 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.52 0.00 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 0.00 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.12 0.00 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.53 0.00 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 2.02 +0.01 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.65 +0.01 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.39 +0.01 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.22 +0.02 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.22 +0.03 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.33 +0.04 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.54 +0.04 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.92 +0.05 27 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 10.07 +0.06 27 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.65 +0.06 27 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 13.30 -0.32 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.52 +0.08 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.44 +0.10 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.45 +0.09 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.55 +0.73 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.74 +0.12 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.99 +0.88 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.31 +0.13 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.68 +0.14 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.11 +1.10 34 0 0 0
29SEP27 67.50 P 1.18 1.18 1.18 0.82 -0.02 26 15 16 +15
29SEP27 70.00 P 0.00 0.00 0.00 1.14 -0.02 26 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.52 -0.07 26 0 18 0
29SEP27 75.00 P 0.00 0.00 0.00 2.04 -0.03 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.64 -0.03 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.30 -0.03 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 4.10 -0.03 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 5.00 -0.03 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 6.00 -0.03 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 7.14 -0.03 26 0 4 0
29SEP27 92.50 P 0.00 0.00 0.00 8.36 -0.02 27 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.74 -0.01 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.17 -0.01 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.76 0.00 27 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 14.41 +0.01 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 16.20 +0.02 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 18.05 +0.03 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 20.01 +0.63 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 22.04 +0.05 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.15 +0.07 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.35 +0.08 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.59 +0.09 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.91 +0.37 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.28 +1.08 31 0 0 0
TOTAL PUT 411 10,965 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.090
29OCT26 11.50 C 0.00 0.00 0.00 6.61 -0.15 78 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.11 -0.16 69 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.61 -0.15 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.11 -0.15 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.61 -0.15 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.11 -0.16 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.61 -0.16 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.12 -0.15 27 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.64 -0.15 27 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.19 -0.14 27 0 36 0
29OCT26 17.50 C 0.72 0.72 0.66 0.79 -0.10 26 7 214 -1
29OCT26 18.00 C 0.47 0.47 0.42 0.47 -0.09 26 20 410 0
29OCT26 18.50 C 0.00 0.00 0.00 0.25 -0.07 26 0 200 0
29OCT26 19.00 C 0.10 0.10 0.10 0.13 -0.03 27 18 472 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 422 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 372 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.61 -0.19 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.11 -0.19 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.61 -0.19 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.11 -0.19 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.66 -0.16 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.17 -0.16 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.69 -0.15 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.24 -0.14 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.81 -0.13 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.43 -0.11 28 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.05 -0.10 26 0 86 0
27NOV26 18.00 C 0.00 0.00 0.00 0.78 -0.09 27 0 193 0
27NOV26 18.50 C 0.00 0.00 0.00 0.56 -0.06 27 0 76 0
27NOV26 19.00 C 0.34 0.35 0.34 0.38 -0.05 27 19 220 +10
27NOV26 19.50 C 0.00 0.00 0.00 0.26 -0.03 28 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.41 -0.15 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.16 -0.15 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.66 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.17 -0.15 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.67 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.68 -0.16 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.11 -0.24 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.61 -0.25 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.66 -0.23 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 -0.16 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 -0.14 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.14 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 -0.13 27 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 1.61 -0.15 27 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.29 -0.10 27 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 -0.10 26 0 121 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 -0.08 27 0 67 0
30DEC26 19.00 C 0.60 0.63 0.60 0.61 -0.06 27 250 302 +250
30DEC26 19.50 C 0.00 0.00 0.00 0.46 -0.05 27 0 65 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 76 0
30DEC26 21.00 C 0.19 0.19 0.19 0.18 -0.03 28 1 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.15 -0.24 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.67 -0.25 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.19 -0.25 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.73 -0.25 15 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.29 -0.23 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.93 -0.15 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.53 -0.13 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.16 -0.12 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.83 -0.10 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.48 -0.13 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.22 -0.10 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.80 -0.06 28 0 3 0
28JAN27 19.50 C 0.00 0.00 0.00 0.63 -0.06 28 0 2 0
28JAN27 20.00 C 0.00 0.00 0.00 0.50 -0.05 28 0 2 0
28JAN27 21.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.67 -0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.19 -0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.70 -0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.22 -0.25 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.75 -0.25 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.28 -0.25 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.82 -0.25 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.38 -0.24 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.95 -0.23 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.54 -0.23 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 -0.19 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.81 -0.13 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.47 -0.12 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 -0.10 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.87 -0.10 29 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.61 -0.09 29 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.38 -0.08 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.17 -0.09 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 -0.06 29 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.05 29 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.32 -0.25 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.85 -0.25 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.38 -0.25 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.93 -0.25 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.48 -0.25 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.05 -0.23 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.63 -0.22 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.23 -0.19 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.85 -0.15 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.46 -0.15 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.01 -0.23 28 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.67 -0.14 28 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.37 -0.13 28 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.09 -0.13 28 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.83 -0.12 28 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.60 -0.11 28 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.43 -0.07 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 -0.09 29 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 -0.10 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.08 29 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 -0.07 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.06 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 -0.04 28 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 5.98 -0.23 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.55 -0.22 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.14 -0.22 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.74 -0.21 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.36 -0.20 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.00 -0.20 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.66 -0.18 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.34 -0.17 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.04 -0.15 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.72 -0.18 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.53 -0.09 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.29 -0.08 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.06 -0.08 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.86 -0.07 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.67 -0.07 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.50 -0.06 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.20 -0.05 32 0 9 0
29SEP27 22.00 C 0.97 0.97 0.97 0.97 -0.03 32 1 9 +1
29SEP27 23.00 C 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 -0.02 32 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 0.48 -0.02 31 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 4 0
TOTAL CALL 316 8,037 +260
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
29OCT26 16.50 P 0.03 0.03 0.03 0.03 +0.01 28 1 140 0
29OCT26 17.00 P 0.11 0.11 0.11 0.08 +0.02 28 6 207 +6
29OCT26 17.50 P 0.20 0.20 0.20 0.18 +0.03 27 15 232 0
29OCT26 18.00 P 0.39 0.40 0.39 0.38 +0.06 27 35 245 +5
29OCT26 18.50 P 0.68 0.68 0.68 0.66 +0.08 27 30 120 0
29OCT26 19.00 P 0.00 0.00 0.00 1.01 +0.11 26 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.45 +0.14 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.92 +0.15 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.03 +0.26 70 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.05 +0.28 84 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.05 +0.28 95 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.05 +0.28 104 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.05 +0.28 113 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.05 +0.29 122 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.05 +0.28 130 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
27NOV26 15.50 P 0.07 0.07 0.07 0.05 +0.01 29 15 36 +15
27NOV26 16.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 21 0
27NOV26 16.50 P 0.19 0.19 0.19 0.16 +0.03 28 10 46 +10
27NOV26 17.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 155 0
27NOV26 17.50 P 0.47 0.48 0.45 0.44 +0.05 28 20 97 -8
27NOV26 18.00 P 0.00 0.00 0.00 0.66 +0.07 28 0 107 0
27NOV26 18.50 P 0.00 0.00 0.00 0.94 +0.09 29 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.24 +0.11 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.61 +0.12 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.02 +0.13 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.93 +0.14 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.03 +0.26 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.05 +0.28 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.05 +0.28 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.05 +0.28 66 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.05 +0.28 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.05 +0.28 78 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.05 +0.28 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 0.00 27 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 +0.03 28 0 1,039 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 +0.03 28 0 452 0
30DEC26 18.00 P 0.00 0.00 0.00 0.85 +0.05 28 0 243 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.06 28 0 105 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 +0.09 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 +0.08 27 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.14 +0.10 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 2.99 +0.12 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.04 +0.23 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.05 +0.27 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.05 +0.27 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.05 +0.27 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.05 +0.27 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.05 +0.27 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.05 +0.27 66 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.79 +0.05 29 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 0.97 +0.02 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.30 +0.09 29 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.61 +0.10 29 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.90 +0.09 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.27 +0.11 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.07 +0.12 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.07 +0.22 33 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.05 +0.26 37 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.05 +0.27 42 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.05 +0.27 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 +0.03 29 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.04 29 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 +0.05 29 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 +0.07 30 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 +0.06 29 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 +0.04 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.83 +0.08 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 +0.09 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.50 +0.10 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.35 +0.15 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.19 +0.19 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.08 +0.21 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.05 +0.25 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 +0.27 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 +0.27 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.05 +0.27 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.05 +0.27 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 0.00 28 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.43 +0.01 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 +0.02 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 +0.02 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 +0.03 28 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 +0.03 29 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.33 +0.05 29 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 +0.05 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 +0.08 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.12 +0.08 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.47 +0.09 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.81 +0.11 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.17 +0.13 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.91 +0.15 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.71 +0.17 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.54 +0.18 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.41 +0.19 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.30 +0.21 30 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.20 +0.21 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.14 +0.23 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.07 +0.23 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.48 +0.03 32 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.06 +0.07 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.22 +0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.44 +0.07 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.66 +0.07 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.91 +0.08 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.17 +0.08 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.45 +0.09 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.75 +0.09 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.07 +0.11 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.43 +0.13 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.15 +0.14 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.93 +0.16 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.73 +0.16 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.57 +0.17 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.44 +0.19 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.32 +0.20 30 0 0 0
TOTAL PUT 132 6,188 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 71.800
16OCT26 49.50 C 0.00 0.00 0.00 22.32 +0.26 117 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 21.82 +0.26 113 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 20.82 +0.26 106 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 19.82 +0.25 98 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 18.82 +0.25 91 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.82 +0.27 83 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.82 +0.24 75 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.82 +0.25 64 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.82 +0.28 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.82 +0.28 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.82 +0.28 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.82 +0.28 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.82 +0.28 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.82 +0.27 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.83 +0.26 39 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.84 +0.23 38 0 0 0
16OCT26 67.00 C 4.50 4.50 4.50 4.87 +0.19 38 2 2 +2
16OCT26 68.00 C 0.00 0.00 0.00 3.94 +0.19 38 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 3.07 +0.13 38 3 21 +3
16OCT26 70.00 C 2.38 2.38 2.14 2.21 0.00 35 7 56 -1
16OCT26 71.00 C 2.00 2.00 1.46 1.56 -0.06 36 13 313 +3
16OCT26 72.00 C 1.40 1.40 0.99 1.04 -0.11 37 91 1,259 +15
16OCT26 73.00 C 0.95 0.95 0.57 0.67 -0.13 38 268 1,425 +22
16OCT26 74.00 C 0.55 0.70 0.37 0.40 -0.12 38 726 812 +654
16OCT26 75.00 C 0.41 0.41 0.22 0.22 -0.10 38 274 341 +91
16OCT26 76.00 C 0.24 0.24 0.15 0.11 -0.07 38 28 167 +13
16OCT26 77.00 C 0.12 0.13 0.09 0.06 -0.04 39 560 666 +560
16OCT26 78.00 C 0.09 0.09 0.09 0.03 -0.03 40 30 337 +30
16OCT26 79.00 C 0.04 0.04 0.04 0.01 -0.02 38 7 11 +7
16OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 83 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 20.85 - 54 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 19.85 - 0 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 18.85 - 0 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 17.85 - 0 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 16.85 - 0 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 15.85 - 0 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 14.86 - 48 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 13.86 - 43 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 12.86 - 39 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 11.86 - 34 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 10.86 - 28 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 9.87 - 34 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 8.88 - 34 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 7.90 - 34 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 6.94 - 34 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 6.00 - 34 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 5.08 - 33 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 4.13 - 29 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 3.40 - 32 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 2.70 - 32 0 0 -
23OCT26 71.00 C 2.09 2.09 2.09 2.10 - 32 1 1 -
23OCT26 72.00 C 1.62 1.62 1.47 1.59 - 33 20 20 -
23OCT26 73.00 C 1.10 1.28 1.10 1.18 - 33 19 19 -
23OCT26 74.00 C 0.92 0.92 0.76 0.85 - 33 25 25 -
23OCT26 75.00 C 0.66 0.66 0.52 0.61 - 34 149 128 -
23OCT26 76.00 C 0.51 0.51 0.38 0.42 - 34 34 34 -
23OCT26 77.00 C 0.34 0.37 0.28 0.28 - 34 158 128 -
23OCT26 78.00 C 0.32 0.32 0.22 0.18 - 34 83 60 -
23OCT26 79.00 C 0.23 0.23 0.17 0.11 - 34 11 11 -
23OCT26 80.00 C 0.15 0.15 0.15 0.07 - 34 4 4 -
23OCT26 81.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
23OCT26 83.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
23OCT26 84.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 43.84 +0.29 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.84 +0.29 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.85 +0.30 134 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.85 +0.30 125 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.85 +0.29 115 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.85 +0.29 96 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.85 +0.29 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.85 +0.29 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.85 +0.29 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.86 +0.29 102 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.86 +0.29 94 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.80 +0.23 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.86 +0.29 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.86 +0.29 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.86 +0.29 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.86 +0.28 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.87 +0.29 76 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.87 +0.29 69 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.87 +0.29 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.87 +0.29 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.87 +0.28 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.87 +0.28 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.88 +0.29 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.38 +0.37 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.88 +0.30 0 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 14.39 +0.28 36 0 0 0
29OCT26 60.00 C 11.63 11.63 11.63 11.90 +0.27 33 1 13 +1
29OCT26 62.50 C 0.00 0.00 0.00 9.44 +0.24 33 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 7.07 +0.18 33 0 87 0
29OCT26 67.50 C 0.00 0.00 0.00 4.92 +0.12 33 0 751 0
29OCT26 70.00 C 3.37 3.54 2.81 3.02 -0.08 31 18 2,998 -5
29OCT26 72.50 C 2.10 2.11 1.56 1.72 -0.07 32 1,236 5,412 +1,006
29OCT26 75.00 C 0.99 1.02 0.82 0.92 -0.09 33 228 6,096 +82
29OCT26 77.50 C 0.58 0.60 0.43 0.41 -0.08 33 512 4,732 +75
29OCT26 80.00 C 0.35 0.36 0.24 0.16 -0.06 33 204 3,705 +19
29OCT26 82.50 C 0.16 0.16 0.16 0.06 -0.03 33 37 1,868 -36
29OCT26 85.00 C 0.10 0.10 0.10 0.02 -0.02 33 2 2,655 +1
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,746 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,339 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,249 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,314 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,661 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,983 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,904 0
29OCT26 105.00 C 0.01 0.01 0.01 0.01 0.00 63 60 1,523 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 43.91 +0.26 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.92 +0.27 78 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.92 +0.26 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.85 +0.20 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.85 +0.18 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.85 +0.17 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.85 +0.18 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.85 +0.16 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.85 +0.14 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.86 +0.16 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.86 +0.15 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.84 +0.12 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.86 +0.13 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.86 +0.12 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.86 +0.12 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.86 +0.13 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.87 +0.13 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.87 +0.13 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.88 +0.13 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.89 +0.13 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.90 +0.13 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.91 +0.12 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.93 +0.11 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.49 +0.07 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.07 +0.23 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.68 +0.08 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.36 +0.22 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.11 +0.09 35 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 8.13 +0.02 36 0 188 0
27NOV26 67.50 C 0.00 0.00 0.00 6.30 +0.08 36 0 228 0
27NOV26 70.00 C 5.10 5.20 4.70 4.69 -0.02 35 11 857 -3
27NOV26 72.50 C 3.81 3.81 3.40 3.49 -0.01 36 251 698 +12
27NOV26 75.00 C 2.50 2.64 2.42 2.52 -0.03 36 115 2,328 -11
27NOV26 77.50 C 2.03 2.03 1.69 1.80 -0.02 37 69 2,475 -4
27NOV26 80.00 C 1.54 1.54 1.29 1.24 -0.02 37 65 1,579 +11
27NOV26 82.50 C 0.94 0.99 0.89 0.82 -0.02 37 60 874 +23
27NOV26 85.00 C 0.71 0.74 0.62 0.52 -0.03 37 21 822 -10
27NOV26 87.50 C 0.50 0.51 0.47 0.33 -0.02 37 158 1,854 +2
27NOV26 90.00 C 0.38 0.38 0.36 0.20 -0.02 37 42 2,272 0
27NOV26 92.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 2,541 0
27NOV26 95.00 C 0.22 0.24 0.22 0.07 -0.01 37 308 2,928 +190
27NOV26 97.50 C 0.17 0.18 0.17 0.04 -0.01 36 21 1,717 +21
27NOV26 100.00 C 0.16 0.16 0.14 0.03 0.00 38 41 1,353 +5
27NOV26 102.50 C 0.12 0.13 0.12 0.02 0.00 38 42 756 +32
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 700 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 357 0
27NOV26 110.00 C 0.07 0.07 0.07 0.01 0.00 42 6 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
27NOV26 140.00 C 0.01 0.01 0.01 0.01 0.00 63 60 92 +60
27NOV26 142.50 C 0.01 0.01 0.01 0.01 0.00 64 120 120 +120
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 43.93 +0.25 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.92 +0.23 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.92 +0.22 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.93 +0.20 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.94 +0.20 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.95 +0.21 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.96 +0.22 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.97 +0.22 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.98 +0.26 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.98 +0.21 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 33.99 +0.22 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.99 +0.21 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 32.00 +0.21 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.02 +0.21 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.03 +0.20 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 29.05 +0.19 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 28.08 +0.21 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 27.17 +0.43 45 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 26.13 +0.19 35 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 25.17 +0.21 40 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 24.20 +0.36 41 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.23 +0.18 41 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.27 +0.18 41 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 19.89 +0.34 40 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 17.56 +0.45 40 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 15.30 +0.37 39 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 13.13 +0.36 38 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 11.10 +0.20 38 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.28 +0.17 38 0 327 0
30DEC26 67.50 C 0.00 0.00 0.00 7.57 +0.08 37 0 424 0
30DEC26 70.00 C 6.01 6.16 6.01 6.13 +0.05 37 25 17,184 +5
30DEC26 72.50 C 4.90 5.06 4.74 4.91 +0.05 37 85 4,223 0
30DEC26 75.00 C 4.08 4.08 3.88 3.91 +0.05 37 50 1,467 +35
30DEC26 77.50 C 3.10 3.20 3.10 3.06 -0.03 38 16 2,686 +16
30DEC26 80.00 C 2.48 2.53 2.35 2.43 +0.04 38 91 8,713 +11
30DEC26 82.50 C 2.00 2.02 1.87 1.85 +0.03 38 171 6,664 +11
30DEC26 85.00 C 1.55 1.55 1.45 1.39 +0.02 38 66 8,312 -1
30DEC26 87.50 C 1.24 1.24 1.17 1.03 +0.01 38 22 2,387 +15
30DEC26 90.00 C 1.03 1.03 0.95 0.76 +0.01 38 60 18,090 +8
30DEC26 92.50 C 0.77 0.82 0.77 0.55 0.00 38 5 3,530 +4
30DEC26 95.00 C 0.64 0.64 0.64 0.40 0.00 38 26 6,949 +11
30DEC26 97.50 C 0.55 0.55 0.55 0.29 +0.01 38 1 2,104 +1
30DEC26 100.00 C 0.48 0.48 0.47 0.20 0.00 38 31 16,445 +20
30DEC26 102.50 C 0.40 0.40 0.40 0.14 0.00 38 10 1,383 -2
30DEC26 105.00 C 0.00 0.00 0.00 0.10 0.00 38 0 4,828 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 0.00 38 0 876 0
30DEC26 110.00 C 0.27 0.27 0.26 0.05 0.00 38 3 6,144 -1
30DEC26 112.50 C 0.00 0.00 0.00 0.04 0.00 39 0 5,676 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 39 0 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 39 0 2,490 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,781 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,033 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,448 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,069 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 519 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,849 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 44.01 +0.33 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 43.03 +0.34 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 42.04 +0.34 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 41.05 +0.32 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 40.06 +0.32 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 39.07 +0.33 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 38.08 +0.34 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 37.09 +0.34 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 36.10 +0.36 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 35.12 +0.35 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 34.13 +0.36 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 33.15 +0.34 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 32.18 +0.36 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 31.21 +0.34 40 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 30.24 +0.34 42 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 29.27 +0.34 43 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 28.31 +0.35 44 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 27.35 +0.35 44 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 26.39 +0.33 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 25.43 +0.33 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 24.48 +0.33 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 23.53 +0.33 42 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 22.59 +0.49 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.27 +0.52 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.05 +0.40 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.84 +0.33 39 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 13.77 +0.38 38 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.78 +0.14 37 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.05 +0.06 37 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 8.44 +0.08 37 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 7.04 +0.04 37 0 73 0
28JAN27 72.50 C 0.00 0.00 0.00 5.84 +0.02 37 0 300 0
28JAN27 75.00 C 4.86 4.86 4.86 4.83 +0.01 37 4 210 0
28JAN27 77.50 C 0.00 0.00 0.00 3.97 -0.02 38 0 71 0
28JAN27 80.00 C 3.26 3.26 3.17 3.25 -0.01 38 65 186 +50
28JAN27 82.50 C 2.69 2.69 2.69 2.60 -0.02 38 95 186 +95
28JAN27 85.00 C 0.00 0.00 0.00 2.07 -0.02 38 0 59 0
28JAN27 87.50 C 0.00 0.00 0.00 1.63 -0.02 38 0 40 0
28JAN27 90.00 C 1.48 1.51 1.48 1.27 -0.03 38 3 62 +3
28JAN27 92.50 C 0.00 0.00 0.00 0.99 -0.03 38 0 30 0
28JAN27 95.00 C 1.05 1.05 1.05 0.77 -0.02 38 5 13 +5
28JAN27 97.50 C 0.00 0.00 0.00 0.59 -0.02 38 0 45 0
28JAN27 100.00 C 0.77 0.77 0.77 0.45 -0.02 38 100 338 +100
28JAN27 102.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.05 0.00 38 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 0.04 0.00 38 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 44.23 +0.41 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.25 +0.37 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.27 +0.37 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.29 +0.37 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.31 +0.36 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.34 +0.36 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.38 +0.35 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.41 +0.34 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.46 +0.35 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.50 +0.36 50 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 34.68 +0.48 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 33.59 +0.34 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.76 +0.56 52 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 31.69 +0.35 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.75 +0.34 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.81 +0.34 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.87 +0.33 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 27.95 +0.44 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.02 +0.43 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.11 +0.50 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.20 +0.42 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.30 +0.42 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.41 +0.41 43 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 21.24 +0.40 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.12 +0.35 41 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 17.14 +0.37 41 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.24 +0.34 40 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 13.32 +0.18 39 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 11.73 +0.22 39 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 10.25 +0.09 38 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 8.93 +0.07 38 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 7.76 +0.05 39 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 6.73 +0.02 39 0 555 0
30MAR27 77.50 C 0.00 0.00 0.00 5.83 +0.01 39 0 2,969 0
30MAR27 80.00 C 0.00 0.00 0.00 5.05 0.00 39 0 2,815 0
30MAR27 82.50 C 0.00 0.00 0.00 4.36 +0.03 39 0 2,049 0
30MAR27 85.00 C 3.75 3.75 3.75 3.71 +0.02 39 12 15,319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.15 +0.01 39 0 3,608 0
30MAR27 90.00 C 2.95 2.95 2.78 2.66 0.00 39 4 10,501 -1
30MAR27 92.50 C 2.47 2.47 2.47 2.24 0.00 39 1 422 0
30MAR27 95.00 C 2.22 2.22 2.22 1.89 0.00 39 12 3,014 +8
30MAR27 97.50 C 0.00 0.00 0.00 1.58 -0.01 39 0 419 0
30MAR27 100.00 C 1.70 1.70 1.70 1.32 -0.01 39 5 1,762 +5
30MAR27 102.50 C 0.00 0.00 0.00 1.11 0.00 39 0 659 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.01 39 0 984 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 -0.01 39 0 577 0
30MAR27 110.00 C 1.01 1.01 1.00 0.64 -0.01 39 22 3,342 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 -0.01 39 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.44 -0.01 39 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.25 0.00 39 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.17 0.00 39 0 178 0
30MAR27 130.00 C 0.00 0.00 0.00 0.14 0.00 39 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.12 0.00 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.10 0.00 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.08 0.00 39 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 0.00 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 0.00 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 0.00 39 0 248 0
30MAR27 147.50 C 0.30 0.30 0.30 0.04 0.00 39 4 36 -4
30MAR27 150.00 C 0.00 0.00 0.00 0.03 0.00 39 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.02 0.00 38 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JUN27 28.00 C 0.00 0.00 0.00 44.64 +0.36 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.69 +0.34 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.75 +0.34 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.81 +0.37 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 40.87 +0.38 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.94 +0.51 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.00 +0.33 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.07 +0.33 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.29 +0.48 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 36.22 +0.33 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.30 +0.50 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.39 +0.51 51 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 33.61 +0.47 52 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 32.57 +0.50 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.67 +0.49 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.75 +0.46 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.90 +0.49 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.03 +0.48 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.16 +0.47 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.30 +0.47 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 26.46 +0.44 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.62 +0.43 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 24.80 +0.43 45 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 22.79 +0.42 44 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 20.86 +0.41 43 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 19.01 +0.39 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 17.26 +0.39 42 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 15.62 +0.33 41 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 14.11 +0.33 41 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 12.71 +0.07 41 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 11.42 +0.04 40 0 487 0
29JUN27 72.50 C 0.00 0.00 0.00 10.26 +0.05 40 0 354 0
29JUN27 75.00 C 0.00 0.00 0.00 9.16 -0.02 40 0 2,227 0
29JUN27 77.50 C 0.00 0.00 0.00 8.22 -0.02 40 0 442 0
29JUN27 80.00 C 0.00 0.00 0.00 7.43 +0.04 41 0 1,349 0
29JUN27 82.50 C 0.00 0.00 0.00 6.67 -0.01 41 0 471 0
29JUN27 85.00 C 0.00 0.00 0.00 5.99 -0.02 41 0 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 5.36 0.00 41 0 2,565 0
29JUN27 90.00 C 4.78 4.78 4.78 4.76 -0.01 41 2 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 4.23 -0.02 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 3.76 -0.01 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 3.33 -0.02 41 0 651 0
29JUN27 100.00 C 3.29 3.29 3.25 2.95 -0.02 41 10 4,822 +6
29JUN27 102.50 C 0.00 0.00 0.00 2.62 -0.02 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.31 -0.03 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.05 -0.02 41 0 863 0
29JUN27 110.00 C 0.00 0.00 0.00 1.81 -0.02 41 0 168 0
29JUN27 112.50 C 0.00 0.00 0.00 1.60 -0.02 40 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.41 -0.03 40 0 4,346 0
29JUN27 117.50 C 0.00 0.00 0.00 1.25 -0.02 40 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.10 -0.02 40 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 0.97 -0.02 40 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.86 -0.02 40 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.76 -0.02 40 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.67 -0.02 40 0 466 0
29JUN27 132.50 C 0.00 0.00 0.00 0.59 -0.02 40 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 251 0
29JUN27 137.50 C 0.00 0.00 0.00 0.46 -0.01 40 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 142 0
29JUN27 142.50 C 0.00 0.00 0.00 0.36 -0.01 40 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.31 -0.02 40 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.28 -0.01 40 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 210 0
29JUN27 160.00 C 0.53 0.53 0.53 0.15 -0.01 40 1 528 0
29JUN27 162.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.12 0.00 40 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 1,904 0
29JUN27 170.00 C 0.50 0.50 0.50 0.09 -0.01 40 7 197 +1
29SEP27 28.00 C 0.00 0.00 0.00 45.14 +0.34 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.22 +0.35 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.31 +0.34 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.53 +0.49 59 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 41.48 +0.35 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.57 +0.33 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.67 +0.33 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.92 +0.58 55 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 37.88 +0.34 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.99 +0.50 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.11 +0.50 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.24 +0.43 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.37 +0.49 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.51 +0.17 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.66 +0.17 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.82 +0.46 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.98 +0.39 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.14 +0.38 48 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 29.34 +0.38 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.54 +0.40 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.74 +0.39 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.96 +0.44 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.17 +0.37 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 24.29 +0.42 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.48 +0.44 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.76 +0.35 44 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 19.13 +0.13 43 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 17.59 +0.37 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 16.14 +0.34 42 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 14.80 +0.06 42 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 13.56 +0.04 42 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 12.39 0.00 42 0 151 0
29SEP27 75.00 C 0.00 0.00 0.00 11.58 +0.26 42 0 126 0
29SEP27 77.50 C 0.00 0.00 0.00 10.38 -0.07 41 0 320 0
29SEP27 80.00 C 0.00 0.00 0.00 9.52 -0.06 41 0 224 0
29SEP27 82.50 C 8.75 8.84 8.75 8.77 -0.01 42 5 425 +5
29SEP27 85.00 C 0.00 0.00 0.00 8.05 0.00 42 0 468 0
29SEP27 87.50 C 0.00 0.00 0.00 7.39 +0.04 42 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 6.75 +0.04 42 0 83 0
29SEP27 92.50 C 0.00 0.00 0.00 6.25 +0.12 42 0 49 0
29SEP27 95.00 C 5.87 5.87 5.87 5.71 +0.12 42 1 135 +1
29SEP27 97.50 C 0.00 0.00 0.00 5.21 +0.11 42 0 244 0
29SEP27 100.00 C 5.08 5.08 4.93 4.75 +0.10 42 80 172 +36
29SEP27 102.50 C 0.00 0.00 0.00 4.33 +0.09 42 0 82 0
29SEP27 105.00 C 0.00 0.00 0.00 3.95 +0.09 42 0 186 0
29SEP27 107.50 C 0.00 0.00 0.00 3.60 +0.08 42 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.29 +0.08 42 0 141 0
29SEP27 112.50 C 0.00 0.00 0.00 2.99 +0.07 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.73 +0.07 42 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.49 +0.06 42 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.27 +0.06 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.07 +0.06 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.89 +0.06 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.72 +0.05 42 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.57 +0.05 42 0 89 0
29SEP27 132.50 C 0.00 0.00 0.00 1.43 +0.04 42 0 3 0
29SEP27 135.00 C 0.00 0.00 0.00 1.30 +0.03 42 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 1.19 +0.04 42 0 101 0
29SEP27 140.00 C 0.00 0.00 0.00 1.08 +0.03 42 0 11 0
29SEP27 142.50 C 0.00 0.00 0.00 0.99 +0.03 42 0 5 0
29SEP27 145.00 C 0.00 0.00 0.00 0.90 +0.02 42 0 10 0
29SEP27 147.50 C 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.75 +0.02 42 0 10 0
29SEP27 152.50 C 1.28 1.28 1.28 0.69 +0.02 42 3 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.63 +0.02 42 0 261 0
29SEP27 157.50 C 1.13 1.13 1.13 0.57 +0.02 42 5 169 +5
TOTAL CALL 7,309 400,897 +3,438
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 40 0
16OCT26 66.00 P 0.00 0.00 0.00 0.02 -0.05 39 0 281 0
16OCT26 67.00 P 0.14 0.14 0.14 0.05 -0.09 38 10 119 0
16OCT26 68.00 P 0.23 0.23 0.13 0.12 -0.14 39 40 159 +14
16OCT26 69.00 P 0.32 0.35 0.22 0.24 -0.22 38 25 114 +8
16OCT26 70.00 P 0.51 0.67 0.40 0.47 -0.28 39 80 249 +10
16OCT26 71.00 P 1.00 1.10 0.65 0.77 -0.35 37 306 290 +226
16OCT26 72.00 P 1.50 1.50 1.06 1.29 -0.35 39 30 181 +15
16OCT26 73.00 P 2.00 2.00 1.66 1.90 -0.41 40 30 201 +30
16OCT26 74.00 P 2.85 2.85 2.85 2.65 -0.40 41 2 5 +2
16OCT26 75.00 P 3.24 3.27 3.24 3.45 -0.43 41 2 2 0
16OCT26 76.00 P 0.00 0.00 0.00 4.29 -0.46 38 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.24 -0.33 39 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.21 -0.32 38 0 1 0
16OCT26 79.00 P 0.00 0.00 0.00 7.20 -0.31 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.20 -0.30 0 10 0 -10
16OCT26 81.00 P 0.00 0.00 0.00 9.20 -0.30 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.20 -0.30 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.20 -0.30 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.20 -0.30 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.20 -0.30 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.34 -0.16 102 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.34 -0.16 107 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.34 -0.16 112 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.35 -0.15 118 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 18.35 -0.15 123 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 19.35 -0.15 128 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 52.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 59.00 P 0.02 0.02 0.02 0.01 - 45 15 15 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
23OCT26 64.00 P 0.11 0.11 0.11 0.04 - 34 4 4 -
23OCT26 65.00 P 0.00 0.00 0.00 0.08 - 34 0 0 -
23OCT26 66.00 P 0.24 0.25 0.24 0.14 - 34 21 21 -
23OCT26 67.00 P 0.31 0.37 0.31 0.25 - 34 3 3 -
23OCT26 68.00 P 0.48 0.52 0.40 0.41 - 34 119 119 -
23OCT26 69.00 P 0.63 0.70 0.63 0.63 - 34 7 7 -
23OCT26 70.00 P 1.00 1.00 1.00 0.92 - 34 4 4 -
23OCT26 71.00 P 1.23 1.29 1.23 1.29 - 34 82 82 -
23OCT26 72.00 P 0.00 0.00 0.00 1.80 - 34 0 0 -
23OCT26 73.00 P 2.42 2.42 2.42 2.39 - 35 1 1 -
23OCT26 74.00 P 0.00 0.00 0.00 3.09 - 36 0 0 -
23OCT26 75.00 P 0.00 0.00 0.00 3.86 - 37 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 4.69 - 38 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 5.58 - 40 0 0 -
23OCT26 78.00 P 0.00 0.00 0.00 6.32 - 34 0 0 -
23OCT26 79.00 P 0.00 0.00 0.00 7.26 - 34 0 0 -
23OCT26 80.00 P 0.00 0.00 0.00 8.23 - 34 10 10 -
23OCT26 81.00 P 0.00 0.00 0.00 9.21 - 34 0 0 -
23OCT26 82.00 P 0.00 0.00 0.00 10.20 - 0 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 11.20 - 0 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 12.20 - 0 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 13.20 - 0 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 14.34 - 63 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 15.34 - 66 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 16.34 - 70 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 17.35 - 73 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 18.35 - 76 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 19.35 - 79 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 192 0
29OCT26 50.00 P 0.01 0.01 0.01 0.01 0.00 63 106 324 +6
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 716 0
29OCT26 60.00 P 0.08 0.08 0.08 0.01 -0.02 33 10 589 0
29OCT26 62.50 P 0.15 0.15 0.13 0.05 -0.04 33 10 3,277 0
29OCT26 65.00 P 0.33 0.33 0.24 0.17 -0.11 33 167 4,425 +154
29OCT26 67.50 P 0.71 0.71 0.52 0.53 -0.20 33 198 4,510 +111
29OCT26 70.00 P 1.25 1.41 1.15 1.21 -0.30 33 280 10,236 +136
29OCT26 72.50 P 2.50 2.74 2.18 2.42 -0.34 33 587 5,766 +398
29OCT26 75.00 P 3.80 4.25 3.80 4.12 -0.28 35 120 2,619 -77
29OCT26 77.50 P 6.21 6.36 5.81 6.20 -0.36 37 90 2,422 -60
29OCT26 80.00 P 8.41 8.66 8.01 8.54 -0.34 42 86 2,772 -12
29OCT26 82.50 P 10.81 11.01 10.41 10.71 -0.64 33 90 3,618 0
29OCT26 85.00 P 12.74 12.74 12.74 13.60 -0.31 60 20 2,663 -12
29OCT26 87.50 P 0.00 0.00 0.00 15.84 -0.25 56 0 1,480 0
29OCT26 90.00 P 0.00 0.00 0.00 18.35 -0.24 63 0 1,295 0
29OCT26 92.50 P 0.00 0.00 0.00 20.80 -0.36 65 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 23.30 -0.29 71 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 25.84 -0.32 79 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.34 -0.25 85 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 30.85 -0.31 91 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.30 -0.29 91 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.78 -0.25 94 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.25 -0.34 94 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.85 -0.31 109 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.25 -0.41 102 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.84 -0.32 117 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.25 -0.41 110 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.84 -0.32 125 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.34 -0.32 129 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.84 -0.32 133 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.34 -0.32 137 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.84 -0.26 140 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.34 -0.26 144 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.84 -0.26 147 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.34 -0.32 150 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.84 -0.32 154 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.34 -0.26 157 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.84 -0.32 160 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.34 -0.24 163 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.84 -0.32 166 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.34 -0.32 169 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 85.84 -0.24 172 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 88.34 -0.32 175 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 90.84 -0.32 178 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 93.34 -0.24 180 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 95.84 -0.24 183 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 98.34 -0.24 186 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 187 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 511 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 762 0
27NOV26 57.50 P 0.29 0.29 0.29 0.15 -0.03 37 1 364 -1
27NOV26 60.00 P 0.50 0.50 0.49 0.32 -0.07 37 3 1,275 0
27NOV26 62.50 P 0.79 0.79 0.72 0.63 -0.10 37 9 931 0
27NOV26 65.00 P 1.20 1.28 1.14 1.13 -0.15 37 98 2,375 -3
27NOV26 67.50 P 1.98 1.98 1.82 1.85 -0.18 37 36 2,062 +25
27NOV26 70.00 P 2.92 2.93 2.60 2.78 -0.22 37 42 6,715 +36
27NOV26 72.50 P 3.95 4.10 3.95 4.02 -0.27 37 42 3,124 +28
27NOV26 75.00 P 5.60 5.69 5.39 5.58 -0.28 37 18 2,254 0
27NOV26 77.50 P 0.00 0.00 0.00 7.38 -0.30 38 0 5,650 0
27NOV26 80.00 P 9.40 9.40 9.40 9.31 -0.11 39 1 754 0
27NOV26 82.50 P 0.00 0.00 0.00 11.59 -0.32 42 0 1,239 0
27NOV26 85.00 P 0.00 0.00 0.00 13.73 -0.18 41 0 3,002 0
27NOV26 87.50 P 0.00 0.00 0.00 16.05 -0.35 42 0 2,171 0
27NOV26 90.00 P 0.00 0.00 0.00 18.35 -0.33 41 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 20.85 -0.31 45 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 23.30 -0.29 47 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 25.84 -0.32 52 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.34 -0.25 55 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 30.85 -0.31 59 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.30 -0.29 60 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.78 -0.25 62 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.25 -0.34 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.85 -0.31 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.34 -0.32 74 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.84 -0.32 76 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.34 -0.32 79 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.84 -0.32 82 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.34 -0.32 84 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.84 -0.32 86 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.34 -0.32 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.84 -0.26 91 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.34 -0.26 93 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.84 -0.26 96 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.34 -0.32 98 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.84 -0.32 100 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.34 -0.26 102 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.84 -0.32 104 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.34 -0.24 106 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.84 -0.32 108 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.34 -0.32 110 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 85.84 -0.24 112 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 88.34 -0.32 114 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 90.84 -0.32 116 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 93.34 -0.24 118 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 95.84 -0.24 120 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 98.34 -0.24 122 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 38 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 38 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 0.00 38 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 38 0 696 0
30DEC26 52.50 P 0.34 0.34 0.34 0.16 -0.01 38 1 929 +1
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 2,156 0
30DEC26 57.50 P 0.74 0.74 0.74 0.54 -0.04 38 2 3,076 +2
30DEC26 60.00 P 0.00 0.00 0.00 0.89 -0.07 38 0 3,101 0
30DEC26 62.50 P 1.47 1.47 1.43 1.41 -0.09 38 11 5,842 0
30DEC26 65.00 P 2.18 2.18 2.07 2.07 -0.15 38 242 8,091 +129
30DEC26 67.50 P 3.02 3.02 2.79 2.87 -0.21 37 357 5,581 +130
30DEC26 70.00 P 3.77 4.04 3.77 3.91 -0.24 37 130 25,026 -15
30DEC26 72.50 P 5.34 5.34 5.15 5.23 -0.20 38 26 6,315 +15
30DEC26 75.00 P 6.60 6.80 6.50 6.70 -0.27 38 52 6,877 +27
30DEC26 77.50 P 0.00 0.00 0.00 8.34 -0.30 38 0 3,604 0
30DEC26 80.00 P 10.44 10.44 10.13 10.27 +0.15 39 45 14,212 +15
30DEC26 82.50 P 0.00 0.00 0.00 12.31 -0.35 40 0 4,874 0
30DEC26 85.00 P 0.00 0.00 0.00 14.39 +0.02 40 0 12,416 0
30DEC26 87.50 P 0.00 0.00 0.00 16.66 -0.41 42 0 1,330 0
30DEC26 90.00 P 19.08 19.08 19.08 19.12 -0.24 45 15 11,595 -15
30DEC26 92.50 P 21.40 21.40 21.40 21.20 -0.52 43 25 2,118 -10
30DEC26 95.00 P 0.00 0.00 0.00 23.58 -0.44 44 10 6,604 0
30DEC26 97.50 P 0.00 0.00 0.00 26.02 -0.37 46 0 2,221 0
30DEC26 100.00 P 28.58 28.65 28.35 28.48 -0.17 48 42 3,991 -13
30DEC26 102.50 P 0.00 0.00 0.00 30.85 -0.31 48 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 33.34 -0.25 50 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 35.78 -0.31 50 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 38.25 -0.34 51 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 40.85 -0.31 57 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 43.34 -0.32 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.84 -0.32 61 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 48.34 -0.32 64 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 50.84 -0.32 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.34 -0.32 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.84 -0.32 70 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 58.34 -0.32 72 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.84 -0.26 74 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.34 -0.26 76 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 65.84 -0.26 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.34 -0.32 79 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.84 -0.32 81 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.34 -0.26 82 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 75.84 -0.32 84 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.34 -0.24 86 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.84 -0.32 87 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.34 -0.32 89 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 85.84 -0.24 90 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.34 -0.32 92 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 90.84 -0.32 93 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 93.34 -0.24 95 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 95.84 -0.24 96 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 98.34 -0.24 98 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 9 0
28JAN27 50.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 95 0
28JAN27 52.50 P 0.00 0.00 0.00 0.33 -0.04 38 0 45 0
28JAN27 55.00 P 0.00 0.00 0.00 0.55 -0.07 38 0 513 0
28JAN27 57.50 P 1.11 1.13 1.10 0.89 -0.08 38 107 626 +107
28JAN27 60.00 P 1.56 1.56 1.51 1.35 -0.11 38 107 389 +91
28JAN27 62.50 P 2.14 2.14 2.14 1.96 -0.14 38 4 978 -4
28JAN27 65.00 P 0.00 0.00 0.00 2.74 -0.09 38 0 587 0
28JAN27 67.50 P 0.00 0.00 0.00 3.62 -0.17 38 0 473 0
28JAN27 70.00 P 4.61 4.61 4.61 4.70 -0.21 37 10 658 0
28JAN27 72.50 P 6.11 6.11 6.05 5.99 -0.23 38 123 124 +123
28JAN27 75.00 P 0.00 0.00 0.00 7.48 -0.24 38 0 207 0
28JAN27 77.50 P 0.00 0.00 0.00 9.06 -0.27 38 1 20 +1
28JAN27 80.00 P 0.00 0.00 0.00 10.89 -0.25 38 0 9 0
28JAN27 82.50 P 0.00 0.00 0.00 12.61 -0.69 37 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 14.90 -0.44 40 0 1 0
28JAN27 87.50 P 0.00 0.00 0.00 17.01 -0.45 40 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 19.20 -0.48 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.45 -0.49 41 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.74 -0.49 42 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.02 -0.61 41 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 28.48 -0.46 43 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 30.86 -0.53 43 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.34 -0.36 44 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 35.84 -0.36 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.25 -0.46 46 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 40.85 -0.36 51 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.34 -0.40 53 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 45.84 -0.37 55 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 48.34 -0.37 57 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 50.84 -0.37 58 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.34 -0.37 60 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 55.84 -0.37 62 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.34 -0.37 64 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 60.84 -0.37 65 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.34 -0.37 67 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 65.84 -0.37 69 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.34 -0.37 70 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 70.84 -0.37 72 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.34 -0.37 73 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 75.84 -0.37 75 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 0.00 40 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 0.00 40 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 0.00 39 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.33 -0.03 39 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 -0.04 39 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 209 0
30MAR27 50.00 P 0.89 0.89 0.89 0.58 -0.05 39 5 4,981 -5
30MAR27 52.50 P 1.24 1.24 1.21 0.88 -0.07 39 200 1,376 +100
30MAR27 55.00 P 0.00 0.00 0.00 1.27 -0.09 39 0 1,296 0
30MAR27 57.50 P 2.09 2.09 2.09 1.80 -0.09 39 115 1,179 +115
30MAR27 60.00 P 0.00 0.00 0.00 2.45 -0.11 39 0 6,506 0
30MAR27 62.50 P 0.00 0.00 0.00 3.22 -0.14 39 0 2,902 0
30MAR27 65.00 P 4.00 4.00 4.00 4.07 -0.14 39 10 7,051 +10
30MAR27 67.50 P 5.09 5.09 5.09 5.08 -0.15 39 1 2,449 +1
30MAR27 70.00 P 0.00 0.00 0.00 6.22 -0.18 39 0 19,372 0
30MAR27 72.50 P 0.00 0.00 0.00 7.53 -0.19 39 0 4,412 0
30MAR27 75.00 P 9.00 9.00 8.99 8.97 -0.22 39 57 7,222 +57
30MAR27 77.50 P 0.00 0.00 0.00 10.56 -0.19 39 0 5,185 0
30MAR27 80.00 P 12.08 12.08 12.00 12.24 -0.25 39 4 4,005 -4
30MAR27 82.50 P 14.17 14.17 14.17 14.14 -0.08 40 75 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.28 -0.18 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 18.04 -0.43 40 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 19.60 -0.55 37 0 1,759 0
30MAR27 92.50 P 0.00 0.00 0.00 22.25 -0.45 41 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 24.43 -0.45 41 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.76 -0.36 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 29.03 -0.70 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 31.33 -0.51 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 33.76 -0.47 44 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 36.13 -0.48 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 38.48 -0.45 44 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 41.00 -0.45 46 0 278 0
30MAR27 115.00 P 0.00 0.00 0.00 43.54 -0.45 49 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 45.94 -0.45 49 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 48.44 -0.37 50 0 68 0
30MAR27 122.50 P 0.00 0.00 0.00 50.84 -0.37 50 0 8 0
30MAR27 125.00 P 53.35 53.35 53.05 53.34 -0.37 51 2 108 0
30MAR27 127.50 P 0.00 0.00 0.00 55.84 -0.37 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.34 -0.37 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.84 -0.37 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.34 -0.37 57 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.84 -0.37 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.34 -0.37 60 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.84 -0.37 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.34 -0.37 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.84 -0.37 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.34 -0.36 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.84 -0.36 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.34 -0.36 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 85.84 -0.35 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 88.34 -0.35 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 90.84 -0.35 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 93.34 -0.35 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 95.84 -0.35 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 98.34 -0.35 74 0 0 0
29JUN27 28.00 P 0.18 0.18 0.18 0.01 0.00 40 2 22 +2
29JUN27 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 0.00 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 0.00 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.41 -0.04 40 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.49 -0.04 40 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.58 -0.04 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.68 -0.05 40 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 0.80 -0.05 40 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 0.92 -0.05 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 1.05 -0.08 40 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.22 -0.07 41 0 436 0
29JUN27 50.00 P 1.70 1.70 1.70 1.38 -0.07 41 1 1,503 0
29JUN27 52.50 P 0.00 0.00 0.00 1.87 -0.10 41 0 2,233 0
29JUN27 55.00 P 0.00 0.00 0.00 2.44 -0.13 41 0 1,462 0
29JUN27 57.50 P 0.00 0.00 0.00 3.15 -0.12 41 0 972 0
29JUN27 60.00 P 0.00 0.00 0.00 3.96 -0.16 41 0 2,685 0
29JUN27 62.50 P 0.00 0.00 0.00 4.85 -0.12 41 0 1,728 0
29JUN27 65.00 P 5.87 5.87 5.87 5.80 -0.13 40 2 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 6.86 -0.15 40 0 3,418 0
29JUN27 70.00 P 7.98 7.98 7.98 8.01 -0.19 40 2 2,059 +2
29JUN27 72.50 P 0.00 0.00 0.00 9.33 -0.21 40 0 1,268 0
29JUN27 75.00 P 0.00 0.00 0.00 10.78 -0.19 40 0 3,583 0
29JUN27 77.50 P 0.00 0.00 0.00 12.29 -0.24 40 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 13.98 -0.24 40 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 15.77 -0.11 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.59 +0.13 41 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 19.46 -0.57 41 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 21.44 -0.39 41 0 10,895 0
29JUN27 92.50 P 0.00 0.00 0.00 23.46 -0.42 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.55 -0.41 41 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.67 -0.43 41 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.79 -0.58 41 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 32.10 -0.59 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 34.35 -1.04 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 36.68 -0.62 43 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 38.96 +0.03 43 0 825 0
29JUN27 112.50 P 0.00 0.00 0.00 41.19 -0.74 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.54 -0.45 42 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 45.94 -0.48 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.44 -0.37 44 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 50.84 -0.37 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.34 -0.37 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.84 -0.37 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.34 -0.37 47 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 60.84 -0.37 48 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.34 -0.37 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.84 -0.37 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.34 -0.37 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.84 -0.37 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.34 -0.37 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.84 -0.37 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.34 -0.36 56 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.84 -0.36 57 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.34 -0.36 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 85.84 -0.36 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 88.34 -0.35 60 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 90.84 -0.35 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 93.34 -0.35 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 95.84 -0.35 63 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 98.34 -0.35 64 0 0 0
29SEP27 28.00 P 0.37 0.37 0.37 0.06 0.00 42 10 66 +10
29SEP27 29.00 P 0.00 0.00 0.00 0.07 0.00 42 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.10 0.00 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.12 0.00 42 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.19 0.00 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.40 0.00 42 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.57 0.00 42 0 203 0
29SEP27 40.00 P 0.00 0.00 0.00 0.65 -0.01 42 0 36 0
29SEP27 41.00 P 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.88 -0.01 42 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 1.01 -0.01 42 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 1.14 -0.02 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.31 -0.01 42 0 14 0
29SEP27 46.00 P 0.00 0.00 0.00 1.47 -0.02 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.64 -0.02 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.84 -0.02 42 0 2 0
29SEP27 49.00 P 2.38 2.38 2.38 2.06 -0.02 42 2 201 0
29SEP27 50.00 P 0.00 0.00 0.00 2.28 -0.03 42 0 41 0
29SEP27 52.50 P 0.00 0.00 0.00 2.90 -0.04 42 0 236 0
29SEP27 55.00 P 0.00 0.00 0.00 3.62 -0.04 42 0 464 0
29SEP27 57.50 P 0.00 0.00 0.00 4.37 -0.13 42 0 692 0
29SEP27 60.00 P 0.00 0.00 0.00 5.25 -0.09 42 0 672 0
29SEP27 62.50 P 0.00 0.00 0.00 6.16 -0.10 41 0 1,007 0
29SEP27 65.00 P 7.16 7.16 7.16 7.17 -0.12 41 2 4,839 +2
29SEP27 67.50 P 0.00 0.00 0.00 8.28 -0.14 41 0 1,911 0
29SEP27 70.00 P 9.47 9.47 9.47 9.47 -0.19 40 1 1,699 0
29SEP27 72.50 P 10.71 10.71 10.71 10.81 -0.18 40 2 1,779 0
29SEP27 75.00 P 0.00 0.00 0.00 12.23 -0.19 40 0 4,105 0
29SEP27 77.50 P 0.00 0.00 0.00 13.84 -0.14 41 0 1,054 0
29SEP27 80.00 P 0.00 0.00 0.00 15.44 -0.15 41 0 273 0
29SEP27 82.50 P 16.92 16.92 16.92 17.14 -0.31 41 85 468 +85
29SEP27 85.00 P 0.00 0.00 0.00 18.92 -0.76 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 20.77 -0.33 41 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 22.64 -0.39 41 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 24.63 -0.37 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.63 -0.94 41 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 28.67 -0.38 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.76 -1.04 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 32.97 -0.41 42 0 3 0
29SEP27 105.00 P 0.00 0.00 0.00 35.15 -1.02 42 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 37.34 -0.41 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 39.56 -0.43 42 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 41.82 -0.42 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 44.05 -0.47 42 0 26 0
29SEP27 117.50 P 0.00 0.00 0.00 46.41 -0.46 43 0 0 0
29SEP27 120.00 P 48.90 48.90 48.52 48.82 -0.15 43 2 6 +2
29SEP27 122.50 P 0.00 0.00 0.00 51.18 -0.50 43 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 53.63 -0.38 44 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 56.06 -0.36 44 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.40 -0.50 44 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 60.93 -0.51 45 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.34 -0.56 45 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 65.84 -0.37 46 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.34 -0.37 47 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 70.84 -0.37 48 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.34 -0.37 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.84 -0.37 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.34 -0.36 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.84 -0.36 52 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.34 -0.36 53 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 85.84 -0.36 54 0 0 0
TOTAL PUT 4,705 450,793 +1,985
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 9.460
29OCT26 7.00 C 0.00 0.00 0.00 2.47 -0.20 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.22 -0.20 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.97 -0.20 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.72 -0.20 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.47 -0.21 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 -0.20 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.99 -0.20 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.77 -0.18 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.57 -0.16 33 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.40 -0.13 33 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.26 -0.11 33 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 -0.08 33 0 59 0
29OCT26 10.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 279 0
29OCT26 10.50 C 0.03 0.03 0.03 0.03 -0.02 34 5 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.52 -0.17 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.24 -0.20 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.03 -0.17 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.76 -0.16 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.53 -0.19 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.31 -0.18 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.10 -0.18 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.91 -0.17 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.73 -0.16 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.59 -0.11 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.45 -0.11 33 0 53 0
27NOV26 9.75 C 0.00 0.00 0.00 0.34 -0.10 33 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 56 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.05 34 0 110 0
27NOV26 11.00 C 0.09 0.09 0.09 0.07 -0.04 34 8 30 -8
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.53 -0.16 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 -0.19 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.06 -0.18 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 -0.17 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 -0.18 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 -0.18 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 -0.13 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 -0.16 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.15 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 -0.12 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 -0.10 32 0 130 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.09 32 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.09 32 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.07 33 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.62 -0.11 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.38 -0.14 41 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.15 -0.14 39 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.92 -0.10 37 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.66 -0.18 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.46 -0.16 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.27 -0.17 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.10 -0.16 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.95 -0.15 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.81 -0.13 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.68 -0.13 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.57 -0.11 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.47 -0.09 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.70 -0.14 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 -0.22 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.15 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.15 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 -0.17 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 -0.20 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 -0.14 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 -0.14 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 -0.16 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.14 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 -0.12 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 -0.09 32 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 -0.08 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.70 -0.18 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.56 -0.11 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.28 -0.25 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.09 -0.24 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.96 -0.11 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.74 -0.21 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 -0.21 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 -0.20 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 -0.14 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 -0.13 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.03 -0.16 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.95 -0.09 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 -0.11 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.67 -0.10 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 -0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 -0.07 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 -0.06 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.04 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.75 -0.20 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.56 -0.18 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.44 -0.13 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.19 -0.18 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.02 -0.18 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.87 -0.16 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.71 -0.15 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.60 -0.11 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.43 -0.13 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.30 -0.10 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.18 -0.11 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.07 -0.11 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.98 -0.13 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 0.82 -0.08 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.68 -0.08 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
TOTAL CALL 13 4,983 -8
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.02 34 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 105 0
29OCT26 9.25 P 0.16 0.16 0.16 0.18 +0.06 34 13 552 0
29OCT26 9.50 P 0.00 0.00 0.00 0.29 +0.08 33 0 86 0
29OCT26 9.75 P 0.00 0.00 0.00 0.44 +0.12 33 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.62 +0.14 33 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.06 +0.18 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.54 +0.20 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.05 +0.21 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.55 +0.21 76 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.05 +0.21 84 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.17 +0.04 34 0 153 0
27NOV26 9.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.35 +0.07 34 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.46 +0.07 34 0 85 0
27NOV26 9.75 P 0.00 0.00 0.00 0.61 +0.09 34 0 71 0
27NOV26 10.00 P 0.00 0.00 0.00 0.76 +0.11 33 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.14 +0.14 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.58 +0.13 34 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.04 +0.13 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.05 +0.21 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.55 +0.21 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.05 +0.21 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.02 33 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 +0.04 33 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.04 33 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.06 33 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.06 33 0 96 0
30DEC26 9.50 P 0.51 0.51 0.51 0.57 +0.07 32 10 308 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.70 +0.07 32 0 90 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 +0.11 33 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.13 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 +0.15 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.16 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.55 +0.13 33 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.05 +0.21 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.55 +0.21 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.05 +0.18 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 +0.21 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.55 +0.21 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.05 +0.21 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.55 +0.21 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.05 +0.21 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.54 +0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.05 +0.21 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.55 +0.15 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.05 +0.19 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.55 +0.21 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.04 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.55 +0.16 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.55 +0.21 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.55 +0.21 93 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.54 +0.20 0 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.42 +0.06 32 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.52 +0.06 32 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.64 +0.06 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.93 +0.10 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.28 +0.13 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.64 +0.09 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.10 +0.14 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.56 +0.14 31 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.05 +0.17 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.55 +0.21 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.05 +0.18 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 +0.05 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.06 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 +0.09 32 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 +0.08 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.07 +0.10 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 +0.09 30 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.13 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.13 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.59 +0.13 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.05 +0.15 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.55 +0.18 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.05 +0.18 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.05 +0.21 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.55 +0.20 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.05 +0.18 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.55 +0.20 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.05 +0.21 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.54 +0.20 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.03 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 +0.04 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 +0.05 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 +0.05 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.95 +0.06 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.08 +0.08 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 +0.13 33 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.42 +0.14 33 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.76 +0.17 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.12 +0.17 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.43 +0.10 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.92 +0.19 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.35 +0.20 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.69 +0.09 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.23 +0.17 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.70 +0.21 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.06 +0.10 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.64 +0.20 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.11 +0.20 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.59 +0.19 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.08 +0.20 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.29 +0.04 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.60 +0.06 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.93 +0.08 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.05 +0.08 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.19 +0.09 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.33 +0.09 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.48 +0.10 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.64 +0.11 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.95 +0.09 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.28 +0.07 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.68 +0.09 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.08 +0.11 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.47 +0.09 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.92 +0.12 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.33 +0.10 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.78 +0.10 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.23 +0.09 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.70 +0.19 34 0 0 0
TOTAL PUT 23 4,316 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 24.520
16OCT26 16.75 C 0.00 0.00 0.00 7.81 -1.41 183 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.56 -1.41 177 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 7.31 -1.41 170 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 7.06 -1.41 164 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.81 -1.41 158 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.56 -1.41 152 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 6.33 -1.39 159 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 6.08 -1.39 152 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.83 -1.39 146 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.58 -1.39 140 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.33 -1.39 134 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 5.08 -1.39 128 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.78 -1.44 80 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.53 -1.44 76 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 4.03 -1.44 67 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.53 -1.44 58 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 3.04 -1.44 62 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.55 -1.43 58 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 2.07 -1.42 55 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 1.62 -1.38 55 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 1.19 -1.34 52 0 95 0
16OCT26 24.00 C 1.49 1.49 0.86 0.83 -1.23 51 58 1,342 0
16OCT26 24.50 C 0.81 0.81 0.45 0.55 -1.06 52 582 1,472 +141
16OCT26 25.00 C 0.68 1.08 0.28 0.33 -0.91 51 696 480 -180
16OCT26 25.50 C 0.59 0.64 0.17 0.19 -0.73 51 987 1,092 +789
16OCT26 26.00 C 0.40 0.52 0.10 0.11 -0.54 53 577 696 +196
16OCT26 26.50 C 0.26 0.26 0.07 0.06 -0.40 54 605 790 +438
16OCT26 27.00 C 0.21 0.24 0.03 0.03 -0.29 55 639 594 +135
16OCT26 27.50 C 0.13 0.15 0.04 0.02 -0.20 58 170 161 +53
16OCT26 28.00 C 0.10 0.10 0.03 0.01 -0.13 59 113 222 -20
16OCT26 28.50 C 0.06 0.06 0.04 0.01 -0.09 66 32 26 -30
16OCT26 29.00 C 0.05 0.05 0.03 0.01 -0.05 72 58 414 -32
16OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.04 79 0 6 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 - 138 0 0 -
16OCT26 35.50 C 0.00 0.00 0.00 0.01 - 143 0 0 -
16OCT26 36.00 C 0.00 0.00 0.00 0.01 - 148 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 6.56 - 86 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 6.33 - 92 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 6.08 - 88 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 5.83 - 84 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 5.58 - 81 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 5.33 - 77 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 5.08 - 74 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 4.79 - 42 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 4.54 - 38 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 4.05 - 47 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 3.56 - 46 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 3.08 - 46 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 2.62 - 46 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 2.15 - 43 0 0 -
23OCT26 23.00 C 2.09 2.09 1.69 1.78 - 47 50 11 -
23OCT26 23.50 C 1.64 1.64 1.64 1.37 - 44 6 6 -
23OCT26 24.00 C 1.17 1.17 1.07 1.03 - 43 3 3 -
23OCT26 24.50 C 1.00 1.00 0.75 0.75 - 42 26 13 -
23OCT26 25.00 C 0.85 0.85 0.53 0.53 - 42 34 32 -
23OCT26 25.50 C 0.82 0.82 0.37 0.39 - 44 40 40 -
23OCT26 26.00 C 0.00 0.00 0.00 0.26 - 44 0 0 -
23OCT26 26.50 C 0.27 0.27 0.16 0.18 - 45 73 73 -
23OCT26 27.00 C 0.33 0.33 0.19 0.12 - 46 94 83 -
23OCT26 27.50 C 0.13 0.13 0.13 0.08 - 47 3 3 -
23OCT26 28.00 C 0.21 0.21 0.09 0.05 - 47 24 24 -
23OCT26 28.50 C 0.16 0.16 0.09 0.03 - 47 90 90 -
23OCT26 29.00 C 0.11 0.11 0.04 0.02 - 48 180 100 -
23OCT26 29.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 30.00 C 0.07 0.08 0.07 0.01 - 51 194 194 -
23OCT26 30.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 31.00 C 0.02 0.02 0.02 0.01 - 58 30 30 -
23OCT26 31.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 33.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 16.08 -1.40 235 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.83 -1.40 228 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.58 -1.40 222 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.31 -1.42 199 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.06 -1.42 194 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.83 -1.40 205 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.52 -1.46 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.09 -1.39 195 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.57 -1.41 172 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.07 -1.41 163 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.57 -1.41 154 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.07 -1.41 145 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.57 -1.41 137 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.09 -1.39 140 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.59 -1.39 132 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.09 -1.40 124 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.53 -1.46 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.08 -1.41 106 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.58 -1.38 99 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.08 -1.41 92 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.60 -1.37 93 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.08 -1.39 80 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.61 -1.38 82 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 6.11 -1.38 76 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.62 -1.38 72 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 5.11 -1.37 64 0 0 0
29OCT26 20.00 C 5.50 5.50 5.50 4.57 -1.43 47 5 100 -5
29OCT26 21.00 C 0.00 0.00 0.00 3.61 -1.41 46 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 2.69 -1.38 44 0 311 0
29OCT26 23.00 C 0.00 0.00 0.00 1.88 -1.29 43 0 390 0
29OCT26 24.00 C 2.27 2.30 1.11 1.19 -1.08 42 111 2,896 +49
29OCT26 25.00 C 1.22 1.33 0.64 0.71 -0.88 42 1,078 6,518 +216
29OCT26 26.00 C 0.75 0.90 0.36 0.40 -0.60 43 850 5,163 +479
29OCT26 27.00 C 0.50 0.50 0.19 0.23 -0.41 45 835 8,744 +152
29OCT26 28.00 C 0.27 0.32 0.12 0.12 -0.28 46 3,730 12,108 +701
29OCT26 29.00 C 0.16 0.16 0.08 0.07 -0.17 49 953 6,708 -523
29OCT26 30.00 C 0.10 0.12 0.05 0.04 -0.11 50 349 5,087 -46
29OCT26 31.00 C 0.06 0.06 0.03 0.02 -0.07 51 28 3,419 -1
29OCT26 32.00 C 0.02 0.02 0.02 0.01 -0.05 52 20 5,715 +10
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 1,705 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 1,090 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 -0.01 67 130 3,112 -119
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,117 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 886 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,174 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.08 -1.42 131 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.83 -1.42 127 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.58 -1.42 123 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.35 -1.40 130 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.10 -1.40 126 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.83 -1.42 112 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.57 -1.43 99 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.09 -1.42 107 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.57 -1.41 84 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.08 -1.43 88 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.57 -1.44 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.07 -1.41 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.59 -1.43 77 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.09 -1.43 72 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.59 -1.43 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.10 -1.42 67 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.57 -1.46 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.09 -1.44 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.60 -1.43 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.11 -1.43 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.66 -1.33 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.14 -1.37 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.66 -1.36 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.18 -1.32 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.71 -1.34 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.25 -1.36 48 0 0 0
27NOV26 20.00 C 4.82 4.82 4.82 4.84 -1.31 50 1 63 +1
27NOV26 21.00 C 0.00 0.00 0.00 3.91 -1.32 45 0 3 0
27NOV26 22.00 C 3.15 3.15 3.04 3.13 -1.14 44 120 333 +90
27NOV26 23.00 C 0.00 0.00 0.00 2.42 -1.15 43 0 340 0
27NOV26 24.00 C 2.35 2.35 1.82 1.81 -1.03 43 75 1,257 +4
27NOV26 25.00 C 1.93 1.94 1.28 1.34 -0.83 43 3,676 4,560 +3,549
27NOV26 26.00 C 1.33 1.55 0.90 0.97 -0.72 43 557 2,220 +116
27NOV26 27.00 C 1.00 1.00 0.67 0.71 -0.56 44 124 2,477 +62
27NOV26 28.00 C 0.79 0.80 0.48 0.52 -0.42 45 635 2,693 +422
27NOV26 29.00 C 0.59 0.59 0.35 0.37 -0.35 46 363 3,108 +107
27NOV26 30.00 C 0.45 0.50 0.25 0.26 -0.28 46 591 3,273 +138
27NOV26 31.00 C 0.30 0.30 0.20 0.18 -0.21 47 140 2,936 -66
27NOV26 32.00 C 0.23 0.23 0.15 0.13 -0.16 48 132 2,282 -62
27NOV26 33.00 C 0.13 0.13 0.11 0.09 -0.12 48 111 3,205 +97
27NOV26 34.00 C 0.12 0.12 0.09 0.07 -0.08 50 4 702 0
27NOV26 35.00 C 0.08 0.08 0.08 0.05 -0.06 50 1 1,787 -1
27NOV26 36.00 C 0.08 0.08 0.05 0.04 -0.04 52 10 5,292 0
27NOV26 37.00 C 0.07 0.07 0.06 0.03 -0.03 52 10 2,432 +9
27NOV26 38.00 C 0.05 0.05 0.05 0.02 -0.03 52 1 856 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 608 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 455 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 349 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 771 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.10 -1.40 97 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.88 -1.37 107 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.61 -1.39 96 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.35 -1.40 87 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.14 -1.39 100 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.90 -1.35 100 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.66 -1.37 99 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.16 -1.35 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.57 -1.43 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.17 -1.34 85 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.68 -1.33 82 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.08 -1.41 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.69 -1.33 74 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.09 -1.45 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.60 -1.42 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.22 -1.33 66 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.67 -1.38 54 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 9.15 -1.40 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.77 -1.32 59 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 8.12 -1.44 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.70 -1.42 44 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 7.24 -1.36 45 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 6.80 -1.32 47 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 6.23 -1.43 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.83 -1.39 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.36 -1.40 40 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 5.16 -1.20 49 0 205 0
30DEC26 21.00 C 0.00 0.00 0.00 4.21 -1.26 43 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 3.48 -1.19 42 0 1,194 0
30DEC26 23.00 C 2.81 2.81 2.81 2.81 -0.98 42 30 1,165 -30
30DEC26 24.00 C 2.37 2.37 2.18 2.23 -0.99 41 133 5,759 -59
30DEC26 25.00 C 2.33 2.34 1.75 1.77 -0.84 41 117 5,991 +17
30DEC26 26.00 C 1.83 1.83 1.35 1.39 -0.73 42 1,571 5,303 +1,446
30DEC26 27.00 C 1.56 1.56 1.08 1.08 -0.63 42 631 7,828 +500
30DEC26 28.00 C 1.36 1.36 0.84 0.87 -0.49 43 134 8,771 -41
30DEC26 29.00 C 1.00 1.03 0.65 0.68 -0.40 44 614 11,877 -29
30DEC26 30.00 C 0.72 0.72 0.51 0.53 -0.34 44 272 10,595 +101
30DEC26 31.00 C 0.50 0.50 0.45 0.42 -0.28 45 55 3,048 +30
30DEC26 32.00 C 0.47 0.47 0.32 0.33 -0.23 46 340 5,239 +6
30DEC26 33.00 C 0.37 0.37 0.27 0.26 -0.20 46 158 22,497 +108
30DEC26 34.00 C 0.31 0.31 0.31 0.20 -0.16 47 60 2,119 0
30DEC26 35.00 C 0.25 0.26 0.19 0.16 -0.13 47 102 5,606 +75
30DEC26 36.00 C 0.16 0.16 0.16 0.13 -0.10 48 12 8,690 -10
30DEC26 37.00 C 0.14 0.14 0.14 0.10 -0.08 48 6 8,330 0
30DEC26 38.00 C 0.12 0.12 0.12 0.08 -0.07 49 44 5,805 -44
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 10,136 0
30DEC26 40.00 C 0.09 0.09 0.09 0.06 -0.04 51 67 4,011 -66
30DEC26 41.00 C 0.08 0.08 0.08 0.05 -0.03 52 2 3,443 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 2,559 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 1,336 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 9,993 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 383 0
30DEC26 49.00 C 0.04 0.04 0.04 0.01 0.00 55 60 319 -60
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10,568 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7,218 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 285 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 16.10 -1.40 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.88 -1.37 84 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.61 -1.40 66 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.35 -1.40 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 15.14 -1.39 79 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.90 -1.37 79 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.66 -1.37 79 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 14.16 -1.37 74 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.61 -1.41 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 13.17 -1.37 67 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.68 -1.36 65 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 12.13 -1.42 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.69 -1.37 58 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 11.16 -1.42 45 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.68 -1.41 48 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 10.22 -1.39 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.72 -1.42 48 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 9.24 -1.42 47 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.77 -1.40 47 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 8.29 -1.35 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.82 -1.40 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.36 -1.40 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.91 -1.38 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.52 -1.32 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.09 -1.29 45 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.66 -1.31 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.20 -1.24 42 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.45 -1.26 42 0 0 0
28JAN27 22.00 C 3.66 3.66 3.66 3.74 -1.20 41 30 100 -30
28JAN27 23.00 C 3.52 3.52 3.50 3.11 -1.08 41 60 115 0
28JAN27 24.00 C 0.00 0.00 0.00 2.56 -0.98 41 0 1,131 0
28JAN27 25.00 C 2.13 2.13 2.00 2.09 -0.88 41 320 787 +225
28JAN27 26.00 C 2.19 2.19 1.74 1.71 -0.76 41 95 189 -6
28JAN27 27.00 C 1.79 1.79 1.35 1.40 -0.64 42 498 632 +433
28JAN27 28.00 C 1.32 1.32 1.14 1.14 -0.58 42 92 1,863 -14
28JAN27 29.00 C 0.93 0.96 0.91 0.94 -0.49 43 550 1,503 +340
28JAN27 30.00 C 0.82 0.82 0.74 0.77 -0.41 44 61 1,074 -60
28JAN27 31.00 C 0.63 0.63 0.63 0.63 -0.35 44 1 145 0
28JAN27 32.00 C 0.57 0.57 0.54 0.52 -0.29 45 11 297 +10
28JAN27 33.00 C 0.57 0.57 0.57 0.42 -0.26 45 100 264 +100
28JAN27 34.00 C 0.00 0.00 0.00 0.35 -0.22 46 0 105 0
28JAN27 35.00 C 0.00 0.00 0.00 0.29 -0.18 46 0 146 0
28JAN27 36.00 C 0.00 0.00 0.00 0.24 -0.15 47 0 84 0
28JAN27 37.00 C 0.33 0.33 0.25 0.20 -0.13 47 44 114 +36
28JAN27 38.00 C 0.00 0.00 0.00 0.16 -0.11 47 0 1 0
28JAN27 39.00 C 0.20 0.20 0.19 0.14 -0.09 48 67 67 +67
28JAN27 40.00 C 0.00 0.00 0.00 0.12 -0.07 49 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 500 0
28JAN27 42.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 203 0
28JAN27 43.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
28JAN27 52.50 C 0.03 0.03 0.03 0.01 -0.02 50 200 200 +200
28JAN27 55.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 16.15 -1.35 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.90 -1.35 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.67 -1.34 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.41 -1.34 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.18 -1.35 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.92 -1.35 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.68 -1.35 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.19 -1.34 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.70 -1.32 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.22 -1.32 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.68 -1.37 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.28 -1.29 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.80 -1.29 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.33 -1.29 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.83 -1.31 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.38 -1.29 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.97 -1.23 51 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 9.45 -1.28 47 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 9.00 -1.28 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 8.55 -1.29 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.11 -1.28 45 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 7.73 -1.17 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.29 -1.22 45 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 6.87 -1.15 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.48 -1.15 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.10 -1.13 44 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 5.66 -1.15 43 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 -1.13 42 0 290 0
30MAR27 22.00 C 5.20 5.20 5.01 4.29 -1.12 42 21 1,752 0
30MAR27 23.00 C 4.00 4.00 4.00 3.69 -1.05 41 30 1,325 +30
30MAR27 24.00 C 3.76 3.76 3.18 3.18 -0.95 41 5 5,978 0
30MAR27 25.00 C 0.00 0.00 0.00 2.70 -0.88 41 0 3,252 0
30MAR27 26.00 C 2.92 2.92 2.92 2.31 -0.75 41 2 9,215 0
30MAR27 27.00 C 2.40 2.40 2.00 1.97 -0.70 41 3 3,999 0
30MAR27 28.00 C 1.82 1.82 1.66 1.69 -0.65 42 6 6,636 +4
30MAR27 29.00 C 1.44 1.44 1.44 1.45 -0.55 42 2 8,465 0
30MAR27 30.00 C 1.40 1.40 1.25 1.24 -0.49 42 4 6,023 +2
30MAR27 31.00 C 1.07 1.07 1.07 1.05 -0.45 43 10 3,875 +10
30MAR27 32.00 C 1.09 1.09 1.01 0.89 -0.42 43 67 15,676 0
30MAR27 33.00 C 0.92 0.92 0.92 0.76 -0.39 43 78 10,957 0
30MAR27 34.00 C 0.00 0.00 0.00 0.64 -0.34 43 0 7,032 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 -0.31 44 0 4,759 0
30MAR27 36.00 C 0.60 0.60 0.53 0.47 -0.28 44 7 907 0
30MAR27 37.00 C 0.00 0.00 0.00 0.40 -0.25 44 0 463 0
30MAR27 38.00 C 0.42 0.43 0.42 0.34 -0.22 44 8 1,251 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 -0.20 44 0 2,101 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 -0.18 45 1 7,200 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 -0.16 45 0 908 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 -0.15 45 0 354 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 -0.13 45 0 510 0
30MAR27 44.00 C 0.24 0.24 0.24 0.14 -0.11 46 1 682 0
30MAR27 45.00 C 0.23 0.23 0.23 0.12 -0.10 46 4 2,425 -4
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.10 46 0 318 0
30MAR27 47.00 C 0.19 0.19 0.19 0.09 -0.08 46 5 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 299 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.07 47 0 295 0
30MAR27 50.00 C 0.17 0.17 0.17 0.06 -0.06 47 13 2,538 +13
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 8 0
30MAR27 65.00 C 0.05 0.05 0.05 0.01 -0.02 50 100 100 +100
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 188 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 16.23 -1.31 53 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.99 -1.31 53 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.75 -1.31 53 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.51 -1.31 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.27 -1.30 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.04 -1.30 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.80 -1.30 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.33 -1.30 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.86 -1.30 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.39 -1.30 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.93 -1.29 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.46 -1.30 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.99 -1.30 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.55 -1.28 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.03 -1.37 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.70 -1.22 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.20 -1.27 46 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 9.77 -1.26 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.34 -1.23 45 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.98 -1.18 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.57 -1.20 46 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 8.17 -1.16 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.77 -1.15 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 7.38 -1.14 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 7.01 -1.11 44 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 6.60 -1.15 43 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 6.27 -1.17 43 0 73 0
29JUN27 21.00 C 0.00 0.00 0.00 5.63 -1.08 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 5.03 -0.97 42 0 525 0
29JUN27 23.00 C 0.00 0.00 0.00 4.43 -0.81 42 0 488 0
29JUN27 24.00 C 4.51 4.51 4.51 3.92 -0.89 41 30 2,071 0
29JUN27 25.00 C 3.45 3.45 3.45 3.49 -0.80 42 1 1,700 +1
29JUN27 26.00 C 0.00 0.00 0.00 3.10 -0.85 42 0 5,686 0
29JUN27 27.00 C 0.00 0.00 0.00 2.75 -0.77 42 0 1,492 0
29JUN27 28.00 C 2.52 2.52 2.40 2.45 -0.71 42 5 7,268 +1
29JUN27 29.00 C 0.00 0.00 0.00 2.15 -0.67 42 0 1,653 0
29JUN27 30.00 C 1.93 1.93 1.93 1.90 -0.63 42 1 1,556 +1
29JUN27 31.00 C 1.69 1.69 1.66 1.71 -0.49 43 4 1,023 +2
29JUN27 32.00 C 0.00 0.00 0.00 1.52 -0.48 43 0 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 1.35 -0.48 43 0 1,521 0
29JUN27 34.00 C 1.42 1.42 1.38 1.19 -0.46 43 5 2,988 +5
29JUN27 35.00 C 0.00 0.00 0.00 1.05 -0.42 43 0 385 0
29JUN27 36.00 C 1.24 1.25 1.00 0.93 -0.40 43 8 81 +6
29JUN27 37.00 C 0.00 0.00 0.00 0.83 -0.38 43 0 286 0
29JUN27 38.00 C 0.80 0.80 0.80 0.74 -0.34 44 6 379 -6
29JUN27 39.00 C 0.79 0.79 0.79 0.65 -0.33 44 7 428 0
29JUN27 40.00 C 0.00 0.00 0.00 0.58 -0.31 44 0 61 0
29JUN27 41.00 C 0.00 0.00 0.00 0.52 -0.28 44 0 200 0
29JUN27 42.00 C 0.64 0.64 0.64 0.46 -0.26 44 4 104 -4
29JUN27 43.00 C 0.00 0.00 0.00 0.41 -0.25 44 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.37 -0.23 44 0 54 0
29JUN27 45.00 C 0.47 0.47 0.47 0.33 -0.21 44 5 4,431 +5
29JUN27 46.00 C 0.00 0.00 0.00 0.29 -0.20 44 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.26 -0.19 45 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 -0.17 45 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 0.21 -0.17 45 0 117 0
29JUN27 50.00 C 0.31 0.31 0.31 0.19 -0.15 45 2 244 +2
29JUN27 52.50 C 0.27 0.27 0.27 0.15 -0.13 46 30 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.12 -0.11 46 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.09 -0.10 46 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.08 -0.08 47 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.06 -0.07 47 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 105 0
29JUN27 67.50 C 0.13 0.13 0.12 0.04 -0.06 48 71 113 +71
29JUN27 70.00 C 0.12 0.12 0.12 0.03 -0.06 48 30 246 +30
29JUN27 72.50 C 0.11 0.11 0.11 0.02 -0.06 47 30 46 +30
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 146 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 219 0
29SEP27 8.50 C 0.00 0.00 0.00 16.37 -1.30 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 16.14 -1.30 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.91 -1.30 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.68 -1.30 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.44 -1.30 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.21 -1.30 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.98 -1.30 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.52 -1.30 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.08 -1.28 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.61 -1.30 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.16 -1.29 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.71 -1.29 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.27 -1.28 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.83 -1.31 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.40 -1.30 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.03 -1.24 49 0 40 0
29SEP27 15.00 C 10.60 10.60 10.60 10.62 -1.19 49 1 1 +1
29SEP27 15.50 C 0.00 0.00 0.00 10.20 -1.19 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.75 -1.23 46 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 9.35 -1.24 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.96 -1.23 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.63 -1.15 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.25 -1.20 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.84 -1.17 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.54 -1.11 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.14 -1.19 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.87 -1.13 44 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 6.18 -1.15 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.65 -0.99 43 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 5.10 -0.98 42 0 17 0
29SEP27 24.00 C 4.60 4.60 4.60 4.63 -1.00 42 2 68 +2
29SEP27 25.00 C 4.87 4.87 4.21 4.14 -0.98 42 32 91 +32
29SEP27 26.00 C 3.80 3.80 3.80 3.74 -0.90 42 8 410 +8
29SEP27 27.00 C 0.00 0.00 0.00 3.42 -0.83 42 5 166 +1
29SEP27 28.00 C 3.13 3.13 3.13 3.11 -0.75 42 3 1,046 -3
29SEP27 29.00 C 3.25 3.25 3.25 2.82 -0.68 42 1 116 0
29SEP27 30.00 C 2.59 2.59 2.59 2.59 -0.59 43 1 55 +1
29SEP27 31.00 C 2.40 2.40 2.32 2.32 -0.62 43 3 10 -2
29SEP27 32.00 C 2.11 2.11 2.11 2.12 -0.57 43 100 111 +78
29SEP27 33.00 C 2.05 2.05 1.92 1.95 -0.44 43 4 10 -3
29SEP27 34.00 C 0.00 0.00 0.00 1.80 -0.41 44 0 149 0
29SEP27 35.00 C 0.00 0.00 0.00 1.67 -0.34 44 0 84 0
29SEP27 36.00 C 0.00 0.00 0.00 1.55 -0.27 45 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 1.44 -0.21 45 0 21 0
29SEP27 38.00 C 0.00 0.00 0.00 1.35 -0.15 46 0 115 0
29SEP27 39.00 C 0.00 0.00 0.00 1.26 -0.10 46 0 367 0
29SEP27 40.00 C 1.09 1.09 1.09 1.19 -0.04 47 5 133 0
29SEP27 41.00 C 0.00 0.00 0.00 1.12 0.00 47 0 399 0
29SEP27 42.00 C 0.00 0.00 0.00 1.05 +0.03 47 0 118 0
29SEP27 43.00 C 1.05 1.05 1.05 0.99 +0.07 48 3 145 0
29SEP27 44.00 C 0.00 0.00 0.00 0.94 +0.10 48 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.89 +0.13 49 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.85 +0.16 49 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.81 +0.18 50 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.77 +0.20 50 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.74 +0.22 51 0 204 0
29SEP27 50.00 C 0.00 0.00 0.00 0.71 +0.24 51 0 277 0
29SEP27 52.50 C 0.00 0.00 0.00 0.64 +0.27 52 0 159 0
29SEP27 55.00 C 0.41 0.41 0.41 0.59 +0.29 53 30 39 +30
29SEP27 57.50 C 0.38 0.38 0.38 0.54 +0.30 54 30 130 +30
29SEP27 60.00 C 0.00 0.00 0.00 0.51 +0.32 56 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.48 +0.33 57 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.45 +0.33 58 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.43 +0.33 59 0 7 0
29SEP27 70.00 C 0.00 0.00 0.00 0.42 +0.33 60 0 510 0
TOTAL CALL 27,375 500,604 +10,588
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
16OCT26 21.00 P 0.01 0.01 0.01 0.01 0.00 69 15 30 +15
16OCT26 21.50 P 0.01 0.01 0.01 0.01 0.00 60 65 129 +65
16OCT26 22.00 P 0.02 0.03 0.02 0.02 +0.01 57 228 370 +228
16OCT26 22.50 P 0.03 0.05 0.03 0.04 +0.02 55 81 230 +50
16OCT26 23.00 P 0.06 0.10 0.04 0.09 +0.06 54 536 569 -150
16OCT26 23.50 P 0.06 0.20 0.06 0.17 +0.11 53 172 450 +63
16OCT26 24.00 P 0.14 0.35 0.10 0.30 +0.19 51 711 2,159 +220
16OCT26 24.50 P 0.25 0.56 0.17 0.49 +0.31 49 775 248 +79
16OCT26 25.00 P 0.38 0.90 0.30 0.80 +0.50 51 944 542 -9
16OCT26 25.50 P 0.62 1.21 0.46 1.16 +0.68 51 954 499 -153
16OCT26 26.00 P 0.89 1.66 0.74 1.59 +0.88 54 39 124 -4
16OCT26 26.50 P 1.69 1.69 1.69 2.02 +1.00 51 5 0 -5
16OCT26 27.00 P 0.00 0.00 0.00 2.50 +1.11 53 0 3 0
16OCT26 27.50 P 0.00 0.00 0.00 2.99 +1.22 56 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.48 +1.26 0 0 3 0
16OCT26 28.50 P 0.00 0.00 0.00 3.98 +1.35 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.48 +1.39 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 4.98 +1.41 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.48 +1.42 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 5.98 +1.43 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.48 +1.37 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 6.98 +1.37 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.48 +1.34 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 7.98 +1.34 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.48 +1.34 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 8.98 +1.35 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.48 +1.35 0 0 0 0
16OCT26 34.50 P 10.00 10.15 10.00 9.98 +1.35 0 725 0 0
16OCT26 35.00 P 0.00 0.00 0.00 10.48 - 0 0 0 -
16OCT26 35.50 P 0.00 0.00 0.00 10.98 - 0 0 0 -
16OCT26 36.00 P 0.00 0.00 0.00 11.48 - 0 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 20.00 P 0.01 0.01 0.01 0.01 - 53 63 63 -
23OCT26 20.50 P 0.01 0.01 0.01 0.02 - 53 13 13 -
23OCT26 21.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
23OCT26 22.00 P 0.08 0.08 0.08 0.08 - 47 123 123 -
23OCT26 22.50 P 0.09 0.11 0.09 0.13 - 45 86 86 -
23OCT26 23.00 P 0.10 0.23 0.10 0.21 - 44 330 276 -
23OCT26 23.50 P 0.17 0.36 0.16 0.32 - 43 151 143 -
23OCT26 24.00 P 0.22 0.57 0.22 0.49 - 43 423 241 -
23OCT26 24.50 P 0.37 0.54 0.35 0.72 - 43 248 58 -
23OCT26 25.00 P 0.55 0.96 0.55 1.01 - 44 188 106 -
23OCT26 25.50 P 0.78 1.10 0.78 1.35 - 44 192 192 -
23OCT26 26.00 P 0.00 0.00 0.00 1.68 - 41 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 2.20 - 50 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 2.60 - 48 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 3.04 - 47 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 3.51 - 46 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 4.00 - 48 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 4.49 - 49 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 5.00 - 57 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 5.50 - 61 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 6.00 - 66 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 6.50 - 70 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 7.00 - 74 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 7.50 - 78 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 8.00 - 81 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 8.50 - 85 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 9.00 - 89 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 9.50 - 92 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 10.00 - 95 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 10.50 - 99 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 11.00 - 102 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 11.50 - 105 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 336 0
29OCT26 18.00 P 0.01 0.01 0.01 0.01 0.00 62 15 466 +15
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 462 0
29OCT26 19.00 P 0.01 0.02 0.01 0.01 0.00 52 131 1,042 0
29OCT26 19.50 P 0.03 0.03 0.03 0.01 0.00 48 40 858 +25
29OCT26 20.00 P 0.04 0.04 0.04 0.02 0.00 47 8 1,303 0
29OCT26 21.00 P 0.05 0.08 0.04 0.06 +0.02 46 165 6,318 -72
29OCT26 22.00 P 0.10 0.17 0.09 0.16 +0.08 46 596 4,609 +182
29OCT26 23.00 P 0.20 0.35 0.18 0.33 +0.16 44 499 9,677 +56
29OCT26 24.00 P 0.41 0.70 0.32 0.64 +0.31 42 1,071 6,750 +21
29OCT26 25.00 P 0.69 1.25 0.60 1.15 +0.55 42 434 9,883 -106
29OCT26 26.00 P 1.21 2.00 1.06 1.82 +0.77 42 666 7,780 -184
29OCT26 27.00 P 2.17 2.86 2.17 2.70 +1.01 47 86 5,622 -70
29OCT26 28.00 P 2.91 3.30 2.91 3.57 +1.14 46 43 3,898 -11
29OCT26 29.00 P 4.52 4.52 4.44 4.52 +1.24 48 714 2,918 -714
29OCT26 30.00 P 0.00 0.00 0.00 5.50 +1.35 51 0 344 0
29OCT26 31.00 P 0.00 0.00 0.00 6.50 +1.37 58 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 7.50 +1.34 64 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 8.50 +1.36 70 0 300 0
29OCT26 34.00 P 0.00 0.00 0.00 9.50 +1.37 76 0 0 0
29OCT26 35.00 P 10.52 10.52 10.52 10.50 +1.42 82 117 0 -117
29OCT26 36.00 P 0.00 0.00 0.00 11.50 +1.41 87 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.48 +1.39 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.48 +1.39 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.48 +1.41 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.48 +1.41 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.48 +1.41 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.48 +1.41 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.48 +1.41 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.48 +1.41 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.48 +1.41 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.48 +1.41 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.48 +1.41 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.48 +1.41 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.48 +1.41 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.48 +1.41 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.98 +1.41 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.48 +1.41 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 32.98 +1.41 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.48 +1.41 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 37.98 +1.41 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.48 +1.41 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 42.98 +1.41 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 45.48 +1.41 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 47.98 +1.41 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 50.48 +1.41 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 52.98 +1.40 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
27NOV26 14.50 P 0.01 0.01 0.01 0.01 0.00 61 15 15 +15
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
27NOV26 16.50 P 0.04 0.04 0.04 0.01 0.00 47 104 208 +104
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 17.50 P 0.06 0.06 0.06 0.03 +0.01 48 2 160 0
27NOV26 18.00 P 0.08 0.08 0.07 0.05 +0.02 48 129 267 +124
27NOV26 18.50 P 0.10 0.10 0.09 0.07 +0.03 48 8 244 +8
27NOV26 19.00 P 0.11 0.13 0.11 0.10 +0.05 47 18 569 +5
27NOV26 19.50 P 0.17 0.17 0.17 0.13 +0.06 46 50 503 -27
27NOV26 20.00 P 0.20 0.20 0.19 0.18 +0.08 46 43 1,136 +20
27NOV26 21.00 P 0.23 0.34 0.23 0.33 +0.14 46 91 3,890 +9
27NOV26 22.00 P 0.38 0.56 0.35 0.52 +0.19 44 597 3,598 +319
27NOV26 23.00 P 0.55 0.85 0.55 0.80 +0.26 43 1,439 9,925 +1,021
27NOV26 24.00 P 0.90 1.28 0.83 1.19 +0.38 42 542 4,030 +150
27NOV26 25.00 P 1.35 1.83 1.24 1.71 +0.53 42 1,298 4,815 +534
27NOV26 26.00 P 1.85 2.33 1.77 2.37 +0.73 44 354 4,199 +70
27NOV26 27.00 P 2.67 3.04 2.67 3.09 +0.84 44 84 2,330 +32
27NOV26 28.00 P 3.63 4.07 3.60 3.90 +0.97 45 323 2,082 +15
27NOV26 29.00 P 0.00 0.00 0.00 4.71 +1.02 43 0 1,465 0
27NOV26 30.00 P 0.00 0.00 0.00 5.70 +1.20 49 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 6.61 +1.23 49 0 169 0
27NOV26 32.00 P 0.00 0.00 0.00 7.56 +1.21 50 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 8.52 +1.31 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.50 +1.35 51 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 10.52 +1.34 57 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 11.50 +1.37 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.50 +1.36 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.50 +1.34 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.52 +1.38 72 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.50 +1.36 71 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.50 +1.36 74 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.52 +1.38 81 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.50 +1.34 80 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.50 +1.34 83 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.50 +1.34 85 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.50 +1.34 88 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.50 +1.34 90 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.50 +1.34 93 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.50 +1.34 95 0 0 0
27NOV26 50.00 P 24.95 24.95 24.95 25.48 +1.22 0 1 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.02 +1.36 108 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.50 +1.34 109 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.00 +1.34 114 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.51 +1.35 121 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.01 +1.35 126 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.50 +1.34 128 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 43.00 +1.34 132 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 45.52 +1.36 141 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 48.00 +1.37 140 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 50.50 +1.34 144 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 53.00 +1.37 148 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 14.00 P 0.04 0.04 0.04 0.01 0.00 50 50 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.03 46 0 381 0
30DEC26 17.00 P 0.10 0.11 0.10 0.07 +0.04 45 36 618 +26
30DEC26 17.50 P 0.13 0.13 0.13 0.09 +0.04 45 185 470 +120
30DEC26 18.00 P 0.14 0.16 0.14 0.13 +0.07 45 36 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 +0.08 44 0 741 0
30DEC26 19.00 P 0.22 0.24 0.22 0.22 +0.10 44 31 1,512 0
30DEC26 19.50 P 0.24 0.29 0.24 0.29 +0.13 44 32 2,015 +29
30DEC26 20.00 P 0.29 0.37 0.29 0.36 +0.15 44 727 4,021 +585
30DEC26 21.00 P 0.45 0.54 0.42 0.54 +0.19 43 7,795 12,594 +7,422
30DEC26 22.00 P 0.62 0.84 0.62 0.79 +0.25 42 841 4,524 -67
30DEC26 23.00 P 0.88 1.15 0.88 1.12 +0.32 41 892 21,014 +662
30DEC26 24.00 P 1.21 1.57 1.21 1.55 +0.42 41 109 10,103 +51
30DEC26 25.00 P 1.70 2.09 1.55 2.08 +0.56 41 463 15,733 +123
30DEC26 26.00 P 2.24 2.76 2.24 2.70 +0.67 41 546 6,013 -480
30DEC26 27.00 P 2.92 2.92 2.92 3.40 +0.79 42 30 8,462 -30
30DEC26 28.00 P 3.87 3.87 3.87 4.18 +0.87 43 28 6,728 0
30DEC26 29.00 P 5.16 5.17 5.16 5.10 +1.10 47 53 9,051 -10
30DEC26 30.00 P 5.69 5.69 5.69 5.88 +1.00 45 3 10,136 -3
30DEC26 31.00 P 0.00 0.00 0.00 6.74 +1.12 45 0 4,452 0
30DEC26 32.00 P 7.29 7.29 7.29 7.68 +1.05 46 5 6,799 -5
30DEC26 33.00 P 0.00 0.00 0.00 8.66 +1.25 49 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 9.56 +1.28 47 0 1,172 0
30DEC26 35.00 P 0.00 0.00 0.00 10.52 +1.28 47 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 11.50 +1.32 47 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 12.51 +1.15 51 0 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 13.50 +1.34 53 0 2,682 0
30DEC26 39.00 P 0.00 0.00 0.00 14.55 +1.41 61 0 509 0
30DEC26 40.00 P 14.84 15.19 14.84 15.50 +1.36 58 86 652 +86
30DEC26 41.00 P 16.09 16.31 16.09 16.54 +1.39 65 104 380 0
30DEC26 42.00 P 0.00 0.00 0.00 17.52 +1.38 65 0 30 0
30DEC26 43.00 P 17.81 18.50 17.81 18.51 +1.35 66 538 384 -100
30DEC26 44.00 P 0.00 0.00 0.00 19.50 +1.34 67 0 60 0
30DEC26 45.00 P 19.50 20.31 19.50 20.50 +1.34 69 1,072 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 21.50 +1.34 71 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.53 +1.37 78 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.53 +1.37 80 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.50 +1.34 77 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.53 +1.27 84 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 28.02 +1.36 87 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.54 +1.38 94 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 33.04 +1.38 98 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.54 +1.38 102 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.04 +1.38 106 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.57 +1.41 113 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.07 +1.41 117 0 0 0
30DEC26 70.00 P 44.90 45.18 44.90 45.52 +1.36 114 135 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 48.06 +1.40 123 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.53 +1.37 122 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.03 +1.37 125 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 55.54 +1.38 130 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 14.00 P 0.05 0.05 0.05 0.01 0.00 43 10 10 +10
28JAN27 14.50 P 0.07 0.07 0.07 0.02 +0.01 44 2 2 +2
28JAN27 15.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
28JAN27 16.50 P 0.15 0.15 0.15 0.08 +0.02 43 10 16 +10
28JAN27 17.00 P 0.15 0.17 0.15 0.11 +0.03 43 64 98 +64
28JAN27 17.50 P 0.00 0.00 0.00 0.15 +0.04 43 0 1 0
28JAN27 18.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 85 0
28JAN27 18.50 P 0.25 0.26 0.25 0.25 +0.07 42 7 169 +7
28JAN27 19.00 P 0.00 0.00 0.00 0.32 +0.09 42 0 214 0
28JAN27 19.50 P 0.00 0.00 0.00 0.40 +0.11 42 0 286 0
28JAN27 20.00 P 0.00 0.00 0.00 0.50 +0.14 42 0 1,533 0
28JAN27 21.00 P 0.60 0.73 0.60 0.74 +0.20 42 70 812 +70
28JAN27 22.00 P 0.82 0.90 0.82 1.01 +0.24 41 62 2,554 +62
28JAN27 23.00 P 1.09 1.24 1.09 1.37 +0.33 41 279 2,405 +129
28JAN27 24.00 P 1.41 1.87 1.41 1.81 +0.42 40 370 2,129 +354
28JAN27 25.00 P 1.98 2.42 1.98 2.34 +0.54 41 739 885 +326
28JAN27 26.00 P 2.60 2.99 2.60 2.96 +0.66 41 47 97 -27
28JAN27 27.00 P 0.00 0.00 0.00 3.68 +0.80 42 0 151 0
28JAN27 28.00 P 4.12 4.12 4.12 4.40 +0.83 42 30 90 +30
28JAN27 29.00 P 0.00 0.00 0.00 5.18 +0.91 42 0 59 0
28JAN27 30.00 P 0.00 0.00 0.00 6.04 +0.97 44 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.90 +1.05 44 0 0 0
28JAN27 32.00 P 7.50 7.50 7.50 7.78 +1.05 44 5 5 +5
28JAN27 33.00 P 0.00 0.00 0.00 8.68 +1.05 44 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.60 +1.07 44 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.61 +1.16 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.56 +1.24 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.54 +1.18 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.54 +1.38 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.55 +1.41 54 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.55 +1.41 56 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.54 +1.39 58 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.54 +1.40 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.54 +1.38 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.54 +1.38 64 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.54 +1.38 66 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.54 +1.38 68 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.54 +1.38 70 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.54 +1.38 72 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.54 +1.38 73 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.54 +1.28 75 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.04 +1.38 79 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.54 +1.38 83 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.04 +1.38 87 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.54 +1.38 91 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.04 +1.38 94 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 40.57 - 100 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.03 45 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 +0.04 44 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 +0.06 44 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 +0.07 44 0 945 0
30MAR27 17.00 P 0.35 0.35 0.35 0.29 +0.08 43 1 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.10 43 0 322 0
30MAR27 18.00 P 0.45 0.46 0.45 0.44 +0.12 43 2 4,824 0
30MAR27 18.50 P 0.52 0.52 0.52 0.53 +0.14 43 1 3,390 0
30MAR27 19.00 P 0.56 0.60 0.56 0.63 +0.16 43 33 1,224 +31
30MAR27 19.50 P 0.00 0.00 0.00 0.74 +0.18 43 0 988 0
30MAR27 20.00 P 0.85 0.85 0.85 0.85 +0.19 42 75 4,673 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 +0.23 42 0 6,071 0
30MAR27 22.00 P 1.35 1.40 1.35 1.44 +0.29 41 5 7,632 +3
30MAR27 23.00 P 1.58 1.78 1.54 1.83 +0.36 41 115 5,570 +100
30MAR27 24.00 P 1.93 2.26 1.93 2.30 +0.46 41 132 3,484 +120
30MAR27 25.00 P 2.30 2.75 2.30 2.82 +0.52 40 153 7,618 +151
30MAR27 26.00 P 3.34 3.40 3.34 3.43 +0.63 41 45 12,704 0
30MAR27 27.00 P 0.00 0.00 0.00 4.06 +0.70 41 0 15,274 0
30MAR27 28.00 P 0.00 0.00 0.00 4.78 +0.77 41 0 6,587 0
30MAR27 29.00 P 0.00 0.00 0.00 5.60 +0.90 42 0 3,941 0
30MAR27 30.00 P 6.50 6.50 6.50 6.30 +0.86 41 1 6,484 +1
30MAR27 31.00 P 0.00 0.00 0.00 7.16 +0.92 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 8.06 +1.06 43 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 8.92 +0.93 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 9.80 +0.95 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.76 +1.11 45 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 11.65 +1.11 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.58 +1.11 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 13.54 +1.20 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 14.55 +1.24 46 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 15.55 +1.26 48 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 16.54 +1.29 49 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 17.54 +1.40 51 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 18.54 +1.29 53 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 19.54 +1.29 54 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 20.54 +1.29 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.54 +1.29 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.54 +1.30 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.54 +1.29 61 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.54 +1.29 63 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.54 +1.28 64 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.04 +1.29 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.54 +1.29 71 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.04 +1.29 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.54 +1.30 77 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.04 +1.30 80 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.57 +1.33 85 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.07 +1.33 88 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 45.53 +1.29 87 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.06 +1.32 92 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 50.53 +1.29 92 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.03 +1.28 95 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.03 44 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 +0.06 43 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 +0.07 44 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 +0.08 43 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 +0.09 43 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 +0.11 43 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 +0.13 43 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.16 43 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.18 43 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 +0.20 43 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 +0.22 43 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 +0.25 43 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 +0.26 43 0 425 0
29JUN27 19.00 P 0.93 0.93 0.93 1.00 +0.29 43 2 916 0
29JUN27 19.50 P 1.14 1.14 1.14 1.13 +0.31 42 1 717 +1
29JUN27 20.00 P 1.19 1.32 1.19 1.26 +0.30 42 4 810 +2
29JUN27 21.00 P 1.48 1.59 1.48 1.58 +0.33 42 5 4,142 -3
29JUN27 22.00 P 0.00 0.00 0.00 1.95 +0.34 41 0 1,973 0
29JUN27 23.00 P 2.24 2.39 2.24 2.39 +0.39 41 2 3,446 +2
29JUN27 24.00 P 2.51 2.51 2.51 2.85 +0.44 41 95 3,893 +95
29JUN27 25.00 P 0.00 0.00 0.00 3.41 +0.54 41 0 2,884 0
29JUN27 26.00 P 0.00 0.00 0.00 4.01 +0.62 41 0 8,086 0
29JUN27 27.00 P 0.00 0.00 0.00 4.63 +0.67 41 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 5.33 +0.74 41 0 8,644 0
29JUN27 29.00 P 0.00 0.00 0.00 6.07 +0.84 42 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 6.82 +0.83 42 0 4,367 0
29JUN27 31.00 P 0.00 0.00 0.00 7.60 +0.88 42 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 8.42 +0.93 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 9.25 +0.99 42 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 10.11 +1.00 42 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 10.99 +1.00 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 11.88 +1.04 43 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 12.78 +1.05 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.68 +1.07 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.64 +1.12 43 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 15.55 +1.11 42 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 16.54 +1.16 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.55 +1.23 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.54 +1.26 46 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 19.54 +1.28 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.54 +1.28 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.54 +1.29 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.54 +1.29 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.54 +1.29 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.54 +1.29 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.54 +1.28 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.04 +1.29 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.54 +1.29 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.04 +1.29 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.54 +1.30 67 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.04 +1.30 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.57 +1.33 73 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.07 +1.33 76 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 45.54 +1.30 76 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.06 +1.32 80 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 50.54 +1.30 80 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.04 +1.29 82 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.06 +0.05 50 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.07 +0.06 50 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.08 +0.06 50 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.09 +0.06 50 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 +0.08 50 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.15 +0.10 50 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 +0.11 49 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.22 +0.13 49 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.26 +0.14 49 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.32 +0.17 48 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.37 +0.18 48 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.42 +0.19 47 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.48 +0.20 47 0 3 0
29SEP27 15.00 P 0.54 0.54 0.54 0.55 +0.21 46 50 165 +50
29SEP27 15.50 P 0.00 0.00 0.00 0.63 +0.23 46 0 132 0
29SEP27 16.00 P 0.00 0.00 0.00 0.72 +0.24 46 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.82 +0.25 45 0 103 0
29SEP27 17.00 P 0.82 0.86 0.82 0.91 +0.26 45 6 13 +6
29SEP27 17.50 P 0.00 0.00 0.00 1.03 +0.27 45 0 103 0
29SEP27 18.00 P 0.00 0.00 0.00 1.15 +0.28 44 0 12 0
29SEP27 18.50 P 0.00 0.00 0.00 1.27 +0.28 44 0 345 0
29SEP27 19.00 P 0.00 0.00 0.00 1.40 +0.27 44 0 162 0
29SEP27 19.50 P 0.00 0.00 0.00 1.55 +0.28 43 0 275 0
29SEP27 20.00 P 0.00 0.00 0.00 1.70 +0.29 43 0 317 0
29SEP27 21.00 P 1.92 2.00 1.92 2.03 +0.31 42 5 588 0
29SEP27 22.00 P 2.12 2.36 2.12 2.40 +0.34 41 77 695 +75
29SEP27 23.00 P 2.82 2.82 2.82 2.83 +0.39 41 30 942 +30
29SEP27 24.00 P 3.01 3.31 3.01 3.32 +0.43 41 5 1,049 +3
29SEP27 25.00 P 3.50 3.50 3.50 3.71 +0.30 39 2 853 +2
29SEP27 26.00 P 0.00 0.00 0.00 4.44 +0.52 41 0 702 0
29SEP27 27.00 P 0.00 0.00 0.00 5.08 +0.61 41 0 342 0
29SEP27 28.00 P 0.00 0.00 0.00 5.76 +0.69 41 0 1,032 0
29SEP27 29.00 P 6.06 6.30 6.06 6.51 +0.78 42 6 165 +6
29SEP27 30.00 P 0.00 0.00 0.00 7.21 +0.77 41 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 7.98 +0.82 42 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 8.77 +0.86 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 9.58 +0.93 42 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 10.42 +0.96 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 11.28 +1.02 43 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 12.17 +1.06 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 13.05 +1.08 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 13.94 +1.10 43 0 65 0
29SEP27 39.00 P 0.00 0.00 0.00 14.79 +1.07 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.71 +1.07 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 16.63 +1.08 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 17.59 +1.17 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.54 +1.16 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.56 +1.25 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.55 +1.27 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.54 +1.29 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.54 +1.28 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.54 +1.29 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.54 +1.29 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.54 +1.28 50 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 28.04 +1.29 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.54 +1.29 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.04 +1.29 58 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.54 +1.30 60 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.04 +1.30 63 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.57 +1.33 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 43.07 +1.33 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 45.54 +1.30 69 0 0 0
TOTAL PUT 33,095 495,692 +11,949
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MNX - MINIMAX CLOSING PRICE HK$ 214.000
16OCT26 157.50 C 0.00 0.00 0.00 56.57 +0.90 103 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 54.08 +0.87 104 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 51.60 +0.85 105 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 49.12 +0.81 104 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 46.65 +0.76 104 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 44.19 +0.69 104 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 41.75 +0.62 104 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 39.34 +0.55 104 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 36.94 +0.45 104 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 34.58 +0.35 104 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 32.26 +0.24 104 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 29.99 +0.12 104 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 27.77 -0.01 104 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 25.62 -0.14 104 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 23.53 -0.28 104 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 21.52 +0.25 104 0 1 0
16OCT26 197.50 C 19.58 22.63 17.95 19.46 -0.28 102 46 47 +45
16OCT26 200.00 C 0.00 0.00 0.00 17.57 -0.41 101 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 15.69 -0.63 100 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 14.11 -0.71 101 0 821 0
16OCT26 207.50 C 0.00 0.00 0.00 12.68 -0.75 102 0 511 0
16OCT26 210.00 C 12.37 12.37 10.00 11.25 -0.98 102 222 9,594 0
16OCT26 212.50 C 7.85 11.03 7.85 9.93 -1.07 102 94 81 -9
16OCT26 215.00 C 6.92 7.17 6.92 8.73 -1.16 102 130 297 +3
16OCT26 217.50 C 8.35 8.35 7.03 7.65 -1.22 102 91 183 -32
16OCT26 220.00 C 7.10 9.79 5.65 6.65 -1.13 102 295 1,557 +18
16OCT26 222.50 C 8.01 8.01 5.05 5.86 -1.27 104 143 379 +63
16OCT26 225.00 C 6.20 7.88 4.85 5.14 -1.25 105 110 5,098 -24
16OCT26 227.50 C 6.57 6.57 4.30 4.30 -1.42 103 7 214 0
16OCT26 230.00 C 3.50 5.15 3.50 3.86 -1.16 106 255 301 +1
16OCT26 232.50 C 4.05 4.05 4.05 3.28 -1.12 106 19 276 +19
16OCT26 235.00 C 4.10 4.10 2.23 2.78 -1.02 105 61 199 -10
16OCT26 237.50 C 3.13 3.13 2.64 2.34 -1.00 105 50 115 +16
16OCT26 240.00 C 2.78 3.24 1.87 1.96 -0.93 105 130 405 -20
16OCT26 242.50 C 0.00 0.00 0.00 1.64 -0.86 105 0 92 0
16OCT26 245.00 C 2.33 2.33 1.63 1.36 -0.80 105 197 585 +180
16OCT26 247.50 C 1.99 1.99 1.99 1.12 -0.73 105 15 296 +8
16OCT26 250.00 C 2.19 2.19 1.17 0.92 -0.67 105 71 445 +26
16OCT26 252.50 C 1.61 1.61 1.54 0.76 -0.59 105 29 270 -8
16OCT26 255.00 C 0.00 0.00 0.00 0.62 -0.53 105 0 204 0
16OCT26 257.50 C 0.00 0.00 0.00 0.50 -0.48 105 0 135 0
16OCT26 260.00 C 0.00 0.00 0.00 0.41 -0.42 105 0 1,273 0
16OCT26 262.50 C 0.90 0.90 0.90 0.33 -0.37 105 2 103 -2
16OCT26 265.00 C 0.00 0.00 0.00 0.25 -0.32 104 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 0.20 -0.28 104 0 37 0
16OCT26 270.00 C 0.00 0.00 0.00 0.16 -0.25 104 0 235 0
16OCT26 272.50 C 0.00 0.00 0.00 0.13 -0.21 104 0 15 0
16OCT26 275.00 C 0.00 0.00 0.00 0.10 -0.18 104 0 25 0
16OCT26 277.50 C 0.00 0.00 0.00 0.08 -0.15 104 0 115 0
16OCT26 280.00 C 0.00 0.00 0.00 0.06 -0.14 104 0 214 0
16OCT26 282.50 C 0.00 0.00 0.00 0.05 -0.11 104 0 45 0
16OCT26 285.00 C 0.00 0.00 0.00 0.04 -0.10 105 0 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 0.03 -0.08 104 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 0.02 -0.07 103 0 1,051 0
16OCT26 292.50 C 0.00 0.00 0.00 0.01 -0.07 99 0 60 0
16OCT26 295.00 C 0.00 0.00 0.00 0.01 -0.06 101 0 8 0
16OCT26 297.50 C 0.00 0.00 0.00 0.01 -0.04 104 0 0 0
16OCT26 300.00 C 0.16 0.16 0.16 0.01 -0.03 106 10 10 +10
23OCT26 162.50 C 0.00 0.00 0.00 52.04 - 87 0 0 -
23OCT26 165.00 C 0.00 0.00 0.00 49.66 - 87 0 0 -
23OCT26 167.50 C 0.00 0.00 0.00 47.30 - 87 0 0 -
23OCT26 170.00 C 0.00 0.00 0.00 44.28 - 61 0 0 -
23OCT26 172.50 C 0.00 0.00 0.00 42.46 - 82 0 0 -
23OCT26 175.00 C 0.00 0.00 0.00 39.65 - 70 0 0 -
23OCT26 177.50 C 0.00 0.00 0.00 37.33 - 70 0 0 -
23OCT26 180.00 C 0.00 0.00 0.00 36.04 - 87 0 0 -
23OCT26 182.50 C 0.00 0.00 0.00 33.93 - 87 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 31.87 - 87 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 29.87 - 87 0 0 -
23OCT26 190.00 C 0.00 0.00 0.00 27.93 - 87 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 26.06 - 87 0 0 -
23OCT26 195.00 C 0.00 0.00 0.00 24.26 - 87 0 0 -
23OCT26 197.50 C 0.00 0.00 0.00 22.54 - 87 0 0 -
23OCT26 200.00 C 17.89 19.42 17.89 20.88 - 87 16 8 -
23OCT26 202.50 C 0.00 0.00 0.00 19.31 - 87 0 0 -
23OCT26 205.00 C 0.00 0.00 0.00 17.38 - 84 0 0 -
23OCT26 207.50 C 15.52 15.52 15.49 16.14 - 85 30 30 -
23OCT26 210.00 C 16.96 17.51 14.32 14.82 - 85 45 45 -
23OCT26 212.50 C 16.23 16.23 14.62 13.58 - 86 60 60 -
23OCT26 215.00 C 14.50 15.03 11.17 12.22 - 85 172 122 -
23OCT26 217.50 C 13.40 13.92 10.70 11.36 - 86 136 136 -
23OCT26 220.00 C 13.00 13.00 10.00 10.13 - 85 1,250 655 -
23OCT26 222.50 C 11.63 11.95 11.63 9.48 - 87 32 32 -
23OCT26 225.00 C 11.03 11.03 11.03 8.63 - 87 15 15 -
23OCT26 227.50 C 10.02 10.02 7.23 7.87 - 88 45 30 -
23OCT26 230.00 C 0.00 0.00 0.00 7.17 - 88 0 0 -
23OCT26 232.50 C 8.00 8.00 8.00 6.48 - 88 35 35 -
23OCT26 235.00 C 0.00 0.00 0.00 5.82 - 88 0 0 -
23OCT26 237.50 C 0.00 0.00 0.00 5.21 - 88 0 0 -
23OCT26 240.00 C 0.00 0.00 0.00 4.66 - 88 0 0 -
23OCT26 242.50 C 0.00 0.00 0.00 4.16 - 88 0 0 -
23OCT26 245.00 C 0.00 0.00 0.00 3.70 - 88 0 0 -
23OCT26 247.50 C 0.00 0.00 0.00 3.29 - 88 0 0 -
23OCT26 250.00 C 3.15 3.15 3.15 2.92 - 88 5 5 -
23OCT26 252.50 C 0.00 0.00 0.00 2.58 - 88 0 0 -
23OCT26 255.00 C 4.01 4.01 4.01 2.28 - 88 2 2 -
23OCT26 257.50 C 0.00 0.00 0.00 2.01 - 88 0 0 -
23OCT26 260.00 C 3.00 3.00 3.00 1.77 - 88 5 5 -
23OCT26 262.50 C 0.00 0.00 0.00 1.55 - 88 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 86.73 +0.91 90 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 84.25 +0.90 90 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 81.62 +0.73 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 79.12 +0.68 0 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 77.12 +1.11 107 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 74.39 +0.81 90 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 71.95 +0.78 91 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 70.10 +1.33 110 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 66.55 +0.15 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 64.33 +0.29 72 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 61.62 -0.09 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 59.98 +0.57 91 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 57.76 +0.63 93 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 55.41 +0.52 92 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 52.63 -0.04 83 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 49.66 -0.84 68 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 47.72 -0.64 77 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 45.95 -0.32 84 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 43.08 -1.13 75 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 42.03 -0.18 88 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 39.16 -1.09 80 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 37.08 -1.26 80 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 35.21 -1.27 81 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 34.42 -0.25 91 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 32.59 -0.33 91 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 29.90 -1.32 84 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 29.12 -0.46 91 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 27.47 -0.52 91 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 25.88 -0.58 91 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 24.35 +0.11 91 0 16 0
29OCT26 205.00 C 19.64 22.04 19.59 20.83 -0.73 87 122 87 +70
29OCT26 210.00 C 18.00 19.18 16.61 18.29 -0.80 88 73 106 +29
29OCT26 215.00 C 16.00 16.00 14.89 15.97 -0.86 88 19 1,988 +11
29OCT26 220.00 C 15.00 15.00 12.40 13.88 -0.91 88 919 2,840 +764
29OCT26 225.00 C 11.62 12.81 11.06 12.01 -0.94 89 822 1,036 +658
29OCT26 230.00 C 10.12 11.87 9.54 10.34 -0.96 89 636 930 +416
29OCT26 235.00 C 9.66 9.66 8.13 8.87 -0.94 89 347 548 +231
29OCT26 240.00 C 9.50 9.50 7.00 7.57 -0.95 89 25 553 +5
29OCT26 245.00 C 6.60 7.77 6.24 6.53 -0.80 90 204 879 +96
29OCT26 250.00 C 6.58 6.88 6.26 5.79 -0.79 92 153 703 +35
29OCT26 255.00 C 5.39 5.83 4.33 4.89 -0.83 92 277 845 -8
29OCT26 260.00 C 5.50 5.50 4.32 4.11 -0.81 92 160 2,100 +30
29OCT26 265.00 C 4.61 4.61 3.78 3.44 -0.76 92 114 2,426 +3
29OCT26 270.00 C 3.91 4.00 3.46 2.87 -0.70 91 143 3,652 +3
29OCT26 275.00 C 0.00 0.00 0.00 2.39 -0.64 91 0 4,013 0
29OCT26 280.00 C 3.21 3.21 2.90 1.98 -0.59 91 16 1,961 -1
29OCT26 285.00 C 2.45 2.45 2.45 1.64 -0.53 91 15 1,047 0
29OCT26 290.00 C 0.00 0.00 0.00 1.35 -0.48 91 0 1,204 0
29OCT26 295.00 C 2.31 2.31 2.31 1.11 -0.43 91 5 2,168 +5
29OCT26 300.00 C 2.00 2.00 1.73 0.91 -0.38 91 38 4,790 +38
29OCT26 310.00 C 0.00 0.00 0.00 0.61 -0.29 91 0 4,505 0
29OCT26 320.00 C 1.17 1.17 1.17 0.41 -0.22 91 50 2,219 -50
29OCT26 330.00 C 0.84 0.84 0.84 0.27 -0.17 91 4 2,246 +4
29OCT26 340.00 C 0.00 0.00 0.00 0.17 -0.12 91 0 1,937 0
29OCT26 350.00 C 0.83 0.83 0.83 0.12 -0.09 92 290 4,016 +275
29OCT26 360.00 C 0.00 0.00 0.00 0.08 -0.06 92 0 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.05 -0.05 92 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.03 -0.04 91 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.02 -0.03 91 0 462 0
29OCT26 400.00 C 0.27 0.27 0.27 0.01 -0.02 90 3 1,745 -3
29OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 102 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 107 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 110 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 113 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 118 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 120 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 123 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 125 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 128 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 130 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 136 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 152 0 153 0
27NOV26 127.50 C 0.00 0.00 0.00 86.96 -0.40 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 85.76 +0.68 88 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 82.13 -0.69 56 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 81.20 +0.62 88 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 77.27 -1.11 58 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 76.74 +0.54 88 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 72.31 -1.73 55 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 70.22 -1.70 63 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 68.15 -1.68 67 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 66.11 -1.66 70 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 66.09 +0.35 88 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 64.06 +0.31 88 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 60.19 -1.60 76 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 58.29 -1.58 77 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 58.16 +0.17 88 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 56.27 +0.13 88 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 54.42 +0.09 88 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 51.03 -1.53 80 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 50.83 +0.01 88 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 47.62 -1.51 81 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 45.98 -1.49 82 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 44.37 -0.11 82 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 42.81 -1.47 83 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 41.28 -1.46 83 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 41.02 -0.22 88 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 38.34 -0.25 84 0 15 0
27NOV26 192.50 C 0.00 0.00 0.00 36.93 -0.28 84 0 15 0
27NOV26 195.00 C 0.00 0.00 0.00 35.56 -0.31 84 0 30 0
27NOV26 197.50 C 0.00 0.00 0.00 35.29 +0.72 88 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 32.93 -0.37 85 0 37 0
27NOV26 205.00 C 0.00 0.00 0.00 30.46 -0.42 85 0 105 0
27NOV26 210.00 C 0.00 0.00 0.00 28.13 -0.47 85 0 45 0
27NOV26 215.00 C 25.85 25.85 25.80 25.95 -0.51 86 13 359 +3
27NOV26 220.00 C 23.85 24.50 23.85 23.92 -0.54 86 21 236 +1
27NOV26 225.00 C 0.00 0.00 0.00 22.01 -0.57 86 0 1,065 0
27NOV26 230.00 C 0.00 0.00 0.00 20.24 -0.59 86 0 834 0
27NOV26 235.00 C 0.00 0.00 0.00 18.58 -0.62 86 0 167 0
27NOV26 240.00 C 18.50 18.50 16.00 17.05 -0.63 87 40 371 +10
27NOV26 245.00 C 0.00 0.00 0.00 15.63 -0.64 87 0 151 0
27NOV26 250.00 C 14.96 15.07 14.11 14.31 -0.65 87 25 408 -4
27NOV26 255.00 C 0.00 0.00 0.00 13.10 -0.64 87 0 434 0
27NOV26 260.00 C 12.40 12.57 12.40 11.98 -0.64 87 35 175 -15
27NOV26 265.00 C 0.00 0.00 0.00 10.94 -0.64 87 0 305 0
27NOV26 270.00 C 0.00 0.00 0.00 10.03 -0.59 87 0 854 0
27NOV26 275.00 C 0.00 0.00 0.00 9.27 -0.52 88 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 8.58 -0.52 88 0 255 0
27NOV26 285.00 C 0.00 0.00 0.00 7.89 -0.45 89 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 7.33 -0.44 89 0 94 0
27NOV26 295.00 C 6.90 6.90 6.80 6.67 -0.54 89 36 136 -15
27NOV26 300.00 C 0.00 0.00 0.00 6.07 -0.56 89 0 832 0
27NOV26 310.00 C 0.00 0.00 0.00 5.02 -0.52 89 0 422 0
27NOV26 320.00 C 5.53 5.53 5.20 4.14 -0.48 89 175 699 -175
27NOV26 330.00 C 0.00 0.00 0.00 3.41 -0.44 89 0 1,197 0
27NOV26 340.00 C 4.13 4.13 4.13 2.81 -0.39 89 15 676 -14
27NOV26 350.00 C 3.30 3.30 3.30 2.31 -0.35 89 100 894 +100
27NOV26 360.00 C 3.06 3.17 3.06 1.90 -0.31 89 23 245 +8
27NOV26 370.00 C 2.65 2.65 2.50 1.56 -0.28 89 60 172 +33
27NOV26 380.00 C 0.00 0.00 0.00 1.28 -0.25 89 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 1.05 -0.22 89 0 209 0
27NOV26 400.00 C 2.00 2.00 2.00 0.84 -0.21 88 15 679 +15
27NOV26 410.00 C 0.00 0.00 0.00 0.69 -0.18 88 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.56 -0.17 88 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.46 -0.14 88 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.38 -0.12 88 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.31 -0.11 88 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.26 -0.09 89 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.21 -0.08 88 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.17 -0.07 88 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.14 -0.06 88 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.12 -0.04 89 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.10 -0.04 89 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.08 -0.04 89 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.06 -0.04 88 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.05 -0.03 88 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.04 -0.03 88 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.03 -0.03 87 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.02 -0.03 86 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
30DEC26 127.50 C 0.00 0.00 0.00 88.20 +0.60 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 88.19 +0.60 86 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 83.50 +0.55 64 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.48 +0.52 67 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.94 +0.48 72 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 79.93 +0.48 86 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 77.93 +0.45 86 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.69 +0.40 73 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.82 +0.38 74 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.98 +0.35 75 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 68.17 +0.32 76 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.39 +0.29 77 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 64.64 +0.26 77 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 62.93 +0.23 78 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 61.45 +0.18 79 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 61.44 +0.18 86 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 57.98 -0.04 79 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 56.39 -1.62 80 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.84 +0.09 80 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.32 +0.06 80 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.95 +0.02 81 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.94 +0.02 86 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.96 -0.12 81 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.57 -1.50 82 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.21 -1.49 82 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.88 -1.47 82 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.58 -0.11 82 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.32 -0.12 82 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 41.08 -0.15 82 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 39.88 -0.16 83 0 49 0
30DEC26 205.00 C 0.00 0.00 0.00 37.56 -0.20 83 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 35.35 -0.24 83 0 30 0
30DEC26 215.00 C 30.31 30.31 30.31 33.26 -0.28 83 1 16 +1
30DEC26 220.00 C 30.30 30.30 27.60 31.28 -0.30 83 118 743 +110
30DEC26 225.00 C 0.00 0.00 0.00 29.41 -0.32 84 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 27.63 -0.35 84 0 77 0
30DEC26 235.00 C 0.00 0.00 0.00 25.95 -0.37 84 0 42 0
30DEC26 240.00 C 24.12 24.12 21.51 24.37 -0.39 84 17 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 22.87 -0.41 84 0 791 0
30DEC26 250.00 C 18.30 18.30 18.30 21.46 -0.42 84 5 803 0
30DEC26 255.00 C 0.00 0.00 0.00 20.13 -0.43 84 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 18.88 -0.44 84 0 1,166 0
30DEC26 265.00 C 0.00 0.00 0.00 17.70 -0.44 84 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 17.11 +0.07 86 0 1,228 0
30DEC26 275.00 C 16.20 16.20 16.20 15.56 -0.44 85 6 844 0
30DEC26 280.00 C 0.00 0.00 0.00 15.03 +0.01 86 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 14.08 -0.02 86 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 13.19 -0.05 86 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 12.35 -0.07 86 0 129 0
30DEC26 300.00 C 11.22 11.55 11.00 11.22 -0.44 85 155 459 +125
30DEC26 310.00 C 10.00 10.35 10.00 9.84 -0.43 85 150 813 -38
30DEC26 320.00 C 0.00 0.00 0.00 8.89 -0.15 86 0 1,550 0
30DEC26 330.00 C 0.00 0.00 0.00 7.79 -0.35 86 0 963 0
30DEC26 340.00 C 6.88 6.88 6.88 7.03 -0.26 87 16 1,321 +1
30DEC26 350.00 C 0.00 0.00 0.00 5.98 -0.56 86 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 5.24 -0.52 86 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 4.59 -0.48 86 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 4.03 -0.43 86 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 3.53 -0.40 86 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 3.19 -0.17 86 0 505 0
30DEC26 410.00 C 0.00 0.00 0.00 2.71 -0.34 86 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 2.38 -0.23 86 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 2.09 -0.28 86 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 1.83 -0.26 86 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 1.61 -0.24 86 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 1.42 -0.21 86 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 1.28 -0.16 86 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 1.09 -0.18 86 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.96 -0.17 86 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 0.85 -0.15 86 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.77 -0.11 86 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.66 -0.12 86 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.58 -0.11 86 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.51 -0.10 86 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.45 -0.09 86 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.40 -0.08 86 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.35 -0.08 86 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.31 -0.07 86 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.28 -0.06 86 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.25 -0.05 86 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.22 -0.05 86 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.19 -0.05 86 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.17 -0.04 86 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 0.15 -0.04 86 0 90 0
30DEC26 650.00 C 0.00 0.00 0.00 0.13 -0.04 86 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 0.12 -0.03 86 0 1,576 0
28JAN27 127.50 C 0.00 0.00 0.00 92.69 +0.63 86 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 88.73 -1.35 75 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 88.72 +0.59 86 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 84.18 -0.15 73 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 82.32 -2.00 74 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 81.14 -1.32 78 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 81.13 +0.50 86 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 77.52 -1.30 79 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 77.51 +0.46 86 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 75.75 +0.44 86 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 71.80 -1.80 78 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 70.15 -0.13 78 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 68.52 -1.75 79 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 66.93 -1.72 79 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 65.37 -1.69 80 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 64.26 +0.29 81 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 64.25 +0.29 86 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 60.85 -1.61 80 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 59.40 -1.59 81 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 57.99 -1.56 81 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 56.60 +0.21 81 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 55.23 +0.18 81 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 53.90 +0.17 82 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 52.59 +0.15 82 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 51.32 +0.14 82 0 150 0
28JAN27 190.00 C 0.00 0.00 0.00 50.06 +0.11 82 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 48.84 +0.10 82 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 47.64 +0.08 82 0 15 0
28JAN27 197.50 C 0.00 0.00 0.00 46.47 +0.07 82 0 66 0
28JAN27 200.00 C 0.00 0.00 0.00 45.32 +0.05 83 0 15 0
28JAN27 205.00 C 0.00 0.00 0.00 43.11 +0.03 83 0 26 0
28JAN27 210.00 C 0.00 0.00 0.00 40.99 0.00 83 0 30 0
28JAN27 215.00 C 0.00 0.00 0.00 38.97 -0.02 83 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 37.04 -0.05 83 0 44 0
28JAN27 225.00 C 0.00 0.00 0.00 35.20 -0.07 84 0 22 0
28JAN27 230.00 C 28.86 29.03 28.86 33.44 -0.10 84 25 87 +10
28JAN27 235.00 C 27.28 27.51 27.28 31.77 -0.11 84 12 89 +5
28JAN27 240.00 C 25.86 25.86 25.86 30.18 -0.13 84 14 44 +14
28JAN27 245.00 C 0.00 0.00 0.00 28.66 -0.15 84 0 80 0
28JAN27 250.00 C 24.12 24.12 23.37 27.22 -0.16 84 100 123 +100
28JAN27 255.00 C 22.30 22.83 22.22 25.85 -0.18 84 41 41 +41
28JAN27 260.00 C 20.93 21.42 20.87 24.55 -0.18 84 100 101 +86
28JAN27 265.00 C 0.00 0.00 0.00 23.31 -0.19 84 0 8 0
28JAN27 270.00 C 19.62 19.70 19.62 22.13 -0.20 84 100 100 +100
28JAN27 275.00 C 0.00 0.00 0.00 21.01 -0.21 84 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 19.94 -0.23 84 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 18.93 -0.23 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 17.98 -0.79 85 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 17.07 -0.23 85 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 16.20 -0.24 85 0 1 0
28JAN27 310.00 C 14.73 14.73 14.73 14.60 -0.25 85 4 10 0
28JAN27 320.00 C 0.00 0.00 0.00 13.57 +0.16 86 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 12.23 +0.12 86 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 11.03 +0.08 86 0 0 0
28JAN27 350.00 C 9.20 9.20 9.20 9.65 -0.55 85 10 21 +10
28JAN27 360.00 C 0.00 0.00 0.00 8.98 +0.04 86 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 8.10 -0.04 86 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 7.31 -0.31 86 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 6.79 -0.24 87 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 5.97 -0.21 86 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 5.39 -0.38 86 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 4.88 -0.35 86 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 4.41 -0.33 86 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 3.99 -0.31 86 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 3.61 -0.17 86 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 3.27 -0.27 86 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 2.97 -0.24 86 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 2.77 -0.15 86 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 2.44 -0.21 86 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 2.28 -0.13 86 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 97.05 +0.60 84 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 95.24 +0.59 84 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 93.46 +0.57 84 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 91.70 +0.55 84 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 89.97 +0.53 84 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 88.27 +0.52 84 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 86.60 +0.50 84 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 84.95 +0.48 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 83.33 +0.46 84 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 81.74 +0.45 84 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 80.17 +0.43 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 78.63 +0.41 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 77.12 +0.40 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 75.63 +0.38 84 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 74.17 +0.36 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 72.74 +0.35 84 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 71.33 +0.33 84 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 69.94 +0.31 84 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 68.58 +0.30 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 67.25 +0.29 84 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 65.94 +0.27 84 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 64.65 +0.25 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 63.39 +0.24 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 62.15 +0.22 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 60.94 +0.21 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 59.75 +0.20 84 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 58.58 +0.19 84 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 57.43 +0.17 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 56.31 +0.17 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 53.55 -1.50 80 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 51.47 -1.46 81 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 49.47 +0.10 81 0 4 0
30MAR27 215.00 C 0.00 0.00 0.00 47.54 -1.39 81 0 0 0
30MAR27 220.00 C 39.91 39.91 39.91 45.70 +0.06 81 3 20 +3
30MAR27 225.00 C 0.00 0.00 0.00 43.92 +0.04 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 42.22 +0.02 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 40.58 +0.01 81 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.00 -0.02 81 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 37.49 -0.03 82 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 36.04 -0.04 82 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 34.65 -0.06 82 0 1,074 0
30MAR27 260.00 C 0.00 0.00 0.00 33.31 -0.07 82 0 1,070 0
30MAR27 265.00 C 0.00 0.00 0.00 32.03 -0.08 82 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 30.80 -0.09 82 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 29.61 -0.10 82 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 28.48 -0.11 82 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 27.39 -0.12 82 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 26.34 -0.13 82 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 25.34 -0.13 82 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 24.38 -0.14 82 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 22.56 -0.16 82 0 1,750 0
30MAR27 320.00 C 19.00 19.00 19.00 20.89 -0.17 82 1 6,188 +1
30MAR27 330.00 C 0.00 0.00 0.00 19.36 -0.17 82 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 17.94 -0.17 82 0 1,750 0
30MAR27 350.00 C 0.00 0.00 0.00 16.63 -0.18 82 0 1,697 0
30MAR27 360.00 C 0.00 0.00 0.00 15.42 -0.19 83 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 14.31 -0.19 83 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 13.29 -0.18 83 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 12.34 -0.57 83 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 11.47 -0.22 83 0 109 0
30MAR27 410.00 C 0.00 0.00 0.00 10.83 -0.21 83 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 10.20 -0.23 83 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 9.64 -0.11 84 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 8.92 -0.38 84 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 8.49 -0.17 84 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 7.91 -0.18 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 7.37 -0.17 84 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 6.87 -0.17 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 6.41 -0.17 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 5.98 -0.17 84 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 5.59 -0.15 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 5.22 -0.15 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 4.88 -0.14 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 4.56 -0.14 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.26 -0.14 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 3.99 -0.13 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 3.73 -0.13 84 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 3.50 -0.12 84 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 3.28 -0.12 84 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.07 -0.12 84 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 2.88 -0.11 84 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.70 -0.11 84 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.53 -0.11 84 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 2.38 -0.10 84 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 2.23 -0.10 84 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 2.10 -0.09 84 0 105 0
29JUN27 127.50 C 0.00 0.00 0.00 103.16 +2.23 82 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 101.55 +0.63 82 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 99.96 +0.62 82 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 98.40 +2.13 82 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 96.86 +0.60 82 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 95.34 +2.05 82 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 93.85 +0.57 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 92.38 +0.56 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 90.94 +1.95 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 89.52 +0.54 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 88.12 +0.53 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 86.74 +3.10 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 85.39 +3.05 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 84.05 +1.78 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 82.74 +0.48 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 81.46 +0.47 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 80.19 +1.68 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 78.94 +0.44 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 77.72 +0.44 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 76.51 +0.43 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 75.32 +0.41 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 74.16 +0.41 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 73.01 +0.39 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 71.88 +0.38 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 69.69 -0.71 80 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 69.68 +0.36 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 66.55 -1.71 79 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 65.53 -1.68 79 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 64.53 -1.66 79 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 63.54 -1.64 79 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 61.61 -1.60 79 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 59.75 -1.55 79 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 57.94 -1.52 79 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 56.20 +0.25 79 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 54.52 +0.24 80 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 52.89 +0.22 80 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 51.32 +0.21 80 0 25 0
29JUN27 240.00 C 0.00 0.00 0.00 49.79 +0.19 80 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 48.32 +0.18 80 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 46.90 +0.17 80 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 45.53 +0.16 80 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 44.20 +0.15 80 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 42.91 +0.13 80 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 41.66 +0.12 80 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 40.46 +0.11 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 39.30 +0.11 80 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 38.17 -1.01 80 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 37.08 +0.08 80 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 36.03 -0.96 80 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 35.00 +0.06 81 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 33.06 +0.05 81 0 713 0
29JUN27 320.00 C 27.00 27.00 27.00 31.24 +0.04 81 1 2,236 +1
29JUN27 330.00 C 0.00 0.00 0.00 29.53 +0.02 81 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 27.93 +0.01 81 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 26.43 0.00 81 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 25.02 -0.01 81 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 23.69 -0.02 81 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 22.45 -0.02 81 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 21.28 -0.69 81 0 2,548 0
29JUN27 400.00 C 19.00 19.00 19.00 20.18 -0.04 81 1 393 +1
29JUN27 410.00 C 0.00 0.00 0.00 19.14 -0.05 81 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 18.17 -0.05 81 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 17.25 -0.05 81 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 16.39 -0.05 81 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 15.57 -0.06 81 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 14.80 -0.52 81 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 14.08 -0.06 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 13.39 -0.07 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 12.75 -0.07 81 0 0 0
29JUN27 500.00 C 12.60 12.60 12.40 12.14 -0.07 81 3 5 0
29JUN27 510.00 C 0.00 0.00 0.00 11.56 -0.08 81 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 11.09 -0.16 81 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 10.65 0.00 82 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 10.29 -0.17 82 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 9.66 -0.31 82 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 9.58 +0.01 82 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 9.21 -0.03 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 8.71 -0.18 82 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 8.42 -0.08 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 8.05 -0.07 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 7.69 -0.08 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 7.35 -0.08 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 7.03 -0.08 83 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 6.73 -0.07 83 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 6.44 -0.07 83 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 6.16 -0.07 83 0 73 0
29SEP27 127.50 C 0.00 0.00 0.00 105.60 -2.36 74 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 104.18 -0.89 75 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 102.78 -2.28 75 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 101.40 -2.24 75 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 100.04 -2.20 75 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 98.70 -0.83 76 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 97.38 -2.14 76 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 96.09 -0.79 76 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 94.81 -2.06 76 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 93.55 -0.77 76 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 92.31 -2.00 77 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 91.09 -1.96 77 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 89.89 +0.82 77 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 88.71 +0.46 77 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 87.55 -0.69 77 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 86.40 -1.83 77 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 85.27 +0.81 77 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 84.16 +0.80 77 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 83.07 +0.80 78 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 81.99 +0.79 78 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 80.93 +0.42 78 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 79.89 -0.61 78 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 78.86 -1.63 78 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 77.85 -0.59 78 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 76.85 -1.58 78 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 75.87 -1.55 78 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 74.90 -1.53 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 73.95 +0.76 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 73.02 +0.76 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 72.09 +0.75 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 70.29 +0.75 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 68.54 +0.74 79 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 66.84 +0.73 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 65.19 +0.72 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 63.59 +0.71 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 62.04 +0.70 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 60.54 -0.79 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 59.07 -1.13 79 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 57.65 -1.09 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 56.28 -1.05 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 54.94 -1.02 79 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 53.64 +0.65 79 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 52.38 -0.60 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 51.15 -0.93 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 49.96 +0.62 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 48.80 -0.53 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 47.68 -0.85 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 46.59 -0.82 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 45.52 -0.80 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 44.49 -0.77 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 42.51 -0.73 80 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 40.63 +0.55 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 38.86 -0.64 80 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 37.18 +0.53 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 35.59 -0.57 80 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 34.08 +0.50 80 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 32.65 -0.51 80 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 31.29 +0.47 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 30.00 +0.46 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 28.77 +0.44 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 27.61 +0.44 80 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 26.50 +0.42 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 25.45 -0.36 80 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 24.44 +0.40 81 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 23.49 -0.32 81 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 22.58 +0.38 81 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 21.71 +0.37 81 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 20.89 -0.27 81 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 20.10 +0.35 81 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 19.35 +0.34 81 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 18.63 +0.33 81 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 17.94 +0.32 81 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 17.29 +0.32 81 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 16.66 +0.30 81 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 16.06 +0.18 81 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 15.49 +0.06 81 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 14.94 +0.06 81 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 14.42 -0.16 81 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 14.12 +0.05 81 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 13.49 -0.09 81 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 13.37 +0.18 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 13.05 +0.10 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 12.68 +0.08 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 12.35 +0.18 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 12.01 +0.24 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 11.49 +0.12 82 0 45 0
TOTAL CALL 9,701 212,012 +3,413
16OCT26 157.50 P 0.00 0.00 0.00 0.02 -0.06 107 0 88 0
16OCT26 160.00 P 0.00 0.00 0.00 0.03 -0.08 107 0 25 0
16OCT26 162.50 P 0.00 0.00 0.00 0.04 -0.12 105 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.06 -0.15 105 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.09 -0.21 105 0 0 0
16OCT26 170.00 P 0.43 0.43 0.43 0.14 -0.26 105 60 63 +60
16OCT26 172.50 P 0.00 0.00 0.00 0.20 -0.33 105 0 15 0
16OCT26 175.00 P 0.00 0.00 0.00 0.28 -0.42 105 0 65 0
16OCT26 177.50 P 0.00 0.00 0.00 0.39 -0.50 105 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 0.53 -0.63 105 0 15 0
16OCT26 182.50 P 1.04 1.09 1.04 0.72 -0.72 105 60 61 +46
16OCT26 185.00 P 1.32 1.32 1.32 0.96 -0.86 105 28 51 0
16OCT26 187.50 P 0.00 0.00 0.00 1.23 -0.99 105 0 1 0
16OCT26 190.00 P 2.98 3.00 1.62 1.60 -1.13 105 333 381 +16
16OCT26 192.50 P 3.14 3.14 2.19 2.02 -1.25 105 42 192 +21
16OCT26 195.00 P 2.89 3.03 2.69 2.53 -1.41 105 160 557 +145
16OCT26 197.50 P 3.58 3.62 3.58 3.13 -1.51 106 18 125 +13
16OCT26 200.00 P 3.96 4.41 3.79 3.80 -1.69 106 109 1,375 +43
16OCT26 202.50 P 5.27 5.27 5.27 4.61 -1.75 106 10 91 0
16OCT26 205.00 P 7.33 7.33 5.50 5.47 -1.92 106 5 333 +4
16OCT26 207.50 P 6.10 6.10 6.10 6.44 -2.00 106 10 115 0
16OCT26 210.00 P 9.18 9.65 6.30 7.50 -2.14 106 151 737 +8
16OCT26 212.50 P 10.38 10.38 8.70 8.73 -2.19 106 47 263 -2
16OCT26 215.00 P 0.00 0.00 0.00 10.04 -2.27 106 0 95 0
16OCT26 217.50 P 11.14 11.57 11.14 11.48 -2.31 107 62 77 +37
16OCT26 220.00 P 0.00 0.00 0.00 12.97 -2.15 107 0 42 0
16OCT26 222.50 P 0.00 0.00 0.00 14.31 -2.53 104 0 30 0
16OCT26 225.00 P 0.00 0.00 0.00 15.85 -2.32 102 0 45 0
16OCT26 227.50 P 0.00 0.00 0.00 17.81 -2.14 104 0 35 0
16OCT26 230.00 P 0.00 0.00 0.00 19.68 -2.05 104 0 205 0
16OCT26 232.50 P 0.00 0.00 0.00 21.62 -2.04 104 0 15 0
16OCT26 235.00 P 0.00 0.00 0.00 23.63 -1.97 104 0 64 0
16OCT26 237.50 P 0.00 0.00 0.00 25.70 -1.92 104 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 27.83 -1.87 104 0 151 0
16OCT26 242.50 P 0.00 0.00 0.00 30.02 -2.72 104 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 32.25 -1.73 104 0 204 0
16OCT26 247.50 P 0.00 0.00 0.00 34.53 -2.27 104 0 45 0
16OCT26 250.00 P 0.00 0.00 0.00 36.82 -2.75 104 0 98 0
16OCT26 252.50 P 0.00 0.00 0.00 39.17 -1.53 104 0 15 0
16OCT26 255.00 P 0.00 0.00 0.00 41.53 -2.75 104 0 198 0
16OCT26 257.50 P 0.00 0.00 0.00 43.93 -1.41 104 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 46.33 -2.80 104 0 135 0
16OCT26 262.50 P 0.00 0.00 0.00 48.76 -1.78 104 0 60 0
16OCT26 265.00 P 0.00 0.00 0.00 51.20 -1.27 104 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 53.65 -1.23 104 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 56.11 -1.19 104 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 58.58 -1.16 104 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 61.06 -1.12 105 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 63.54 -1.10 105 0 4 0
16OCT26 280.00 P 0.00 0.00 0.00 66.02 -1.09 103 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 68.51 -1.07 102 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 71.01 -1.05 105 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 73.50 -1.04 0 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 76.00 -1.02 0 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 78.50 -1.02 0 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 81.00 -1.01 0 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 83.50 -1.00 0 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 86.00 -1.00 0 0 0 0
23OCT26 162.50 P 1.22 1.22 0.87 0.38 - 87 37 37 -
23OCT26 165.00 P 0.00 0.00 0.00 0.51 - 87 0 0 -
23OCT26 167.50 P 0.00 0.00 0.00 0.65 - 88 0 0 -
23OCT26 170.00 P 0.00 0.00 0.00 0.83 - 88 0 0 -
23OCT26 172.50 P 0.00 0.00 0.00 1.03 - 88 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 1.29 - 88 0 0 -
23OCT26 177.50 P 2.09 2.09 2.09 1.58 - 88 6 6 -
23OCT26 180.00 P 2.42 2.42 2.42 1.93 - 88 15 15 -
23OCT26 182.50 P 0.00 0.00 0.00 2.32 - 88 0 0 -
23OCT26 185.00 P 0.00 0.00 0.00 2.77 - 88 0 0 -
23OCT26 187.50 P 0.00 0.00 0.00 3.29 - 88 0 0 -
23OCT26 190.00 P 0.00 0.00 0.00 3.85 - 88 0 0 -
23OCT26 192.50 P 0.00 0.00 0.00 4.53 - 88 0 0 -
23OCT26 195.00 P 0.00 0.00 0.00 5.21 - 88 0 0 -
23OCT26 197.50 P 0.00 0.00 0.00 6.04 - 88 0 0 -
23OCT26 200.00 P 0.00 0.00 0.00 6.90 - 89 0 0 -
23OCT26 202.50 P 0.00 0.00 0.00 7.85 - 89 0 0 -
23OCT26 205.00 P 0.00 0.00 0.00 8.90 - 89 0 0 -
23OCT26 207.50 P 0.00 0.00 0.00 9.96 - 89 0 0 -
23OCT26 210.00 P 0.00 0.00 0.00 11.21 - 89 0 0 -
23OCT26 212.50 P 0.00 0.00 0.00 12.46 - 90 0 0 -
23OCT26 215.00 P 14.39 14.39 13.76 13.80 - 90 66 66 -
23OCT26 217.50 P 0.00 0.00 0.00 15.26 - 90 0 0 -
23OCT26 220.00 P 0.00 0.00 0.00 16.72 - 90 0 0 -
23OCT26 222.50 P 0.00 0.00 0.00 18.33 - 91 0 0 -
23OCT26 225.00 P 0.00 0.00 0.00 19.99 - 91 0 0 -
23OCT26 227.50 P 0.00 0.00 0.00 21.03 - 87 0 0 -
23OCT26 230.00 P 0.00 0.00 0.00 22.82 - 87 0 0 -
23OCT26 232.50 P 0.00 0.00 0.00 24.61 - 87 0 0 -
23OCT26 235.00 P 0.00 0.00 0.00 26.43 - 87 0 0 -
23OCT26 237.50 P 0.00 0.00 0.00 28.38 - 87 0 0 -
23OCT26 240.00 P 0.00 0.00 0.00 30.33 - 87 0 0 -
23OCT26 242.50 P 0.00 0.00 0.00 33.30 - 95 0 0 -
23OCT26 245.00 P 0.00 0.00 0.00 34.41 - 87 0 0 -
23OCT26 247.50 P 0.00 0.00 0.00 37.59 - 97 0 0 -
23OCT26 250.00 P 0.00 0.00 0.00 39.78 - 98 0 0 -
23OCT26 252.50 P 0.00 0.00 0.00 42.05 - 100 0 0 -
23OCT26 255.00 P 0.00 0.00 0.00 43.02 - 87 0 0 -
23OCT26 257.50 P 0.00 0.00 0.00 45.25 - 87 0 0 -
23OCT26 260.00 P 0.00 0.00 0.00 48.96 - 104 0 0 -
23OCT26 262.50 P 0.00 0.00 0.00 51.32 - 106 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 0.04 -0.05 91 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.06 -0.06 91 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.08 -0.07 91 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.11 -0.10 91 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 0.14 -0.13 91 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.19 -0.15 91 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.24 -0.19 91 0 151 0
29OCT26 145.00 P 0.00 0.00 0.00 0.31 -0.21 91 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.39 -0.27 91 0 30 0
29OCT26 150.00 P 1.25 1.25 1.25 0.47 -0.33 91 30 35 -30
29OCT26 152.50 P 0.00 0.00 0.00 0.62 -0.34 91 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.76 -0.41 91 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.93 -0.45 91 0 41 0
29OCT26 160.00 P 2.18 2.18 2.18 1.13 -0.52 91 20 499 +20
29OCT26 162.50 P 0.00 0.00 0.00 1.34 -0.61 91 0 20 0
29OCT26 165.00 P 2.23 2.28 2.23 1.63 -0.62 91 30 76 -15
29OCT26 167.50 P 2.60 2.60 2.60 1.92 -0.73 91 15 15 +15
29OCT26 170.00 P 3.06 3.08 2.91 2.26 -0.80 91 119 1,562 +118
29OCT26 172.50 P 3.68 3.68 3.68 2.66 -0.83 92 15 175 +15
29OCT26 175.00 P 3.45 3.82 3.45 3.06 -0.97 92 75 40 -60
29OCT26 177.50 P 4.34 4.38 4.19 3.56 -1.02 92 105 1,032 +105
29OCT26 180.00 P 4.51 4.89 4.38 4.10 -1.05 92 196 1,445 +126
29OCT26 182.50 P 6.93 6.93 6.93 4.64 -1.21 92 20 775 0
29OCT26 185.00 P 0.00 0.00 0.00 5.31 -1.25 92 0 182 0
29OCT26 187.50 P 6.60 6.60 6.41 6.01 -1.26 92 180 640 0
29OCT26 190.00 P 9.44 9.46 6.97 6.71 -1.45 92 219 1,561 +4
29OCT26 192.50 P 8.80 8.80 7.72 7.58 -1.46 92 585 3,010 +258
29OCT26 195.00 P 9.00 9.50 8.20 8.46 -1.47 92 735 1,671 +235
29OCT26 197.50 P 10.70 10.70 10.00 9.34 -1.62 92 506 2,551 +399
29OCT26 200.00 P 10.38 11.22 10.38 10.39 -1.65 92 370 2,028 0
29OCT26 205.00 P 13.26 13.58 13.26 12.53 -1.75 93 500 2,150 +500
29OCT26 210.00 P 16.03 16.03 15.50 15.03 -1.82 93 295 4,377 +35
29OCT26 215.00 P 18.09 19.27 17.40 17.67 -1.92 93 118 1,767 +32
29OCT26 220.00 P 20.20 22.19 20.20 20.63 -1.94 94 32 2,268 -28
29OCT26 225.00 P 24.60 24.60 24.60 23.79 -1.97 95 24 513 0
29OCT26 230.00 P 28.70 28.70 28.70 27.14 -1.99 95 20 1,043 -20
29OCT26 235.00 P 0.00 0.00 0.00 29.86 -2.86 91 0 1,350 0
29OCT26 240.00 P 36.00 36.00 36.00 33.47 -2.99 91 10 2,359 0
29OCT26 245.00 P 0.00 0.00 0.00 38.47 -1.91 98 0 1,981 0
29OCT26 250.00 P 48.00 48.00 48.00 42.52 -1.92 99 1 1,348 0
29OCT26 255.00 P 0.00 0.00 0.00 46.82 -1.81 101 0 1,727 0
29OCT26 260.00 P 0.00 0.00 0.00 51.14 -1.83 102 0 1,265 0
29OCT26 265.00 P 0.00 0.00 0.00 55.67 -1.69 104 0 1,202 0
29OCT26 270.00 P 63.23 63.23 59.95 60.22 -1.70 106 5 1,011 0
29OCT26 275.00 P 0.00 0.00 0.00 64.92 -1.57 109 0 2,033 0
29OCT26 280.00 P 0.00 0.00 0.00 69.66 -1.12 111 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 74.48 +0.73 115 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 79.35 -1.43 118 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 84.26 -1.40 122 0 1,755 0
29OCT26 300.00 P 0.00 0.00 0.00 89.23 -1.32 126 0 285 0
29OCT26 310.00 P 0.00 0.00 0.00 99.24 -1.26 134 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 108.85 -1.70 138 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 118.81 -0.90 145 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 128.09 -0.92 142 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 138.27 -2.53 151 0 420 0
29OCT26 360.00 P 0.00 0.00 0.00 148.48 -1.67 160 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 158.18 -1.13 163 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 167.51 -1.45 158 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 178.14 -0.62 174 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 187.24 +0.24 164 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 198.18 +1.18 185 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 206.96 -0.04 167 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 216.00 -1.00 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 227.55 +0.55 189 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 238.05 +1.05 202 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 248.03 +1.03 206 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 257.30 +0.30 197 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 267.46 +0.46 205 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 276.73 -0.27 191 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 286.89 -0.11 199 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 297.94 +0.94 226 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 307.37 +0.37 218 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 317.89 +0.89 233 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 327.00 0.00 217 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 337.86 +0.86 240 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 347.86 +0.86 243 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 357.62 +0.62 241 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 367.01 +0.01 231 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 376.93 -0.07 232 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 387.31 +0.31 244 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 396.52 -0.48 224 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 407.22 +0.22 248 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 416.00 -1.00 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 427.60 +0.60 263 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 436.00 -1.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 446.58 -0.42 240 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 1.08 -0.26 89 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 1.25 -0.32 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 1.48 -0.31 89 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.70 -0.34 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.93 -0.43 89 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 2.24 -0.44 89 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.56 -0.44 89 0 184 0
27NOV26 145.00 P 0.00 0.00 0.00 2.88 -0.51 89 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 3.24 -0.59 89 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 3.67 -0.59 89 0 172 0
27NOV26 152.50 P 0.00 0.00 0.00 4.11 -0.59 89 0 30 0
27NOV26 155.00 P 6.97 6.97 6.97 4.55 -0.69 89 20 51 +20
27NOV26 157.50 P 0.00 0.00 0.00 5.06 -0.76 89 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 5.64 -0.76 89 0 140 0
27NOV26 162.50 P 0.00 0.00 0.00 6.22 -0.76 89 0 16 0
27NOV26 165.00 P 0.00 0.00 0.00 6.80 -0.85 89 0 105 0
27NOV26 167.50 P 0.00 0.00 0.00 7.46 -0.93 89 0 60 0
27NOV26 170.00 P 10.44 10.44 10.30 8.20 -0.94 89 21 67 0
27NOV26 172.50 P 0.00 0.00 0.00 8.94 -0.95 90 0 30 0
27NOV26 175.00 P 10.50 10.50 10.50 9.69 -0.96 90 5 27 -5
27NOV26 177.50 P 0.00 0.00 0.00 10.46 -1.12 90 0 15 0
27NOV26 180.00 P 14.50 14.50 13.00 11.39 -1.12 90 10 168 +10
27NOV26 182.50 P 13.53 13.53 13.53 12.32 -1.13 90 100 100 +100
27NOV26 185.00 P 0.00 0.00 0.00 13.25 -1.13 90 0 499 0
27NOV26 187.50 P 15.94 15.94 15.94 14.18 -1.20 90 66 157 +66
27NOV26 190.00 P 16.00 16.99 16.00 15.22 -1.29 90 73 89 +73
27NOV26 192.50 P 0.00 0.00 0.00 16.34 -1.30 90 0 6 0
27NOV26 195.00 P 0.00 0.00 0.00 17.47 -1.30 90 0 591 0
27NOV26 197.50 P 20.31 20.31 20.31 18.60 -1.31 90 66 300 0
27NOV26 200.00 P 21.09 22.00 21.09 19.73 -1.36 90 13 1,037 +6
27NOV26 205.00 P 0.00 0.00 0.00 22.31 -1.45 91 0 70 0
27NOV26 210.00 P 0.00 0.00 0.00 24.98 -1.45 91 0 36 0
27NOV26 215.00 P 31.26 31.26 31.26 27.73 -1.55 91 1 132 0
27NOV26 220.00 P 32.69 32.69 31.00 30.79 -1.56 91 30 525 +10
27NOV26 225.00 P 0.00 0.00 0.00 33.86 -1.57 92 0 347 0
27NOV26 230.00 P 0.00 0.00 0.00 37.10 -1.62 92 0 539 0
27NOV26 235.00 P 0.00 0.00 0.00 40.55 -1.63 92 0 296 0
27NOV26 240.00 P 0.00 0.00 0.00 44.01 -1.64 93 0 265 0
27NOV26 245.00 P 0.00 0.00 0.00 47.63 -1.64 93 0 639 0
27NOV26 250.00 P 0.00 0.00 0.00 51.43 -1.66 94 0 781 0
27NOV26 255.00 P 0.00 0.00 0.00 55.25 -1.66 94 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 59.15 -1.63 95 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 63.27 +0.25 95 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 67.40 +0.37 96 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 71.53 -1.65 96 0 240 0
27NOV26 280.00 P 0.00 0.00 0.00 75.89 -1.59 97 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 80.28 -1.59 98 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 84.67 -1.60 99 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 89.14 +1.11 100 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 93.74 -1.51 101 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 102.96 +1.53 104 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 112.43 -1.42 106 0 479 0
27NOV26 330.00 P 0.00 0.00 0.00 121.99 +2.18 109 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 131.73 -1.33 113 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 141.55 -1.32 116 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 151.47 -1.24 120 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 161.47 -1.23 124 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 171.52 +2.56 129 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 181.64 -1.05 133 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 191.73 +4.41 137 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 202.00 +4.82 143 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 206.96 -0.15 107 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 221.15 +4.10 145 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 231.01 +4.00 147 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 238.05 +1.05 128 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 248.03 +1.03 131 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 260.64 +3.64 154 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 270.92 +3.92 159 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 280.83 +3.83 161 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 289.87 +2.87 157 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 297.94 +0.94 143 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 307.37 +0.37 140 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 320.75 +3.75 171 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 327.00 0.00 139 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 337.86 +0.86 152 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 349.58 +2.58 170 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 359.41 +2.41 171 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 369.50 +2.50 174 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 376.93 -0.07 149 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 389.91 +2.91 182 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 399.64 +2.64 182 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 407.22 +0.22 159 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 418.81 +1.81 178 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 429.12 +2.12 183 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 438.93 +1.93 183 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 449.00 +2.00 186 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.04 -0.34 87 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.38 -0.35 87 0 10 0
30DEC26 132.50 P 0.00 0.00 0.00 3.74 -0.45 87 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.20 -0.46 87 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 4.66 -0.46 87 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.12 -0.46 87 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 5.58 -0.55 87 0 347 0
30DEC26 145.00 P 0.00 0.00 0.00 6.15 -0.59 87 0 27 0
30DEC26 147.50 P 0.00 0.00 0.00 6.76 -0.59 87 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 7.37 -0.60 87 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 7.97 -0.61 87 0 35 0
30DEC26 155.00 P 0.00 0.00 0.00 8.58 -0.73 87 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 9.35 -0.74 87 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.13 -0.74 87 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.90 -0.76 87 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 11.68 -0.76 87 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 12.46 -0.46 87 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 13.38 -0.90 87 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 14.34 -0.91 87 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.30 -0.44 87 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.27 -0.91 87 0 0 0
30DEC26 180.00 P 18.15 18.15 18.15 17.23 -0.92 87 7 179 +7
30DEC26 182.50 P 0.00 0.00 0.00 18.23 -1.05 87 0 66 0
30DEC26 185.00 P 0.00 0.00 0.00 19.39 -1.05 88 0 19 0
30DEC26 187.50 P 0.00 0.00 0.00 20.55 -1.06 88 0 126 0
30DEC26 190.00 P 0.00 0.00 0.00 21.72 -1.06 88 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 22.88 -1.07 88 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 24.05 -1.07 88 0 41 0
30DEC26 197.50 P 0.00 0.00 0.00 25.22 -1.19 88 0 0 0
30DEC26 200.00 P 30.08 30.08 29.00 26.59 -1.19 88 25 12,155 +5
30DEC26 205.00 P 0.00 0.00 0.00 29.32 -1.20 88 0 1 0
30DEC26 210.00 P 35.00 35.00 35.00 32.06 -1.21 88 500 559 +500
30DEC26 215.00 P 0.00 0.00 0.00 34.89 -1.30 89 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 38.03 -1.30 89 0 1,036 0
30DEC26 225.00 P 0.00 0.00 0.00 41.17 -1.31 89 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 44.31 -1.33 89 0 132 0
30DEC26 235.00 P 0.00 0.00 0.00 47.69 -1.39 89 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 51.21 -1.39 90 0 3,131 0
30DEC26 245.00 P 0.00 0.00 0.00 54.74 -1.40 90 0 264 0
30DEC26 250.00 P 0.00 0.00 0.00 58.27 -1.41 90 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 62.05 -1.43 91 0 413 0
30DEC26 260.00 P 67.65 67.65 67.65 65.92 -1.43 91 100 415 0
30DEC26 265.00 P 0.00 0.00 0.00 69.79 -1.44 91 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 73.66 -1.45 91 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 77.70 -1.44 92 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 81.87 -1.44 93 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 86.05 -1.44 93 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 90.23 -1.45 93 0 150 0
30DEC26 295.00 P 0.00 0.00 0.00 94.42 -1.45 94 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 98.84 -1.41 95 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 107.70 -1.42 96 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 116.59 -1.42 97 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 125.86 -1.38 99 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 135.15 -1.38 100 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 144.56 -1.31 102 0 926 0
30DEC26 360.00 P 0.00 0.00 0.00 154.17 -1.31 104 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 163.79 -1.31 106 0 143 0
30DEC26 380.00 P 0.00 0.00 0.00 173.52 -1.24 108 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 183.37 -1.24 111 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 193.24 -1.24 114 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 203.18 +4.76 117 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 213.21 -1.17 120 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 223.26 +5.37 122 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 233.33 -1.16 125 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 243.48 +6.01 128 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 253.65 -1.11 132 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 263.84 +6.62 135 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 274.06 -1.08 138 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 284.12 -1.15 140 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 294.55 -1.09 144 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 303.64 +6.64 143 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 313.18 +6.18 143 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 324.42 +0.09 150 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 333.58 -1.26 149 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 343.63 -0.87 151 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 353.32 -1.75 152 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 363.03 -1.34 153 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 373.26 -0.03 156 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 382.33 +5.33 154 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 393.03 -0.56 159 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 402.02 +5.02 155 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 411.63 -1.24 155 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 421.77 -1.48 157 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 431.36 +4.36 157 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 438.93 -4.22 145 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 451.34 +4.34 160 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 5.17 -0.34 87 0 5 0
28JAN27 130.00 P 0.00 0.00 0.00 5.65 -0.34 87 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 6.13 -0.37 87 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 6.69 -0.44 87 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 7.32 -0.44 87 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 7.95 -0.45 87 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 8.58 -0.45 87 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 9.21 -0.46 87 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 9.89 -0.56 87 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 10.69 -0.56 87 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 11.49 -0.57 87 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 12.29 -0.57 87 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 13.10 -0.57 87 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 13.90 -0.59 87 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 14.79 -0.69 87 0 6 0
28JAN27 165.00 P 0.00 0.00 0.00 15.78 -0.70 87 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 16.78 -0.69 87 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 17.77 -0.70 87 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 18.76 -0.70 87 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 19.76 -0.70 87 0 12 0
28JAN27 177.50 P 0.00 0.00 0.00 20.77 -0.19 87 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 21.96 -0.82 87 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 23.16 -0.82 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 24.35 -0.82 88 0 11 0
28JAN27 187.50 P 0.00 0.00 0.00 25.54 -0.83 88 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 26.74 -0.83 88 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 27.93 -0.84 88 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 29.15 -0.94 88 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 30.55 -0.94 88 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 31.94 -0.95 88 0 1 0
28JAN27 205.00 P 0.00 0.00 0.00 34.74 -0.95 88 0 77 0
28JAN27 210.00 P 42.46 42.46 40.39 37.54 -0.96 88 117 135 +76
28JAN27 215.00 P 43.66 43.66 43.66 40.43 -1.04 88 3 89 0
28JAN27 220.00 P 0.00 0.00 0.00 43.62 -1.05 89 0 96 0
28JAN27 225.00 P 0.00 0.00 0.00 46.82 -1.05 89 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 50.02 -1.06 89 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 53.23 -1.12 89 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 56.79 -1.13 89 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 60.36 -1.14 90 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 63.94 -1.14 90 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 67.52 -1.15 90 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 71.23 +0.93 90 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 75.14 -1.19 91 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 79.05 +1.14 91 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 82.97 -1.20 91 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 86.89 +1.36 91 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 90.90 -1.22 92 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 95.11 +1.59 93 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 99.32 +1.71 93 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 103.54 +1.83 93 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 111.98 -1.24 94 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 120.83 +2.33 95 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 129.76 +2.52 96 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 138.71 -1.24 97 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 144.56 -1.31 89 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 157.28 -1.22 100 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 166.63 +1.53 101 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 176.11 +1.35 102 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 185.76 +1.15 104 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 195.41 +0.93 106 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 203.18 +2.91 101 0 0 0
28JAN27 420.00 P 216.06 216.06 216.06 214.92 -1.14 109 3 3 +3
28JAN27 430.00 P 0.00 0.00 0.00 224.80 +5.43 111 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 234.71 -1.14 113 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 244.63 +6.01 116 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 254.65 -0.11 118 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 263.84 -1.97 117 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 274.79 -0.35 123 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 284.12 -1.86 122 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 295.01 -0.63 127 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.01 -0.38 84 0 5 0
30MAR27 130.00 P 0.00 0.00 0.00 9.67 -0.38 85 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.34 -0.38 85 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.01 -0.12 85 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.82 -0.12 85 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.66 -0.10 85 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.51 -0.48 85 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 14.35 -0.48 85 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 15.19 -0.49 85 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 16.03 -0.50 85 0 124 0
30MAR27 152.50 P 0.00 0.00 0.00 16.93 -0.60 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.96 -0.60 85 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 19.00 -0.60 85 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 20.03 0.00 85 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 21.06 +0.02 85 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 22.10 -0.61 85 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 23.13 +0.08 85 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 24.17 -0.70 85 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 25.39 -0.72 85 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 26.63 -0.71 85 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 27.86 -0.72 85 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 29.10 -0.72 85 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 30.33 -0.73 85 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 31.57 -0.73 85 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 32.81 -0.73 85 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 34.05 -0.77 86 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 35.43 -0.82 86 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.86 -0.83 86 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 38.30 -0.84 86 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 39.74 -0.84 86 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 42.62 -0.84 86 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 45.50 -0.85 86 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 48.48 -0.93 86 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 51.75 -0.94 86 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 55.02 -0.94 86 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 58.29 -0.95 86 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 61.58 -0.95 87 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 64.88 -1.02 87 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 68.52 -1.02 87 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 72.16 -1.03 87 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 75.80 +1.20 87 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 79.45 +1.30 87 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 83.11 +1.41 88 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 86.84 -1.09 88 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 90.81 +1.58 88 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 94.78 +1.69 88 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 98.76 +1.81 89 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 102.74 -1.11 89 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 106.73 -1.11 89 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 110.73 +2.14 89 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 119.17 +2.37 90 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 127.70 -1.14 91 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 136.25 -1.15 91 0 3,964 0
30MAR27 340.00 P 0.00 0.00 0.00 144.91 -1.15 91 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 153.91 +3.36 93 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 162.93 -1.16 93 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 171.97 +3.88 94 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 181.07 +4.16 95 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 190.45 +4.42 96 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 199.86 +4.70 97 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 209.28 +4.97 98 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 218.72 +2.66 99 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 228.30 +5.54 100 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 238.00 +2.15 101 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 247.72 +6.11 102 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 257.45 +2.69 104 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 267.20 +1.39 105 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 277.03 +1.89 106 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 286.96 +0.98 108 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 296.90 +1.26 109 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 306.86 +7.86 111 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 316.84 +8.15 113 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 326.84 +2.51 114 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 336.90 +2.06 116 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 347.01 +2.51 118 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 357.13 +2.06 120 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 367.27 +2.90 121 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 377.42 +4.13 123 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 387.58 +10.25 125 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 397.78 +4.19 127 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 408.02 +10.87 129 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 417.92 +5.05 130 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 427.66 +4.41 130 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 437.58 +10.58 131 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 447.14 +3.99 131 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 456.83 +9.83 132 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 14.33 -0.35 83 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.22 -0.35 83 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.11 -0.35 83 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 17.00 -0.35 83 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 17.89 -0.35 83 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 18.78 -0.38 83 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.81 -0.43 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 20.89 -0.44 83 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 21.97 -0.44 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.05 -0.44 83 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 24.13 -0.45 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.22 -0.44 84 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.30 -0.45 84 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.39 +0.36 84 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.53 -0.54 84 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.82 -0.54 84 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.10 -0.54 84 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 32.38 -0.55 84 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 33.67 -0.54 84 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.95 -0.55 84 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.24 -0.55 84 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.53 -0.55 84 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 38.82 -0.55 84 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.11 -0.57 84 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.52 -0.64 84 0 45 0
29JUN27 190.00 P 50.29 50.29 50.29 43.00 -0.64 84 15 45 +15
29JUN27 192.50 P 51.73 51.73 51.73 44.49 -0.64 84 15 45 +15
29JUN27 195.00 P 53.30 53.30 53.30 45.97 -0.65 84 15 15 0
29JUN27 197.50 P 0.00 0.00 0.00 47.46 -0.65 84 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 48.95 -0.65 84 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 51.93 -0.65 84 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 54.91 -0.66 84 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 57.99 -0.74 85 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 61.35 -0.74 85 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 64.71 -0.74 85 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 68.07 -0.75 85 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 71.44 -0.76 85 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 74.82 -0.76 85 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 78.21 -0.77 85 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 81.87 -0.83 85 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 85.59 +1.69 86 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 89.31 -0.83 86 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 93.04 -0.83 86 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 96.77 -0.84 86 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 100.51 -0.84 86 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 104.26 -0.85 86 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 108.15 -0.90 86 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 112.18 +2.39 87 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 116.23 -0.90 87 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 120.27 -0.91 87 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 128.38 -0.91 87 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 136.51 +3.08 88 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 144.91 -0.96 88 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 153.54 -0.97 89 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 162.20 +3.79 89 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 170.87 -0.98 89 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 179.57 +4.27 90 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 188.53 +4.52 90 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 197.63 +4.78 91 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 206.74 +5.04 92 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 215.88 -1.01 92 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 225.04 -1.01 93 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 234.24 +5.83 93 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 243.70 -1.03 94 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 253.18 +6.38 95 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 262.67 -1.03 96 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 272.18 +6.37 97 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 281.71 -1.04 97 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 291.26 -1.04 98 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 300.95 -1.04 99 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 310.71 +8.04 100 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 320.49 +8.32 101 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 330.28 +5.95 102 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 340.09 +5.25 103 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 349.92 +5.42 104 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 359.77 +4.70 105 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 369.66 +5.29 106 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 379.64 -1.05 107 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 389.64 +8.94 108 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 399.66 -1.04 109 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 409.68 +8.97 110 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 419.72 -1.04 112 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 429.77 +6.52 113 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 439.86 +11.80 114 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 449.95 -1.05 115 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 460.09 -1.04 117 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 19.22 -0.06 83 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.16 -0.05 83 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 21.15 -0.09 83 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 22.27 -0.09 83 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 23.39 -0.09 83 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 24.52 -0.09 83 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 25.64 -0.09 83 0 39 0
29SEP27 145.00 P 0.00 0.00 0.00 26.77 -0.08 83 0 67 0
29SEP27 147.50 P 0.00 0.00 0.00 27.89 -0.09 83 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 29.02 -0.09 83 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 30.15 -0.09 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 31.30 -0.13 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.62 -0.14 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 33.95 -0.13 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 35.27 -0.13 83 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 36.60 -0.13 83 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 37.92 +0.98 83 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 39.25 -0.13 83 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 40.58 -0.13 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 41.91 -0.13 83 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 43.24 -0.13 83 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 44.58 -0.13 83 0 31 0
29SEP27 182.50 P 0.00 0.00 0.00 45.96 -0.19 83 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 47.49 -0.18 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 49.01 -0.18 84 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 50.54 -0.18 84 0 37 0
29SEP27 192.50 P 0.00 0.00 0.00 52.06 -0.18 84 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 53.59 -0.18 84 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.12 -0.18 84 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.65 -0.17 84 0 118 0
29SEP27 205.00 P 0.00 0.00 0.00 59.71 +1.57 84 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 62.78 -0.18 84 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 65.95 -0.24 84 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 69.38 -0.24 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 72.81 +1.88 84 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 76.25 +1.99 84 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 79.69 +2.09 84 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 83.14 -0.24 85 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 86.59 +2.29 85 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 90.06 +2.38 85 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 93.77 +2.43 85 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 97.55 -0.31 85 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 101.34 +2.65 85 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 105.12 +2.75 85 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 108.92 +2.87 85 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 112.72 +2.98 85 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 116.53 -0.31 86 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 120.34 +3.20 86 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 124.18 +3.25 86 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 128.25 +3.35 86 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 136.45 -0.39 86 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 144.65 +3.83 87 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 152.88 -0.40 87 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 161.14 +4.31 87 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 169.56 +4.47 87 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 178.28 +4.72 88 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 187.02 -0.48 88 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 195.78 +5.24 89 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 204.55 +5.48 89 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 213.36 +5.74 89 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 222.27 -0.57 90 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 231.44 +5.39 90 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 240.62 -0.57 91 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 249.81 +5.08 92 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 259.02 +6.98 92 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 268.26 +4.56 92 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 277.52 +7.52 93 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 286.83 +4.08 93 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 296.35 +4.05 94 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 305.89 +3.90 94 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 315.44 +8.54 95 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 325.00 +8.81 96 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 334.59 +9.09 97 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 344.19 +9.35 97 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 353.81 +9.31 98 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 363.46 +8.39 99 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 373.22 +8.85 99 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 383.04 +2.35 100 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 392.87 -0.77 101 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 402.72 +2.02 102 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 412.57 -0.78 103 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 422.44 -0.78 103 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 432.33 +9.08 104 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 442.23 +12.10 105 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 452.16 -0.81 106 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 462.11 -0.83 107 0 0 0
TOTAL PUT 6,649 152,740 +3,001
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.270
29OCT26 10.00 C 0.00 0.00 0.00 5.34 -0.09 115 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.85 -0.08 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.36 -0.07 99 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.86 -0.07 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.36 -0.07 76 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.87 -0.04 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.39 -0.14 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.86 -0.17 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.43 -0.14 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.06 -0.12 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.73 -0.15 43 0 10 0
29OCT26 15.50 C 0.00 0.00 0.00 0.50 -0.10 45 0 36 0
29OCT26 16.00 C 0.00 0.00 0.00 0.33 -0.07 46 0 21 0
29OCT26 16.50 C 0.28 0.28 0.24 0.20 -0.05 45 4 42 +4
29OCT26 17.00 C 0.19 0.19 0.15 0.12 -0.03 46 9 39 -9
29OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 55 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 97 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 49 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.90 -0.06 70 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.41 -0.06 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.93 -0.06 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.46 -0.04 56 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.96 -0.17 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.57 0.00 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.10 -0.14 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.76 -0.14 46 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.42 -0.15 45 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.14 -0.12 45 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.89 -0.13 44 0 35 0
27NOV26 16.00 C 0.71 0.71 0.71 0.70 -0.12 45 2 29 0
27NOV26 16.50 C 0.58 0.58 0.58 0.54 -0.09 45 15 30 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.40 -0.10 44 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.30 -0.07 45 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.22 -0.07 45 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.05 45 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 50 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
27NOV26 22.00 C 0.03 0.03 0.03 0.02 -0.01 48 1 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.45 -0.05 62 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.94 -0.03 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 -0.06 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.05 -0.14 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 -0.03 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.13 -0.12 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 -0.15 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 -0.18 45 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.03 -0.14 45 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 -0.09 45 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.44 -0.13 44 0 60 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.14 45 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 -0.13 45 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 -0.13 45 0 23 0
30DEC26 17.00 C 0.81 0.81 0.70 0.71 -0.10 45 8 45 -3
30DEC26 17.50 C 0.58 0.58 0.58 0.58 -0.09 45 1 27 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.10 45 0 51 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 -0.08 45 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.07 46 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.07 45 0 13 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 55 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 590 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 65 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.04 -0.07 54 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.60 -0.04 53 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.16 -0.15 51 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.75 -0.09 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.35 0.00 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.98 -0.11 48 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.58 -0.16 46 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.31 -0.10 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.04 -0.11 48 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.73 -0.14 46 0 0 0
28JAN27 15.50 C 1.66 1.66 1.66 1.50 -0.11 46 15 30 +15
28JAN27 16.00 C 0.00 0.00 0.00 1.30 -0.11 46 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.12 -0.12 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.97 -0.11 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.83 -0.10 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.59 -0.09 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.50 -0.08 46 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 0.42 -0.07 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.35 -0.07 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.65 -0.05 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.22 -0.07 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.80 -0.07 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.41 -0.06 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 -0.15 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 -0.09 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.33 -0.09 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.02 -0.09 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.72 -0.10 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.47 -0.08 48 0 3 0
30MAR27 15.00 C 0.00 0.00 0.00 2.17 -0.13 47 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.96 -0.13 47 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.76 -0.13 47 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 -0.13 47 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.12 48 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.27 -0.12 48 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 -0.11 48 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 1.00 -0.10 47 0 15 0
30MAR27 19.00 C 1.01 1.01 1.01 0.89 -0.09 47 1 21 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.78 -0.10 47 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.69 -0.09 47 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.07 47 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 -0.06 47 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.04 47 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.88 -0.06 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.48 -0.07 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.09 -0.08 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.71 -0.10 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.36 -0.10 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.02 -0.12 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.71 -0.13 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.41 -0.14 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.14 -0.13 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.88 -0.13 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 -0.12 50 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.43 -0.12 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.21 -0.12 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.03 -0.11 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.86 -0.10 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.69 -0.11 49 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 1.55 -0.10 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.42 -0.09 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.29 -0.09 49 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.18 -0.08 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.08 -0.08 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.89 -0.07 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.74 -0.07 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 -0.05 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.51 -0.05 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.04 48 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.04 48 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 17 0
29SEP27 10.50 C 0.00 0.00 0.00 5.68 -0.05 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.30 -0.08 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.97 -0.06 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.65 -0.08 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.34 -0.09 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.06 -0.09 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.78 -0.10 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.52 -0.12 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.30 -0.11 51 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.08 -0.13 51 0 0 0
29SEP27 15.50 C 2.94 2.94 2.94 2.80 -0.21 49 15 30 +15
29SEP27 16.00 C 0.00 0.00 0.00 2.68 -0.13 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.50 -0.11 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.33 -0.12 50 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.18 -0.12 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.02 -0.12 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.89 -0.11 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.77 -0.10 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.64 -0.11 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 -0.09 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.34 -0.09 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.15 -0.09 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.01 -0.08 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.87 -0.08 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.77 -0.06 50 0 0 0
TOTAL CALL 71 7,655 +39
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 46 0 46 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 0.00 45 0 24 0
29OCT26 14.00 P 0.12 0.12 0.12 0.14 0.00 44 18 285 0
29OCT26 14.50 P 0.00 0.00 0.00 0.28 +0.03 46 0 86 0
29OCT26 15.00 P 0.42 0.42 0.42 0.45 +0.02 44 1 49 -1
29OCT26 15.50 P 0.61 0.61 0.61 0.71 +0.06 45 15 122 +15
29OCT26 16.00 P 0.00 0.00 0.00 1.06 +0.10 47 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.40 +0.05 45 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.82 +0.05 44 0 46 0
29OCT26 17.50 P 0.00 0.00 0.00 2.27 +0.07 44 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.75 +0.05 46 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.23 +0.04 0 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.73 +0.03 0 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.73 +0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.73 +0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.73 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.73 +0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.73 +0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.73 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.73 +0.09 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 7 0
27NOV26 12.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 49 0
27NOV26 12.50 P 0.11 0.12 0.11 0.11 -0.01 45 2 17 -1
27NOV26 13.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.41 -0.02 44 0 46 0
27NOV26 14.50 P 0.00 0.00 0.00 0.58 -0.01 44 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.81 0.00 44 0 24 0
27NOV26 15.50 P 1.01 1.05 1.01 1.06 +0.01 44 67 171 +52
27NOV26 16.00 P 0.00 0.00 0.00 1.37 +0.03 45 0 28 0
27NOV26 16.50 P 0.00 0.00 0.00 1.67 +0.02 43 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.07 -0.01 44 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.47 +0.09 44 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.86 +0.04 42 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.30 -0.04 41 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.76 -0.04 40 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.26 -0.02 44 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.75 -0.01 45 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.73 0.00 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.73 +0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.73 +0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.73 +0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.73 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.73 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.02 45 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 471 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.03 45 0 82 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 47 0
30DEC26 14.50 P 0.86 0.86 0.86 0.85 -0.02 44 15 53 -15
30DEC26 15.00 P 1.09 1.09 1.09 1.09 -0.01 45 30 73 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 0.00 45 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 -0.01 44 0 92 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 -0.04 45 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 0.00 45 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 -0.05 43 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.04 -0.08 43 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.08 43 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 +0.01 46 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 +0.07 46 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 +0.06 46 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.77 +0.09 45 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.73 0.00 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.73 +0.02 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.73 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.73 +0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.73 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.73 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.73 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.73 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.73 +0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.73 +0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.73 +0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.73 +0.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.73 +0.11 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 0.85 -0.02 45 0 15 0
28JAN27 14.50 P 0.00 0.00 0.00 1.07 0.00 46 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.31 -0.01 45 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 1.58 -0.01 45 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 1.88 0.00 46 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 2.22 0.00 46 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.48 -0.03 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.87 -0.02 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.24 -0.04 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.63 -0.05 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.04 -0.03 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.46 -0.03 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.93 +0.06 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.03 47 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.01 47 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.01 46 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.01 46 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 -0.01 46 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.43 0.00 46 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.69 +0.01 46 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 +0.01 46 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 2.25 +0.01 46 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.55 -0.02 46 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.89 0.00 46 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 0.00 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 +0.01 47 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.03 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.36 -0.02 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.77 -0.05 47 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.17 -0.10 46 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.06 +0.01 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 -0.03 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.86 0.00 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.79 +0.01 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.73 0.00 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.74 -0.01 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.73 +0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.73 +0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.73 +0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.73 +0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.73 +0.06 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.73 +0.05 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.73 +0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.73 +0.06 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 -0.01 47 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.49 -0.01 47 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.75 -0.01 47 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 0.00 47 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 -0.01 47 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.30 +0.02 47 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 +0.02 47 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.02 47 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 +0.02 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.25 +0.03 46 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.54 +0.04 46 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.82 +0.03 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.14 +0.04 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.46 -0.01 46 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 -0.01 46 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.14 -0.02 45 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.49 -0.03 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.87 -0.04 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.23 -0.05 44 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.62 -0.06 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.44 -0.03 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.28 -0.03 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.13 -0.03 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.01 -0.05 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.95 0.00 43 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.87 0.00 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.80 0.00 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.75 +0.01 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.81 +0.09 48 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.73 -0.01 48 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.88 0.00 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.05 0.00 48 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 1.23 0.00 48 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.43 0.00 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.87 +0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.12 +0.01 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.38 +0.01 48 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.65 +0.01 48 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 2.94 +0.01 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.23 0.00 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.55 +0.04 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.88 +0.05 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.22 -0.01 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.57 0.00 47 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.90 -0.03 47 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.29 0.00 47 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.64 -0.03 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.02 -0.04 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.81 -0.05 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.62 -0.04 46 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.47 -0.03 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.32 -0.04 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.19 -0.03 45 0 0 0
TOTAL PUT 148 6,093 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.445
29OCT26 2.20 C 0.00 0.00 0.00 1.25 +0.04 88 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.15 +0.04 79 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.05 +0.04 71 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 +0.04 63 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 +0.04 55 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 +0.03 13 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 +0.03 29 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 +0.02 28 0 119 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 +0.01 32 0 544 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 31 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.06 +0.05 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.96 +0.05 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 +0.01 30 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.18 +0.02 30 0 150 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 +0.02 32 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 +0.01 32 0 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 +0.01 32 0 3,362 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 34 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.04 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.03 29 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.03 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.02 32 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.02 32 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 32 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 32 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 33 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 0.98 +0.03 36 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.89 +0.03 37 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.71 +0.03 35 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.29 +0.02 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.20 +0.02 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 +0.03 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 +0.02 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 +0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 0.00 29 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.01 31 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.01 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.01 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.01 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 0.00 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 33 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 32 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 33 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 33 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.32 +0.03 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.13 +0.02 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.06 +0.04 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 +0.03 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 +0.02 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 +0.02 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.01 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.01 31 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 +0.01 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 +0.02 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 +0.02 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.02 32 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 +0.01 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.06 +0.02 34 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.89 +0.02 32 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.45 +0.02 31 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.41 +0.02 31 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 +0.02 31 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.27 +0.01 31 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 +0.01 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 21 0
TOTAL CALL 0 26,877 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 34 0 102 0
29OCT26 3.30 P 0.03 0.03 0.03 0.03 -0.02 29 40 178 +40
29OCT26 3.40 P 0.00 0.00 0.00 0.07 -0.02 31 0 275 0
29OCT26 3.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.19 -0.03 31 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 -0.04 31 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.37 -0.04 39 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 -0.04 52 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 -0.04 58 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 -0.04 64 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 -0.04 70 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 -0.04 75 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.07 -0.04 81 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.17 -0.04 86 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 34 0 15 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.01 33 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 -0.02 32 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 -0.02 32 0 594 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.02 33 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 -0.03 34 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 -0.04 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 -0.04 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.77 -0.05 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.87 -0.04 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.07 -0.04 52 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.17 -0.04 55 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 34 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 33 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 34 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 33 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 33 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 32 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 31 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.02 33 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.02 33 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 -0.03 33 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.03 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.03 35 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 -0.03 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.03 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.04 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 -0.04 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 -0.04 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 -0.04 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 -0.04 51 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 -0.04 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 -0.04 59 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 -0.04 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 -0.04 69 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.62 -0.03 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.80 -0.03 37 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 33 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 32 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 32 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.01 32 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.02 32 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.03 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.03 33 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 -0.04 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 -0.03 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 -0.03 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 -0.03 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 -0.03 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 -0.03 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 -0.04 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 -0.04 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 -0.04 40 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 31 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 31 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 31 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.01 31 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.02 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 -0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 -0.03 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 -0.01 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 -0.01 33 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 -0.01 33 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 -0.02 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 -0.02 33 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 -0.02 34 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 -0.03 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.11 -0.03 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.20 -0.03 36 0 0 0
TOTAL PUT 40 12,659 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.840
29OCT26 21.00 C 0.00 0.00 0.00 10.86 +0.10 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.86 +0.10 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.86 +0.10 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.86 +0.09 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.86 +0.10 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.88 +0.11 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.88 +0.11 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.88 +0.11 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 2.89 +0.11 19 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 1.92 +0.09 18 0 60 0
29OCT26 31.00 C 1.07 1.07 1.07 1.06 +0.06 18 15 722 +15
29OCT26 32.00 C 0.45 0.45 0.45 0.44 +0.02 17 15 860 +15
29OCT26 33.00 C 0.14 0.15 0.14 0.14 0.00 18 25 786 -5
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.91 +0.15 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.92 +0.10 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.93 +0.15 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.93 +0.10 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.95 +0.12 22 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.97 +0.11 18 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.02 +0.11 18 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.13 +0.08 18 0 58 0
27NOV26 31.00 C 1.44 1.44 1.35 1.39 +0.06 18 350 591 +299
27NOV26 32.00 C 0.81 0.81 0.79 0.79 +0.05 17 58 856 -5
27NOV26 33.00 C 0.42 0.42 0.42 0.42 +0.03 18 60 761 +15
27NOV26 34.00 C 0.21 0.23 0.21 0.20 +0.01 18 31 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 0.00 18 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 0.00 18 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.98 +0.05 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.99 +0.05 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.01 +0.04 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.03 +0.13 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.04 +0.10 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.06 +0.15 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.05 +0.11 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.09 +0.11 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.19 +0.11 18 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.37 +0.10 18 0 49 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 +0.08 17 0 341 0
30DEC26 32.00 C 1.08 1.08 1.08 1.09 +0.08 17 15 311 -15
30DEC26 33.00 C 0.00 0.00 0.00 0.68 +0.05 18 0 189 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 +0.04 18 0 432 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 576 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 10.07 +0.13 31 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.09 +0.12 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.11 +0.15 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.13 +0.16 25 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.15 -0.02 22 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.14 0.00 17 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.21 +0.11 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.33 +0.10 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.56 +0.11 18 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 1.87 +0.09 17 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.30 +0.06 17 0 90 0
28JAN27 33.00 C 0.00 0.00 0.00 0.89 +0.05 18 0 151 0
28JAN27 34.00 C 0.00 0.00 0.00 0.57 +0.03 18 0 31 0
28JAN27 35.00 C 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.20 +0.05 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.23 +0.05 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.26 +0.05 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.30 +0.05 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.33 +0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.38 +0.05 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.37 +0.11 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.50 +0.12 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.69 +0.12 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 2.98 +0.11 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 +0.10 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.77 +0.09 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.33 +0.10 18 0 13 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 +0.06 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 +0.06 18 0 554 0
30MAR27 36.00 C 0.54 0.54 0.54 0.48 +0.05 18 1 57 +1
30MAR27 37.00 C 0.00 0.00 0.00 0.33 +0.04 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 +0.03 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 0.00 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.38 +0.01 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.41 -0.01 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.45 +0.05 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.50 +0.02 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.55 +0.23 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.61 +0.05 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.59 -0.05 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.76 +0.11 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.98 +0.10 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.28 +0.10 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.70 +0.14 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.15 +0.11 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.70 +0.09 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.28 +0.03 18 0 350 0
29JUN27 35.00 C 0.00 0.00 0.00 1.00 +0.06 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.75 +0.05 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.55 +0.04 19 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 8 0
29JUN27 42.00 C 0.24 0.24 0.24 0.10 +0.01 18 300 300 +300
29JUN27 43.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.41 -0.01 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.46 +0.01 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.51 +0.03 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.58 +0.25 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.66 +0.05 21 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.71 -0.03 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.91 +0.11 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.20 +0.15 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.52 +0.13 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.91 +0.13 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.38 +0.11 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.95 +0.09 19 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.56 +0.04 18 0 100 0
29SEP27 35.00 C 0.00 0.00 0.00 1.25 -0.01 19 0 103 0
29SEP27 36.00 C 0.00 0.00 0.00 1.02 +0.03 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.84 +0.06 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.66 +0.05 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.40 +0.04 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
TOTAL CALL 870 12,969 +620
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 306 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 434 0
29OCT26 31.00 P 0.00 0.00 0.00 0.18 -0.06 18 0 935 0
29OCT26 32.00 P 0.55 0.60 0.55 0.58 -0.10 18 165 1,001 0
29OCT26 33.00 P 1.29 1.29 1.29 1.26 -0.12 18 1 854 0
29OCT26 34.00 P 0.00 0.00 0.00 2.17 -0.12 19 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 3.16 -0.12 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.18 -0.12 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.16 -0.14 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.16 -0.14 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.16 -0.14 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.17 -0.13 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.17 -0.13 66 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 0.00 19 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 443 0
27NOV26 30.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 865 0
27NOV26 31.00 P 0.43 0.45 0.43 0.43 -0.05 18 178 996 +159
27NOV26 32.00 P 0.79 0.87 0.79 0.87 -0.07 18 67 688 +37
27NOV26 33.00 P 0.00 0.00 0.00 1.48 -0.11 18 0 626 0
27NOV26 34.00 P 0.00 0.00 0.00 2.26 -0.10 18 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 3.17 -0.12 17 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.18 -0.12 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.17 -0.15 32 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.17 -0.13 36 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.17 -0.13 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.17 -0.14 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.17 -0.13 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 339 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 618 0
30DEC26 30.00 P 0.31 0.31 0.31 0.33 -0.02 18 2 313 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.62 -0.05 18 0 318 0
30DEC26 32.00 P 0.00 0.00 0.00 1.06 -0.07 18 0 328 0
30DEC26 33.00 P 0.00 0.00 0.00 1.66 -0.08 18 0 70 0
30DEC26 34.00 P 0.00 0.00 0.00 2.38 -0.08 18 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 3.23 -0.10 18 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 4.17 -0.11 18 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.18 -0.12 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.17 -0.15 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.18 -0.12 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.17 -0.13 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.17 -0.14 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.17 -0.13 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.17 -0.11 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.17 -0.11 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.17 -0.11 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.17 -0.13 46 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.43 -0.03 17 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.76 -0.03 18 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.18 -0.06 17 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.81 -0.07 18 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.47 -0.08 17 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.28 -0.10 17 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.18 -0.12 17 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.18 -0.12 23 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.17 -0.15 24 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.18 -0.12 27 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.18 -0.12 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 0.00 18 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.25 0.00 18 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 0.00 18 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.69 -0.02 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 1.03 -0.04 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.49 -0.02 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.06 -0.06 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.74 -0.02 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.46 -0.07 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.29 -0.09 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 5.20 -0.10 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.18 -0.12 20 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.18 -0.14 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.18 -0.12 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.18 -0.12 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.17 -0.14 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.17 -0.13 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.17 -0.11 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.17 -0.11 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.17 -0.11 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 0.00 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 0.00 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 0.00 19 0 54 0
29JUN27 27.00 P 0.00 0.00 0.00 0.39 0.00 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.86 -0.02 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.22 -0.01 18 0 121 0
29JUN27 31.00 P 0.00 0.00 0.00 1.63 -0.03 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.13 -0.04 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.69 -0.06 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.39 -0.06 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.12 -0.06 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.90 -0.07 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.72 -0.03 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.62 +0.05 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.51 +0.03 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.42 +0.03 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.35 +0.03 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.29 -0.07 20 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.24 -0.07 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.09 0.00 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.15 0.00 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.26 0.00 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.40 0.00 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.60 0.00 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.85 0.00 19 0 13 0
29SEP27 29.00 P 0.00 0.00 0.00 1.16 0.00 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.55 +0.06 19 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 1.98 -0.01 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.49 +0.05 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 3.08 -0.03 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.73 -0.06 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.38 -0.05 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 5.13 -0.06 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.92 -0.05 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.85 +0.05 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.69 +0.03 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.59 +0.04 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.49 +0.03 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.40 +0.02 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.32 +0.01 20 0 0 0
TOTAL PUT 413 12,834 +198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTU - MEITU CLOSING PRICE HK$ 3.775
16OCT26 2.60 C 0.00 0.00 0.00 1.18 0.00 173 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 1.13 0.00 165 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 1.08 0.00 157 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 1.03 0.00 149 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.98 0.00 142 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.93 0.00 134 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.88 0.00 127 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.83 0.00 120 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.78 0.00 113 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.73 0.00 106 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.68 0.00 99 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.63 0.00 92 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.58 0.00 85 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.53 0.00 78 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.48 0.00 71 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.43 0.00 65 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.34 0.00 69 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.25 -0.01 64 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.22 -0.01 71 0 250 0
16OCT26 3.65 C 0.00 0.00 0.00 0.18 -0.01 67 0 0 0
16OCT26 3.70 C 0.00 0.00 0.00 0.15 -0.01 68 0 150 0
16OCT26 3.75 C 0.00 0.00 0.00 0.12 -0.01 67 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.02 64 0 2 0
16OCT26 3.85 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.01 69 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
16OCT26 4.15 C 0.02 0.02 0.02 0.01 -0.01 64 600 600 +600
16OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 2.75 C 0.00 0.00 0.00 1.03 - 83 0 0 -
23OCT26 2.80 C 0.00 0.00 0.00 0.98 - 79 0 0 -
23OCT26 2.85 C 0.00 0.00 0.00 0.93 - 74 0 0 -
23OCT26 2.90 C 0.00 0.00 0.00 0.88 - 70 0 0 -
23OCT26 2.95 C 0.00 0.00 0.00 0.83 - 66 0 0 -
23OCT26 3.00 C 0.00 0.00 0.00 0.78 - 62 0 0 -
23OCT26 3.05 C 0.00 0.00 0.00 0.73 - 57 0 0 -
23OCT26 3.10 C 0.00 0.00 0.00 0.68 - 53 0 0 -
23OCT26 3.15 C 0.00 0.00 0.00 0.63 - 49 0 0 -
23OCT26 3.20 C 0.00 0.00 0.00 0.58 - 45 0 0 -
23OCT26 3.25 C 0.00 0.00 0.00 0.54 - 59 0 0 -
23OCT26 3.30 C 0.00 0.00 0.00 0.49 - 54 0 0 -
23OCT26 3.35 C 0.00 0.00 0.00 0.45 - 59 0 0 -
23OCT26 3.40 C 0.00 0.00 0.00 0.40 - 53 0 0 -
23OCT26 3.45 C 0.00 0.00 0.00 0.36 - 55 0 0 -
23OCT26 3.50 C 0.00 0.00 0.00 0.32 - 55 0 0 -
23OCT26 3.55 C 0.00 0.00 0.00 0.29 - 58 0 0 -
23OCT26 3.60 C 0.00 0.00 0.00 0.25 - 56 0 0 -
23OCT26 3.65 C 0.00 0.00 0.00 0.22 - 57 0 0 -
23OCT26 3.70 C 0.00 0.00 0.00 0.19 - 56 0 0 -
23OCT26 3.75 C 0.00 0.00 0.00 0.17 - 59 0 0 -
23OCT26 3.80 C 0.00 0.00 0.00 0.14 - 57 0 0 -
23OCT26 3.85 C 0.00 0.00 0.00 0.12 - 57 0 0 -
23OCT26 3.90 C 0.00 0.00 0.00 0.10 - 57 0 0 -
23OCT26 3.95 C 0.00 0.00 0.00 0.09 - 60 0 0 -
23OCT26 4.00 C 0.00 0.00 0.00 0.07 - 58 0 0 -
23OCT26 4.05 C 0.00 0.00 0.00 0.06 - 59 0 0 -
23OCT26 4.10 C 0.04 0.04 0.04 0.05 - 59 30 30 -
23OCT26 4.15 C 0.00 0.00 0.00 0.04 - 59 0 0 -
23OCT26 4.20 C 0.00 0.00 0.00 0.03 - 57 0 0 -
23OCT26 4.25 C 0.00 0.00 0.00 0.02 - 54 0 0 -
23OCT26 4.30 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 4.35 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 4.40 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 4.45 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 4.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 4.55 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 4.60 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 4.65 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 4.70 C 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 4.75 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 1.08 0.00 62 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.98 0.00 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.91 +0.03 94 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.81 +0.02 85 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.69 0.00 58 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.60 0.00 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.51 0.00 57 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.43 0.00 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.35 -0.01 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.29 -0.01 58 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.22 -0.01 55 0 300 0
29OCT26 3.80 C 0.19 0.19 0.19 0.18 0.00 58 20 210 +20
29OCT26 3.90 C 0.00 0.00 0.00 0.14 0.00 58 0 165 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.08 0.00 59 0 102 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 0.00 59 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.01 58 0 210 0
29OCT26 4.40 C 0.04 0.04 0.04 0.03 0.00 59 150 300 +150
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 58 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 1.10 0.00 58 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.01 0.00 59 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.92 0.00 59 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.83 0.00 57 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.75 -0.01 58 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.67 +0.01 57 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.60 -0.01 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.53 +0.01 58 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.41 0.00 58 0 0 0
27NOV26 3.70 C 0.36 0.36 0.36 0.36 0.00 59 100 130 +100
27NOV26 3.80 C 0.00 0.00 0.00 0.31 0.00 58 0 0 0
27NOV26 3.90 C 0.27 0.27 0.27 0.27 -0.01 59 14 14 +14
27NOV26 4.00 C 0.00 0.00 0.00 0.23 0.00 59 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.20 0.00 59 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.17 0.00 59 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 0.00 60 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 -0.01 59 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 0.00 60 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 -0.01 59 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 -0.01 59 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 -0.01 59 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 0.00 62 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 62 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.14 0.00 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 0.00 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 +0.01 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 0.00 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 +0.01 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 +0.01 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 0.00 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.63 +0.01 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 0.00 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 0.00 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 0.00 59 0 0 0
30DEC26 3.80 C 0.41 0.41 0.41 0.44 +0.03 62 15 45 +15
30DEC26 3.90 C 0.00 0.00 0.00 0.39 +0.02 61 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 0.00 58 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 +0.01 59 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.01 59 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 0.00 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 59 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.01 59 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 60 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 59 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 60 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 61 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 61 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 61 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 60 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 59 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 1.17 -0.01 58 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 1.09 -0.01 58 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 1.01 -0.01 57 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.94 -0.01 58 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.87 -0.01 58 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.80 -0.01 57 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.74 -0.01 58 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.68 -0.01 57 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.63 +0.01 58 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.57 -0.01 57 0 15 0
28JAN27 3.70 C 0.00 0.00 0.00 0.52 -0.01 57 0 15 0
28JAN27 3.80 C 0.00 0.00 0.00 0.48 -0.01 58 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.44 0.00 58 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.40 0.00 58 0 0 0
28JAN27 4.10 C 0.39 0.39 0.39 0.36 -0.01 57 10 10 +10
28JAN27 4.20 C 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.29 -0.01 57 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.24 -0.01 57 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.25 +0.01 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.18 0.00 59 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.11 0.00 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 +0.01 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.98 0.00 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 0.00 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 0.00 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 0.00 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.75 +0.02 58 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 0.00 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 -0.01 58 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 0.00 58 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 0.00 58 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 -0.01 58 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 0.00 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.01 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 -0.01 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.01 58 0 80 0
30MAR27 4.50 C 0.39 0.39 0.39 0.37 0.00 58 10 30 +10
30MAR27 4.60 C 0.00 0.00 0.00 0.35 0.00 59 0 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.01 59 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 0.00 58 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 0.00 58 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 0.00 58 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.01 58 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 0.00 58 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 57 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 0.00 58 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 0.00 58 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.01 59 0 210 0
30MAR27 6.75 C 0.10 0.10 0.10 0.07 0.00 58 165 165 +165
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 59 0 165 0
29JUN27 2.70 C 0.00 0.00 0.00 1.34 0.00 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.27 -0.01 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.20 -0.02 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.15 +0.01 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.09 -0.01 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 0.00 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.98 +0.01 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.93 -0.01 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 -0.01 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 -0.01 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.79 -0.01 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.75 -0.01 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 -0.01 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 -0.01 59 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 -0.01 59 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.61 -0.01 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 -0.01 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 +0.01 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 0.00 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.50 -0.01 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.44 -0.01 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.42 -0.01 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.40 0.00 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 0.00 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.30 -0.01 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 0.00 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 0.00 60 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.42 +0.02 60 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.36 +0.02 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.30 +0.02 60 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.25 +0.03 60 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.19 +0.02 60 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.14 +0.02 60 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.09 +0.02 60 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.05 +0.03 60 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.98 0.00 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.94 0.00 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 0.00 59 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.86 0.00 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.83 +0.01 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.79 0.00 58 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.76 0.00 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.73 0.00 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.70 0.00 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.67 0.00 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.64 0.00 59 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.63 +0.03 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.60 +0.02 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.58 +0.02 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.55 +0.03 60 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.53 +0.03 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.48 +0.03 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.43 +0.03 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.40 +0.04 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.36 +0.04 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.33 +0.03 61 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 +0.04 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.27 +0.03 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.24 +0.02 60 0 30 0
TOTAL CALL 1,114 10,396 +1,084
16OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
16OCT26 3.55 P 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
16OCT26 3.65 P 0.00 0.00 0.00 0.05 -0.01 64 0 180 0
16OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.18 -0.01 66 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.21 -0.02 61 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.25 -0.02 62 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.29 -0.02 59 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.34 -0.01 66 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.43 -0.01 63 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.48 0.00 68 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.53 0.00 73 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.58 0.00 79 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.63 0.00 84 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.68 0.00 89 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.73 0.00 94 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.78 0.00 99 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.83 0.00 103 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.88 0.00 107 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.93 0.00 112 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 0.98 0.00 116 0 0 0
23OCT26 2.75 P 0.00 0.00 0.00 0.01 - 105 0 0 -
23OCT26 2.80 P 0.00 0.00 0.00 0.01 - 100 0 0 -
23OCT26 2.85 P 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 2.90 P 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 2.95 P 0.00 0.00 0.00 0.01 - 85 0 0 -
23OCT26 3.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
23OCT26 3.05 P 0.00 0.00 0.00 0.01 - 76 0 0 -
23OCT26 3.10 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 3.15 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 3.20 P 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 3.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 3.30 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 3.35 P 0.00 0.00 0.00 0.02 - 57 0 0 -
23OCT26 3.40 P 0.00 0.00 0.00 0.03 - 59 0 0 -
23OCT26 3.45 P 0.00 0.00 0.00 0.04 - 60 0 0 -
23OCT26 3.50 P 0.00 0.00 0.00 0.05 - 59 0 0 -
23OCT26 3.55 P 0.00 0.00 0.00 0.06 - 58 0 0 -
23OCT26 3.60 P 0.07 0.07 0.07 0.07 - 55 10 10 -
23OCT26 3.65 P 0.00 0.00 0.00 0.09 - 56 0 0 -
23OCT26 3.70 P 0.00 0.00 0.00 0.11 - 56 0 0 -
23OCT26 3.75 P 0.00 0.00 0.00 0.14 - 58 0 0 -
23OCT26 3.80 P 0.00 0.00 0.00 0.16 - 56 0 0 -
23OCT26 3.85 P 0.00 0.00 0.00 0.19 - 57 0 0 -
23OCT26 3.90 P 0.00 0.00 0.00 0.22 - 56 0 0 -
23OCT26 3.95 P 0.00 0.00 0.00 0.25 - 55 0 0 -
23OCT26 4.00 P 0.00 0.00 0.00 0.29 - 57 0 0 -
23OCT26 4.05 P 0.00 0.00 0.00 0.33 - 58 0 0 -
23OCT26 4.10 P 0.00 0.00 0.00 0.37 - 58 0 0 -
23OCT26 4.15 P 0.00 0.00 0.00 0.41 - 58 0 0 -
23OCT26 4.20 P 0.00 0.00 0.00 0.45 - 56 0 0 -
23OCT26 4.25 P 0.00 0.00 0.00 0.49 - 53 0 0 -
23OCT26 4.30 P 0.00 0.00 0.00 0.54 - 57 0 0 -
23OCT26 4.35 P 0.00 0.00 0.00 0.59 - 60 0 0 -
23OCT26 4.40 P 0.00 0.00 0.00 0.63 - 52 0 0 -
23OCT26 4.45 P 0.00 0.00 0.00 0.68 - 55 0 0 -
23OCT26 4.50 P 0.00 0.00 0.00 0.73 - 58 0 0 -
23OCT26 4.55 P 0.00 0.00 0.00 0.78 - 61 0 0 -
23OCT26 4.60 P 0.00 0.00 0.00 0.83 - 64 0 0 -
23OCT26 4.65 P 0.00 0.00 0.00 0.88 - 67 0 0 -
23OCT26 4.70 P 0.00 0.00 0.00 0.93 - 70 0 0 -
23OCT26 4.75 P 0.00 0.00 0.00 0.98 - 73 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 59 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 57 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 263 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 -0.01 55 0 76 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 0.00 58 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 -0.01 55 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.01 55 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.32 -0.01 56 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.39 -0.01 55 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.47 -0.01 55 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.56 0.00 58 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 0.00 59 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 0.00 58 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 0.00 53 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.93 0.00 58 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.03 0.00 62 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.13 0.00 67 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.23 0.00 71 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.48 0.00 80 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.73 0.00 90 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.98 0.00 98 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.23 0.00 107 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.48 0.00 115 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.73 0.00 122 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.98 0.00 129 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.23 0.00 135 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
27NOV26 2.80 P 0.03 0.03 0.03 0.03 0.00 63 340 340 +340
27NOV26 2.90 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 0.00 60 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 -0.01 60 0 150 0
27NOV26 3.50 P 0.17 0.17 0.17 0.18 -0.01 58 150 150 +150
27NOV26 3.60 P 0.00 0.00 0.00 0.22 -0.02 58 0 116 0
27NOV26 3.70 P 0.00 0.00 0.00 0.27 -0.02 59 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.32 -0.02 58 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.38 -0.01 59 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.44 0.00 58 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.50 -0.01 57 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.58 -0.01 59 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 -0.01 58 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 -0.02 59 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.81 -0.01 58 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.89 -0.01 57 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.98 -0.01 58 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.07 0.00 59 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.16 0.00 59 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.25 -0.01 58 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.49 0.00 60 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.73 0.00 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.98 0.00 65 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.23 0.00 70 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.48 0.00 75 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.73 0.00 80 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.98 0.00 85 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.23 0.00 89 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 59 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 0.00 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 0.00 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 0.00 60 0 192 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 0.00 59 0 100 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.01 58 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.01 58 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.01 58 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 0.00 58 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 +0.01 60 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 -0.03 58 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.01 60 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 +0.01 61 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.01 60 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 0.00 59 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 +0.01 60 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 +0.01 60 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 +0.01 61 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.22 +0.01 60 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.31 +0.01 61 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.53 +0.01 61 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 +0.01 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.99 0.00 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.24 +0.01 63 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 0.00 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 0.00 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 0.00 69 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 0.00 72 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.09 0.00 58 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.24 -0.01 58 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.32 -0.01 58 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.37 -0.01 58 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.42 -0.01 58 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.53 -0.01 58 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.61 +0.01 60 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.65 -0.01 57 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.72 -0.01 58 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.79 -0.01 58 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.86 -0.01 57 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.93 -0.01 57 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.01 -0.03 58 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.09 -0.01 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.01 58 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 0.00 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.01 59 0 15 0
30MAR27 3.30 P 0.32 0.32 0.32 0.34 -0.01 59 6 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 -0.01 58 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.01 59 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.01 58 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.02 58 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.01 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 -0.01 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.01 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 0.00 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 -0.01 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 -0.01 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 -0.01 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 -0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 0.00 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 -0.01 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.27 -0.03 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 -0.04 59 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 0.00 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.63 -0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 0.00 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.07 0.00 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 -0.01 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.52 -0.03 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.76 0.00 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.00 0.00 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.24 0.00 59 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 0.00 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 +0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 -0.01 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 0.00 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 -0.02 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 -0.02 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 -0.01 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.68 -0.02 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 -0.01 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 -0.01 59 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.01 61 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 -0.01 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 -0.01 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 -0.01 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 0.00 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 0.00 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 +0.01 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.34 -0.01 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.42 0.00 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.49 -0.01 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.57 0.00 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.76 -0.01 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.97 0.00 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.18 0.00 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.39 -0.01 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.61 0.00 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.83 -0.01 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.06 0.00 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.29 0.00 59 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 +0.02 60 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.36 +0.03 61 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 +0.03 61 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.49 +0.02 60 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.53 +0.01 60 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.56 -0.01 58 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.65 +0.03 61 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.69 +0.01 60 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.76 +0.03 61 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.82 +0.05 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 +0.03 61 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.94 +0.05 61 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 +0.03 62 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.06 +0.05 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.11 0.00 60 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.18 +0.03 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.25 +0.03 60 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.32 +0.03 60 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.39 +0.03 60 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.46 +0.03 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.53 +0.03 60 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.61 +0.03 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.68 +0.03 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.87 +0.03 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.08 +0.04 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.28 +0.03 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.49 +0.03 60 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.70 +0.03 60 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.92 +0.03 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.13 +0.02 60 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.36 +0.02 60 0 0 0
TOTAL PUT 506 13,411 +490
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 3.015
29OCT26 2.20 C 0.00 0.00 0.00 0.82 -0.08 66 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.72 -0.08 57 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.62 -0.09 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.52 -0.10 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.42 -0.09 32 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.33 -0.09 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.25 -0.09 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 -0.08 43 0 0 0
29OCT26 3.00 C 0.12 0.12 0.12 0.13 -0.06 46 5 18 +5
29OCT26 3.10 C 0.00 0.00 0.00 0.08 -0.05 44 0 19 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.03 48 0 36 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.03 50 0 473 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.03 47 0 54 0
29OCT26 3.50 C 0.03 0.03 0.03 0.01 -0.02 46 225 301 +200
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 52 0 143 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 956 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 676 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
29OCT26 4.20 C 0.01 0.01 0.01 0.01 0.00 86 1,111 10,005 +1,111
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 108 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 116 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 120 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 193 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 0.84 -0.06 60 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.74 -0.06 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.66 -0.05 57 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 -0.05 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.39 -0.08 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
27NOV26 3.00 C 0.20 0.20 0.20 0.20 -0.06 43 5 5 +5
27NOV26 3.10 C 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 -0.03 46 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.04 45 0 54 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 43 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.02 46 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.02 46 0 5 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.02 45 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.02 42 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 151 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 -0.04 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 -0.06 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 -0.09 42 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 -0.08 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.04 46 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.04 45 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.04 46 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.04 46 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.02 47 0 3 0
30DEC26 3.70 C 0.11 0.11 0.11 0.07 -0.02 46 6 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.02 47 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 283 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 47 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 190 0
28JAN27 2.20 C 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.70 -0.06 46 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.63 -0.05 47 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.55 -0.06 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.49 -0.05 46 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.42 -0.07 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.31 -0.06 44 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.17 -0.05 45 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 -0.05 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 -0.05 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 -0.05 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.06 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.03 47 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.04 47 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.03 47 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.02 47 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.02 48 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 -0.01 47 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 -0.08 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 -0.08 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 -0.08 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 -0.08 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.04 46 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.03 46 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.02 46 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.03 45 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.02 45 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.02 45 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 -0.02 43 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 -0.02 42 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 -0.08 53 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.87 -0.08 51 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.80 -0.08 51 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.73 -0.08 50 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.67 -0.07 49 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.61 -0.07 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 -0.06 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.47 -0.05 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 -0.05 48 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.30 -0.04 48 0 51 0
29SEP27 3.60 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 165 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 -0.02 48 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.15 -0.02 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.12 -0.02 48 0 5 0
29SEP27 4.70 C 0.17 0.17 0.17 0.11 -0.02 48 5 327 +5
TOTAL CALL 1,357 30,340 +1,326
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.02 47 0 56 0
29OCT26 2.90 P 0.06 0.06 0.06 0.06 +0.01 43 25 534 +25
29OCT26 3.00 P 0.11 0.11 0.11 0.11 +0.03 46 5 805 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 +0.03 47 0 143 0
29OCT26 3.20 P 0.26 0.26 0.26 0.24 +0.04 48 2 1,254 0
29OCT26 3.30 P 0.00 0.00 0.00 0.32 +0.05 49 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.41 +0.07 53 0 104 0
29OCT26 3.50 P 0.00 0.00 0.00 0.51 +0.08 61 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.61 +0.08 69 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.71 +0.09 76 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.80 +0.08 74 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.89 +0.07 67 0 84 0
29OCT26 4.00 P 0.00 0.00 0.00 0.99 +0.06 73 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.10 +0.07 92 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.19 +0.07 83 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.29 +0.07 88 0 298 -534
29OCT26 4.40 P 0.00 0.00 0.00 1.39 +0.07 92 0 3 0
29OCT26 4.50 P 0.00 0.00 0.00 1.49 +0.07 97 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.59 +0.07 101 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.69 +0.07 105 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.79 +0.07 109 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.89 +0.09 114 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.99 +0.09 118 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.24 +0.08 127 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.49 +0.09 135 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.74 +0.08 144 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.00 +0.10 172 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.24 +0.09 159 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.49 +0.09 166 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.74 +0.09 173 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.99 +0.09 180 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.24 +0.08 186 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.50 +0.10 216 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 0.00 43 0 50 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 +0.01 43 0 99 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 +0.02 44 0 132 0
27NOV26 3.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 310 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 +0.04 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.04 45 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.38 +0.05 48 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.46 +0.06 49 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.54 +0.06 49 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.63 +0.07 51 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.72 +0.07 52 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.81 +0.07 53 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.92 +0.08 61 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 1.01 +0.08 61 0 3 0
27NOV26 4.10 P 1.10 1.10 1.10 1.10 +0.07 59 13 47 -13
27NOV26 4.20 P 0.00 0.00 0.00 1.19 +0.06 54 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.30 +0.07 66 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.40 +0.08 69 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.51 +0.09 79 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.60 +0.08 75 0 0 -10
27NOV26 4.70 P 0.00 0.00 0.00 1.69 +0.07 69 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.79 +0.07 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.89 +0.07 74 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.00 +0.08 87 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.24 +0.07 83 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 43 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 45 0 21 0
30DEC26 2.70 P 0.11 0.11 0.11 0.11 +0.01 45 5 16 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 169 0
30DEC26 3.10 P 0.30 0.30 0.30 0.29 +0.03 45 50 112 +50
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.04 46 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 +0.05 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.04 45 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 +0.05 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 +0.07 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.07 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.05 45 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.06 48 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.07 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 +0.06 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 +0.08 54 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.07 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.07 60 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.51 +0.09 62 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 +0.08 65 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.69 +0.07 56 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.80 +0.08 65 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.90 +0.08 67 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 2.00 +0.07 69 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.25 +0.08 74 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.50 +0.08 79 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.74 +0.07 76 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 3.00 +0.08 88 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.24 +0.07 84 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.49 +0.07 88 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.74 +0.07 91 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.99 +0.07 95 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.24 +0.07 98 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.50 +0.08 110 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.74 +0.07 104 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.99 +0.07 107 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.24 +0.07 110 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.49 +0.07 113 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.74 +0.07 116 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.99 +0.07 119 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.24 +0.07 121 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.15 +0.02 46 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.22 +0.01 44 0 140 0
28JAN27 3.00 P 0.00 0.00 0.00 0.28 +0.03 46 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.86 +0.05 49 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.96 +0.07 52 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.03 +0.05 48 0 0 0
28JAN27 4.10 P 1.12 1.12 1.12 1.12 +0.05 48 13 13 +13
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 2.50 P 0.13 0.13 0.13 0.14 +0.01 47 30 70 +30
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.02 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.02 46 0 10 0
30MAR27 3.00 P 0.32 0.32 0.32 0.35 +0.04 46 3 5 +3
30MAR27 3.10 P 0.00 0.00 0.00 0.41 +0.03 46 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 +0.04 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 +0.04 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 +0.03 46 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 +0.03 46 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 +0.04 46 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 +0.06 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.91 +0.06 48 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.99 +0.06 48 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 +0.05 49 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.16 +0.06 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 +0.05 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 +0.05 49 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.07 49 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.52 +0.05 49 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.63 +0.07 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.72 +0.07 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.81 +0.07 51 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.91 +0.07 53 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 2.00 +0.07 52 0 153 0
30MAR27 5.25 P 0.00 0.00 0.00 2.25 +0.08 55 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.50 +0.08 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.74 +0.07 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.00 +0.08 66 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.24 +0.07 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.49 +0.07 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.74 +0.07 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.99 +0.07 72 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.24 +0.07 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.50 +0.08 82 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.74 +0.07 79 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.99 +0.07 81 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.24 +0.07 84 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.49 +0.07 86 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.74 +0.07 88 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.99 +0.07 90 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.24 +0.07 92 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.28 +0.02 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.38 +0.03 44 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.44 +0.03 44 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.50 +0.04 44 0 23 0
29JUN27 3.00 P 0.50 0.50 0.50 0.56 +0.04 43 5 64 -5
29JUN27 3.10 P 0.00 0.00 0.00 0.62 +0.03 43 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.69 +0.04 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.76 +0.04 42 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.84 +0.05 42 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.91 +0.05 41 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.99 +0.05 41 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.07 +0.06 41 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.15 +0.06 40 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.23 +0.06 39 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.31 +0.06 37 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.40 +0.06 37 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.49 +0.07 37 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.57 +0.06 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.66 +0.07 31 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.75 +0.07 26 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.20 +0.07 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.43 +0.07 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.66 +0.07 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.13 +0.08 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.84 +0.08 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.08 +0.08 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.32 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.03 +0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.27 +0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.22 +0.01 46 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.26 +0.02 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.30 +0.02 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.40 +0.03 46 0 10 0
29SEP27 2.70 P 0.00 0.00 0.00 0.46 +0.03 46 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.51 +0.03 45 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.57 +0.03 45 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.63 +0.03 45 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.98 +0.05 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.05 +0.05 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.13 +0.05 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.21 +0.05 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.29 +0.06 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.37 +0.06 42 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.45 +0.06 41 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.54 +0.07 41 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.62 +0.06 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.71 +0.07 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.79 +0.06 38 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.88 +0.07 37 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.97 +0.07 36 0 0 0
TOTAL PUT 151 13,304 -436
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 44.360
29OCT26 34.00 C 0.00 0.00 0.00 10.41 -0.49 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.41 -0.49 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.41 -0.49 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.42 -0.49 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.42 -0.49 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.44 -0.48 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.48 -0.47 29 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.56 -0.46 29 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.72 -0.42 29 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 1.98 -0.37 30 0 75 0
29OCT26 44.00 C 0.00 0.00 0.00 1.35 -0.37 29 0 234 0
29OCT26 45.00 C 0.00 0.00 0.00 0.86 -0.25 29 0 269 0
29OCT26 46.00 C 1.03 1.03 0.56 0.53 -0.17 29 21 606 +16
29OCT26 47.00 C 0.70 0.70 0.70 0.30 -0.14 29 2 246 +2
29OCT26 48.00 C 0.00 0.00 0.00 0.16 -0.09 29 0 231 0
29OCT26 49.00 C 0.26 0.26 0.26 0.09 -0.05 30 3 348 0
29OCT26 50.00 C 0.10 0.10 0.10 0.05 -0.02 31 1 144 0
29OCT26 52.50 C 0.06 0.06 0.06 0.01 0.00 32 1 136 -1
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.41 -0.51 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.44 -0.49 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.46 -0.48 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.50 -0.47 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.57 -0.45 32 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.69 -0.43 32 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.88 -0.39 32 0 20 0
27NOV26 42.00 C 0.00 0.00 0.00 3.14 -0.35 32 0 43 0
27NOV26 43.00 C 0.00 0.00 0.00 2.57 -0.22 33 0 40 0
27NOV26 44.00 C 0.00 0.00 0.00 1.89 -0.37 31 0 114 0
27NOV26 45.00 C 2.21 2.21 2.21 1.48 -0.26 31 5 129 0
27NOV26 46.00 C 0.00 0.00 0.00 1.16 -0.16 32 0 191 0
27NOV26 47.00 C 0.00 0.00 0.00 0.84 -0.14 32 0 98 0
27NOV26 48.00 C 0.00 0.00 0.00 0.63 -0.09 32 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 0.45 -0.07 32 0 178 0
27NOV26 50.00 C 0.58 0.58 0.58 0.32 -0.05 32 2 291 +2
27NOV26 52.50 C 0.31 0.31 0.31 0.13 -0.01 32 1 292 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 0.00 32 0 170 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 33 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.46 -0.46 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.45 -0.49 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.47 -0.46 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.53 -0.48 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.62 -0.47 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.77 -0.45 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.97 -0.44 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.25 -0.41 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 3.61 -0.38 32 0 28 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 -0.33 32 0 16 0
30DEC26 44.00 C 3.19 3.19 3.16 2.55 -0.27 32 24 77 0
30DEC26 45.00 C 0.00 0.00 0.00 2.11 -0.27 32 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 1.74 -0.24 32 0 57 0
30DEC26 47.00 C 0.00 0.00 0.00 1.43 -0.21 32 0 263 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 -0.18 32 0 66 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 -0.18 32 0 108 0
30DEC26 50.00 C 1.13 1.13 1.13 0.75 -0.14 32 1 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.41 -0.09 32 0 145 0
30DEC26 55.00 C 0.44 0.44 0.44 0.21 -0.06 32 10 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 9.72 -0.26 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.57 -0.48 33 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.92 -0.23 38 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.85 -0.45 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.07 -0.45 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.37 -0.41 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.72 -0.37 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.11 -0.37 33 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 3.60 -0.31 33 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 3.12 -0.29 33 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 2.62 -0.35 32 0 75 0
28JAN27 46.00 C 0.00 0.00 0.00 2.31 -0.25 33 0 55 0
28JAN27 47.00 C 0.00 0.00 0.00 1.98 -0.23 33 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.69 -0.20 33 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.43 -0.19 33 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 1.19 -0.19 33 0 2 0
28JAN27 52.50 C 0.00 0.00 0.00 0.75 -0.13 33 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.27 -0.07 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.97 -0.10 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.12 -0.21 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.29 -0.23 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.51 -0.25 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.54 -0.39 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.88 -0.47 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.24 -0.34 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.65 -0.46 34 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.10 -0.43 34 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 4.59 -0.40 34 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.12 -0.38 34 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.68 -0.37 34 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.38 -0.30 35 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.01 -0.24 34 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.66 -0.24 34 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.37 -0.23 34 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.07 -0.25 34 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 1.50 -0.24 34 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 -0.22 34 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 -0.16 34 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 -0.14 34 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 -0.10 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.06 34 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.74 -0.37 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.67 -0.64 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.25 -0.15 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.55 -0.14 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.88 -0.18 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 8.24 -0.34 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.42 -0.42 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.84 -0.35 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.53 -0.21 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.84 -0.29 35 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.38 -0.44 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.96 -0.41 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.54 -0.42 35 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 4.29 -0.27 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 3.94 -0.25 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.59 -0.28 35 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.30 -0.27 35 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.62 -0.26 35 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.06 -0.25 35 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.63 -0.21 35 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.28 -0.16 35 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 0.99 -0.15 35 0 0 0
29JUN27 65.00 C 1.02 1.02 1.02 0.77 -0.13 35 15 15 -15
29JUN27 67.50 C 0.00 0.00 0.00 0.60 -0.09 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.44 -0.09 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 -0.07 35 0 1 0
29JUN27 75.00 C 0.56 0.56 0.56 0.27 -0.06 35 4 19 0
29SEP27 35.00 C 0.00 0.00 0.00 11.45 -0.69 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.09 -0.40 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.46 -0.40 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.86 -0.07 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.02 -0.37 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.48 -0.36 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.98 -0.33 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.51 -0.33 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.05 -0.33 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 6.61 -0.30 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.22 -0.29 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.82 -0.30 36 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 5.44 -0.29 36 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.11 -0.26 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.79 -0.26 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.47 -0.26 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.79 -0.22 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.18 -0.19 37 0 15 0
29SEP27 57.50 C 2.54 2.54 2.54 2.69 -0.18 37 50 65 +50
29SEP27 60.00 C 0.00 0.00 0.00 2.26 -0.15 37 0 16 0
29SEP27 62.50 C 0.00 0.00 0.00 1.89 -0.15 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.59 -0.12 37 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 1.32 -0.12 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.15 -0.09 37 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.95 -0.09 37 0 12 0
TOTAL CALL 140 12,966 +54
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 26 0
29OCT26 40.00 P 0.07 0.08 0.07 0.06 +0.01 30 20 121 +20
29OCT26 41.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 123 0
29OCT26 42.00 P 0.23 0.28 0.23 0.29 +0.06 29 25 172 +25
29OCT26 43.00 P 0.33 0.54 0.29 0.54 +0.09 29 26 140 -3
29OCT26 44.00 P 0.00 0.00 0.00 0.94 +0.16 29 0 310 0
29OCT26 45.00 P 0.00 0.00 0.00 1.47 +0.22 30 0 187 0
29OCT26 46.00 P 1.35 1.35 1.35 2.12 +0.27 29 1 234 -1
29OCT26 47.00 P 0.00 0.00 0.00 2.90 +0.37 30 0 248 0
29OCT26 48.00 P 0.00 0.00 0.00 3.85 +0.41 34 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 4.78 +0.42 36 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 5.65 +0.47 30 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 8.14 +0.48 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.64 +0.37 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.14 +0.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.72 +0.56 78 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.14 +0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.72 +0.56 94 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.22 +0.56 101 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.71 +0.55 107 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.21 +0.55 114 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.25 +0.06 32 0 35 0
27NOV26 39.00 P 0.00 0.00 0.00 0.41 +0.09 32 0 49 0
27NOV26 40.00 P 0.00 0.00 0.00 0.62 +0.13 32 0 66 0
27NOV26 41.00 P 0.00 0.00 0.00 0.90 +0.17 32 0 42 0
27NOV26 42.00 P 1.00 1.00 1.00 1.24 +0.19 32 1 67 -1
27NOV26 43.00 P 1.20 1.20 1.20 1.66 +0.22 32 1 94 +1
27NOV26 44.00 P 1.67 1.67 1.67 2.15 +0.23 31 15 147 +1
27NOV26 45.00 P 0.00 0.00 0.00 2.81 +0.40 33 0 221 0
27NOV26 46.00 P 0.00 0.00 0.00 3.41 +0.35 32 0 229 0
27NOV26 47.00 P 0.00 0.00 0.00 4.14 +0.39 32 0 102 0
27NOV26 48.00 P 0.00 0.00 0.00 4.93 +0.42 32 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.82 +0.33 33 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.85 +0.65 37 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 8.97 +0.47 31 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 11.40 +0.49 31 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 13.93 +0.55 40 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 16.40 +0.53 42 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 18.89 +0.53 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.35 +0.49 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.82 +0.47 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.34 +0.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.84 +0.50 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 +0.03 32 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 6 0
30DEC26 39.00 P 0.81 0.81 0.81 0.78 +0.06 32 5 30 +1
30DEC26 40.00 P 0.00 0.00 0.00 1.07 +0.09 32 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.40 +0.11 32 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 1.77 +0.13 32 0 265 0
30DEC26 43.00 P 1.81 2.20 1.81 2.18 +0.13 31 13 1,121 -5
30DEC26 44.00 P 2.48 2.71 2.48 2.68 +0.15 31 16 59 -1
30DEC26 45.00 P 0.00 0.00 0.00 3.32 +0.25 32 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 3.95 +0.24 32 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 4.62 +0.29 32 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.35 +0.31 32 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 6.13 +0.33 32 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.96 +0.37 32 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 9.14 +0.40 31 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 11.49 +0.32 32 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.97 +0.43 36 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 16.43 +0.42 38 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 18.91 +0.54 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.38 +0.52 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.88 +0.53 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.38 +0.43 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.87 +0.53 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.37 +0.54 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.78 +0.45 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.35 +0.53 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.79 +0.47 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.34 +0.53 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.74 +0.44 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.50 +0.05 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.90 +0.07 33 0 3 0
28JAN27 39.00 P 0.00 0.00 0.00 1.16 +0.07 33 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.49 +0.11 33 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.84 +0.13 33 0 4 0
28JAN27 42.00 P 0.00 0.00 0.00 2.25 +0.13 33 0 11 0
28JAN27 43.00 P 2.20 2.20 2.20 2.71 +0.18 33 15 15 -2
28JAN27 44.00 P 0.00 0.00 0.00 3.22 +0.20 33 0 36 0
28JAN27 45.00 P 3.31 3.31 3.31 3.80 +0.21 33 15 32 +12
28JAN27 46.00 P 0.00 0.00 0.00 4.42 +0.23 33 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 5.04 +0.25 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.75 +0.27 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.50 +0.31 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.28 +0.32 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.25 +0.25 30 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.49 +0.28 28 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.97 +0.28 32 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.43 +0.42 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 -0.01 34 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 -0.01 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.99 0.00 34 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.25 +0.05 34 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 +0.08 34 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 1.86 +0.06 34 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.18 +0.06 34 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.61 +0.11 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.04 +0.14 34 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 3.53 +0.16 34 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 4.04 +0.17 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.61 +0.20 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.21 +0.21 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.81 +0.19 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.38 -0.02 33 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 7.10 -0.02 33 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.96 +0.12 34 0 27 0
30MAR27 52.50 P 0.00 0.00 0.00 9.78 0.00 33 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 +0.22 33 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 14.09 +0.21 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.56 +0.39 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.95 +0.34 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.40 +0.46 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.88 +0.47 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.38 +0.43 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.87 +0.53 40 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 31.37 +0.54 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.78 +0.45 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.16 +0.05 35 0 9 0
29JUN27 35.00 P 0.00 0.00 0.00 1.42 +0.07 35 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.64 +0.03 35 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.00 +0.05 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.34 +0.06 35 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.72 +0.11 35 0 7 0
29JUN27 40.00 P 0.00 0.00 0.00 3.11 +0.11 35 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 3.54 +0.13 35 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 3.98 +0.14 35 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 4.49 +0.16 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 5.01 +0.19 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.56 +0.20 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 6.15 +0.20 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.64 +0.09 34 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.40 +0.20 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.97 -0.01 34 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.67 +0.13 34 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.53 -0.05 34 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.60 +0.28 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.71 +0.32 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.79 +0.23 33 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 19.05 +0.10 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.40 +0.10 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.88 +0.17 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.38 +0.43 33 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.87 +0.45 35 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.37 +0.44 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.24 +0.08 38 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 2.59 +0.09 38 0 2 0
29SEP27 37.00 P 0.00 0.00 0.00 2.95 +0.10 38 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.34 +0.12 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.77 +0.12 38 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.21 +0.13 38 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.69 +0.16 38 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.20 +0.16 38 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.72 +0.16 39 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.28 +0.20 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.87 +0.20 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.47 +0.20 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 8.08 +0.44 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.76 +0.49 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.43 +0.50 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.12 +0.25 39 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 11.97 +0.29 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.90 +0.32 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.96 +0.79 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.59 +0.36 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.34 +0.97 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.99 +0.40 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.92 +1.06 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.20 +1.01 44 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.50 +0.93 45 0 0 0
TOTAL PUT 153 10,905 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 41.460
29OCT26 29.00 C 0.00 0.00 0.00 12.49 -0.18 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.51 -0.16 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.50 -0.17 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.50 -0.17 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.50 -0.18 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.51 -0.17 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.52 -0.14 32 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.52 -0.17 27 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.55 -0.16 29 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.61 -0.16 29 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.73 -0.15 29 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.96 -0.12 29 0 132 0
29OCT26 41.00 C 0.00 0.00 0.00 1.28 -0.14 28 0 201 0
29OCT26 42.00 C 0.00 0.00 0.00 0.80 -0.12 28 0 133 0
29OCT26 43.00 C 0.54 0.54 0.54 0.47 -0.08 28 1 101 0
29OCT26 44.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 185 0
29OCT26 45.00 C 0.24 0.24 0.24 0.14 -0.01 29 1 160 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29OCT26 50.00 C 0.01 0.01 0.01 0.01 0.00 36 50 95 +50
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.56 -0.13 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.56 -0.14 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.58 -0.09 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.59 -0.10 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.61 -0.07 28 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.64 -0.17 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.69 -0.17 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.77 -0.17 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 4.89 -0.16 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 4.07 -0.16 29 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 3.33 -0.14 30 0 46 0
27NOV26 40.00 C 2.77 2.77 2.77 2.62 -0.17 29 15 134 +11
27NOV26 41.00 C 0.00 0.00 0.00 2.04 -0.16 29 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.63 -0.06 30 0 167 0
27NOV26 43.00 C 1.15 1.15 1.15 1.16 -0.11 29 1 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.86 -0.06 29 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 140 0
27NOV26 46.00 C 0.00 0.00 0.00 0.43 -0.04 29 0 115 0
27NOV26 47.00 C 0.00 0.00 0.00 0.31 -0.04 30 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 92 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.68 -0.14 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.71 -0.13 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.74 -0.13 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.77 -0.14 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 -0.13 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.87 -0.17 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.98 -0.14 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.13 -0.13 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 5.33 -0.12 30 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.58 -0.11 30 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.90 -0.09 30 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 3.22 -0.15 29 0 79 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 -0.14 29 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.21 -0.06 30 0 51 0
30DEC26 43.00 C 1.99 1.99 1.99 1.76 -0.12 29 15 77 +10
30DEC26 44.00 C 1.61 1.61 1.61 1.42 -0.08 30 15 49 +2
30DEC26 45.00 C 1.29 1.29 1.12 1.13 -0.04 30 19 43 0
30DEC26 46.00 C 0.00 0.00 0.00 0.88 -0.05 30 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.69 -0.04 30 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 0.00 30 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28JAN27 30.00 C 0.00 0.00 0.00 11.85 -0.13 34 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 10.89 -0.14 33 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 9.96 -0.13 33 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 9.06 -0.11 33 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 8.16 -0.20 32 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 7.23 -0.28 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.42 -0.15 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.66 -0.14 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.94 -0.14 30 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.29 -0.13 30 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 3.67 -0.15 30 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 3.12 -0.14 30 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 2.64 -0.13 30 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 2.23 -0.10 30 0 0 0
28JAN27 44.00 C 2.07 2.07 2.07 1.84 -0.11 30 15 15 +15
28JAN27 45.00 C 0.00 0.00 0.00 1.52 -0.09 30 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.26 -0.08 30 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.03 -0.06 30 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 0.86 -0.05 30 0 17 0
28JAN27 49.00 C 0.00 0.00 0.00 0.69 0.00 30 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.52 - 30 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.31 - 30 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 13.15 -0.12 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.23 -0.12 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.33 -0.12 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.45 -0.12 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.59 -0.13 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.76 -0.13 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.85 -0.26 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.11 -0.14 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 6.41 -0.14 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.75 -0.13 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.14 -0.13 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.56 -0.18 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.04 -0.16 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.56 -0.15 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.12 -0.14 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.74 -0.12 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.38 -0.11 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.07 -0.10 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.79 -0.10 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.55 -0.09 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.38 -0.06 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 -0.05 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.77 -0.04 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.51 -0.03 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 13.52 -0.10 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.64 -0.10 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.78 -0.12 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.95 -0.12 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.14 -0.10 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.37 -0.07 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.62 -0.04 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.66 -0.27 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.01 -0.02 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.38 -0.01 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.82 +0.01 32 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 5.26 +0.01 32 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.77 +0.03 32 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.30 +0.03 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.88 +0.05 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.49 +0.05 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.12 +0.06 32 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.80 +0.06 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.50 +0.07 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.23 +0.06 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.99 +0.01 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.76 +0.07 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.31 +0.07 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.96 +0.06 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.71 +0.06 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.51 +0.04 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.73 -0.10 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.90 -0.11 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.08 -0.13 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.30 -0.13 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.51 -0.17 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.78 -0.20 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.08 -0.19 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.42 -0.21 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.79 -0.21 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.98 -0.44 32 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.45 -0.28 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.11 -0.26 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.64 -0.23 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.19 -0.24 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.75 -0.27 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.38 -0.26 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.01 -0.22 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.66 -0.23 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.37 -0.21 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.08 -0.21 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.80 -0.22 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.57 -0.20 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.98 -0.19 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.57 -0.18 32 0 3 0
TOTAL CALL 132 4,375 +88
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 102 0
29OCT26 38.00 P 0.10 0.13 0.10 0.09 +0.01 29 55 678 +52
29OCT26 39.00 P 0.24 0.24 0.24 0.22 +0.03 29 8 102 +8
29OCT26 40.00 P 0.27 0.46 0.27 0.44 +0.03 29 2 130 0
29OCT26 41.00 P 0.78 0.79 0.78 0.79 +0.04 28 2 182 +2
29OCT26 42.00 P 1.13 1.13 1.13 1.34 +0.14 30 1 84 +1
29OCT26 43.00 P 0.00 0.00 0.00 1.97 +0.12 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.75 +0.14 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.63 +0.15 29 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 4.56 +0.15 28 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.54 +0.12 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.55 +0.05 43 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.04 +0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.55 +0.05 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.05 0.00 70 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.55 +0.11 78 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.04 +0.12 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 0.00 29 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.05 0.00 30 0 7 0
27NOV26 35.00 P 0.16 0.16 0.16 0.09 0.00 30 5 67 -1
27NOV26 36.00 P 0.00 0.00 0.00 0.17 0.00 30 0 98 0
27NOV26 37.00 P 0.33 0.33 0.33 0.29 0.00 30 3 69 +3
27NOV26 38.00 P 0.48 0.50 0.48 0.47 +0.01 30 6 42 0
27NOV26 39.00 P 0.75 0.75 0.75 0.73 +0.02 30 5 95 0
27NOV26 40.00 P 0.00 0.00 0.00 1.07 +0.04 30 0 76 0
27NOV26 41.00 P 1.22 1.22 1.22 1.48 +0.04 30 5 66 +5
27NOV26 42.00 P 1.94 1.94 1.94 1.93 0.00 29 2 88 +2
27NOV26 43.00 P 0.00 0.00 0.00 2.62 +0.11 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.26 +0.09 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.02 +0.11 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.84 +0.12 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.71 +0.13 29 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.63 +0.14 30 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.57 +0.14 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.57 +0.07 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.05 +0.05 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.55 +0.05 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.05 0.00 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.55 +0.09 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.05 +0.08 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 31 0
30DEC26 33.00 P 0.15 0.16 0.15 0.11 +0.01 30 12 29 +12
30DEC26 34.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 40 0
30DEC26 35.00 P 0.30 0.30 0.29 0.29 +0.03 30 4 66 -4
30DEC26 36.00 P 0.00 0.00 0.00 0.43 +0.04 30 0 352 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 +0.05 30 0 171 0
30DEC26 38.00 P 0.00 0.00 0.00 0.89 +0.07 31 0 147 0
30DEC26 39.00 P 1.16 1.16 1.15 1.18 +0.05 30 11 35 -7
30DEC26 40.00 P 1.51 1.53 1.51 1.52 +0.04 30 13 45 -1
30DEC26 41.00 P 0.00 0.00 0.00 1.98 +0.06 30 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.52 +0.10 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.10 +0.11 30 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 3.73 +0.13 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.44 +0.14 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.20 +0.15 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.01 +0.16 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.86 +0.16 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.74 +0.16 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.68 +0.12 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.07 +0.07 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.55 +0.05 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.06 +0.01 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.56 +0.10 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.05 +0.08 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.55 +0.17 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.05 +0.17 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.55 +0.17 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.06 +0.18 63 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 0.64 +0.01 30 0 1 0
28JAN27 37.00 P 0.00 0.00 0.00 0.88 +0.02 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.17 +0.03 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.51 +0.06 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 1.90 +0.07 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.35 +0.08 30 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.86 +0.09 30 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 3.45 +0.11 30 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 4.04 +0.08 30 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.73 +0.10 30 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.45 +0.11 30 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.23 +0.11 30 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.05 +0.13 30 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.89 +0.08 30 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.79 - 30 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 11.10 - 30 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.52 +0.01 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.68 +0.02 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 +0.02 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 +0.02 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 0.00 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.80 +0.06 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.17 +0.07 31 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.58 +0.07 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.04 +0.08 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.57 +0.11 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.13 +0.12 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.73 +0.08 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.37 +0.08 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.07 +0.10 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.79 +0.10 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.56 +0.07 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.35 +0.08 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.16 +0.09 31 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.33 +0.08 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.63 +0.10 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.06 +0.01 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.56 +0.10 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.05 +0.08 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.55 +0.14 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.05 +0.14 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.55 +0.17 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.58 +0.07 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.73 +0.07 32 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.92 +0.09 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.16 +0.09 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.45 +0.12 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.74 +0.12 32 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.05 +0.10 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.39 +0.06 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.79 +0.05 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.30 +0.14 32 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.77 +0.16 32 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.31 +0.21 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.86 +0.21 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.46 +0.23 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.90 +0.07 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.52 +0.07 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.20 +0.06 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.88 +0.05 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.60 +0.05 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.36 +0.06 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.12 +0.05 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.14 +0.07 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.26 +0.09 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.46 +0.10 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.72 +0.11 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.06 +0.09 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.75 -0.06 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.92 -0.07 32 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.12 -0.08 32 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.64 -0.08 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.96 -0.02 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.23 -0.07 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.58 -0.09 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.97 -0.10 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.39 -0.09 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.86 -0.09 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.33 -0.09 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.86 -0.08 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.40 -0.09 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 5.96 -0.08 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.57 -0.08 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.19 -0.08 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.83 -0.06 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.52 -0.05 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.21 -0.05 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.92 -0.03 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.66 -0.03 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.61 +0.04 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.67 +0.08 29 0 0 0
TOTAL PUT 134 5,983 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 27.140
16OCT26 18.25 C 0.00 0.00 0.00 8.90 +0.04 140 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 8.65 +0.04 135 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.40 +0.04 131 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.15 +0.04 126 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.90 +0.04 121 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.65 +0.04 117 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.40 +0.04 112 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.15 +0.04 108 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.65 +0.04 99 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.15 +0.04 91 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.65 +0.04 83 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.15 +0.04 75 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.65 +0.04 67 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.15 +0.03 59 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.65 +0.03 51 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.15 +0.02 44 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.66 +0.01 49 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.19 +0.01 52 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.73 -0.01 50 0 23 0
16OCT26 26.00 C 1.62 1.62 1.62 1.31 -0.03 50 22 66 +22
16OCT26 26.50 C 0.94 0.94 0.94 0.95 -0.04 50 1 25 0
16OCT26 27.00 C 0.50 0.50 0.50 0.65 -0.07 50 15 30 0
16OCT26 27.50 C 0.33 0.33 0.33 0.43 -0.07 51 69 353 -54
16OCT26 28.00 C 0.21 0.23 0.21 0.26 -0.07 51 60 529 0
16OCT26 28.50 C 0.16 0.16 0.16 0.15 -0.05 51 15 15 +15
16OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 14 0
16OCT26 29.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 10 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 8.66 - 77 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 8.41 - 74 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 8.16 - 70 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 7.91 - 67 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 7.66 - 63 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 7.41 - 59 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 7.16 - 55 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 6.66 - 0 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 6.16 - 0 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 5.66 - 0 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 5.16 - 0 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 4.67 - 47 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 4.18 - 47 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 3.69 - 45 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 3.22 - 46 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 2.77 - 47 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 2.33 - 46 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 1.89 - 43 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 1.55 - 45 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 1.23 - 46 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 0.96 - 46 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 0.73 - 46 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 0.54 - 46 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 0.40 - 47 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 0.28 - 47 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 0.19 - 47 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 0.13 - 47 0 0 -
23OCT26 30.50 C 0.21 0.21 0.21 0.09 - 48 10 10 -
23OCT26 31.00 C 0.06 0.06 0.06 0.06 - 48 10 10 -
23OCT26 31.50 C 0.00 0.00 0.00 0.04 - 48 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 33.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 18.15 +0.03 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.90 +0.03 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.65 +0.03 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.40 +0.03 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.16 +0.04 167 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.66 +0.04 156 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.16 +0.04 146 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.66 +0.04 136 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.16 +0.04 126 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.66 +0.04 115 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.16 +0.04 101 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.66 +0.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.16 +0.04 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.66 +0.03 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.16 +0.03 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.66 +0.03 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.16 +0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.66 +0.03 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.17 +0.04 81 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.67 +0.04 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.17 +0.04 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.67 +0.04 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.17 +0.04 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.67 +0.03 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.17 +0.03 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.18 +0.04 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.19 +0.03 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.23 +0.02 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.31 +0.01 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.48 -0.01 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.76 -0.02 46 0 127 0
29OCT26 27.00 C 0.00 0.00 0.00 1.18 -0.02 46 0 224 0
29OCT26 28.00 C 0.00 0.00 0.00 0.75 -0.03 46 0 97 0
29OCT26 29.00 C 0.00 0.00 0.00 0.46 -0.03 47 0 170 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 -0.03 47 0 334 0
29OCT26 31.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 324 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 0.00 48 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 49 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.18 +0.04 108 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.93 +0.04 102 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.68 +0.04 94 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.43 +0.04 82 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.18 +0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.68 +0.03 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.18 +0.03 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.69 +0.04 84 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.19 +0.04 73 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.69 +0.04 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.19 +0.03 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.70 +0.04 72 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.20 +0.04 65 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.70 +0.04 56 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.20 +0.03 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.21 +0.04 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.71 +0.03 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.22 +0.04 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.72 +0.03 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.23 +0.03 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.74 +0.03 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.26 +0.03 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.78 +0.03 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.31 +0.02 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.39 +0.02 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.51 +0.01 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.69 0.00 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.94 0.00 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.25 -0.02 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.65 -0.02 52 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 2.14 +0.03 52 0 45 0
27NOV26 28.00 C 1.70 1.70 1.70 1.70 +0.01 52 14 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.34 -0.01 52 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.04 -0.03 53 0 202 0
27NOV26 31.00 C 0.00 0.00 0.00 0.80 -0.03 53 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.61 -0.02 53 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.45 -0.03 52 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.02 52 0 75 0
27NOV26 35.00 C 0.34 0.34 0.34 0.24 -0.02 52 180 180 +135
27NOV26 36.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.20 +0.03 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.95 +0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.71 +0.04 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.46 +0.04 73 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.21 +0.04 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.71 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.22 +0.04 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.72 +0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.22 +0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.73 +0.04 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.23 +0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.74 +0.04 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.24 +0.03 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.75 +0.04 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.26 +0.04 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.76 +0.03 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.28 +0.04 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.79 +0.03 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.31 +0.03 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.83 +0.03 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.36 +0.03 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.89 +0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.43 +0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.98 +0.02 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.54 +0.02 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.69 +0.01 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.89 +0.01 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.14 0.00 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.45 -0.01 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.83 -0.01 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.27 0.00 52 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.77 -0.02 52 0 253 0
30DEC26 28.00 C 0.00 0.00 0.00 2.34 -0.02 52 0 457 0
30DEC26 29.00 C 0.00 0.00 0.00 1.96 +0.02 52 0 141 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 -0.02 52 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 1.37 -0.03 52 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.02 52 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 -0.03 52 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 -0.02 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.02 52 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.01 52 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.02 51 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 -0.02 52 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 0.00 52 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 18.23 +0.04 72 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.98 +0.04 65 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.73 +0.04 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.48 +0.03 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.24 +0.04 66 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.74 +0.04 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.25 +0.04 60 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.75 +0.04 45 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.26 +0.04 55 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.76 +0.03 44 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.27 +0.03 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.78 +0.04 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.29 +0.03 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.80 +0.03 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.32 +0.04 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.84 +0.04 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.36 +0.03 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.89 +0.03 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.42 +0.03 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.96 +0.03 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.50 +0.02 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.06 +0.03 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.62 +0.02 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.19 +0.02 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.77 +0.01 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.97 +0.01 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.22 +0.01 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.51 0.00 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.87 0.00 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.27 -0.01 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.73 0.00 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.25 0.00 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.82 -0.01 52 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.44 -0.01 52 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.11 -0.01 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.82 -0.01 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.57 -0.01 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.34 -0.02 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.14 -0.02 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.96 -0.02 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.79 -0.02 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.28 +0.04 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.03 +0.04 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.78 +0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.54 +0.04 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.29 +0.03 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.80 +0.03 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.31 +0.03 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.83 +0.04 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.34 +0.03 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.86 +0.04 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.38 +0.04 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.90 +0.03 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.43 +0.03 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.96 +0.03 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.50 +0.03 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.04 +0.03 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.59 +0.03 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.15 +0.03 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.71 +0.02 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.28 +0.02 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.86 +0.02 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.45 +0.01 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.05 +0.01 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.66 +0.01 52 0 0 0
30MAR27 20.00 C 9.15 9.25 9.15 8.39 +0.12 55 5 5 +5
30MAR27 21.00 C 0.00 0.00 0.00 7.56 +0.01 53 0 0 0
30MAR27 22.00 C 7.70 7.77 7.70 6.96 +0.09 54 5 5 +5
30MAR27 23.00 C 0.00 0.00 0.00 6.23 0.00 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.64 0.00 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.09 0.00 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.60 -0.13 53 0 45 0
30MAR27 27.00 C 3.99 3.99 3.99 4.14 -0.01 53 10 10 +10
30MAR27 28.00 C 0.00 0.00 0.00 3.72 -0.03 53 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.34 -0.01 53 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 3.00 -0.02 53 0 16 0
30MAR27 31.00 C 2.70 2.70 2.70 2.69 -0.02 53 15 59 +15
30MAR27 32.00 C 0.00 0.00 0.00 2.41 -0.02 53 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 2.16 -0.02 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.92 -0.02 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.71 -0.02 53 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 -0.02 52 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.31 -0.01 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.16 -0.01 52 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 -0.01 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 -0.01 52 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.80 -0.02 52 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.63 -0.01 52 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.56 -0.01 53 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 -0.01 53 0 60 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 0.00 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 0.00 53 0 0 0
30MAR27 52.50 C 0.44 0.44 0.44 0.20 0.00 53 15 60 +15
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.36 +0.03 53 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.12 +0.03 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.88 +0.03 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.64 +0.03 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.40 +0.03 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.92 +0.02 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.45 +0.02 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.98 +0.02 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.52 +0.02 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.06 +0.02 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.61 +0.02 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.16 +0.01 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.72 +0.01 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.28 0.00 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.85 0.00 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.43 -0.01 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.02 -0.01 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.62 -0.01 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.22 -0.02 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.84 -0.02 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.46 -0.02 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.09 -0.03 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.73 -0.04 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.38 -0.04 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.04 -0.04 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.39 -0.05 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.77 -0.06 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.19 -0.07 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.65 -0.08 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.15 -0.08 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.67 -0.09 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.24 -0.08 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.87 -0.06 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.48 -0.09 54 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 4.10 -0.09 54 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.77 -0.10 54 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.58 -0.06 55 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.29 0.00 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.03 -0.01 55 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.70 -0.10 54 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.49 -0.09 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.29 -0.09 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.10 -0.09 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.93 -0.09 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.78 -0.09 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.63 -0.09 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.50 -0.09 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.42 -0.04 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.27 -0.08 54 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.17 -0.07 54 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.08 -0.07 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.99 -0.07 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.91 -0.07 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.84 -0.06 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.77 -0.06 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.65 -0.05 54 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.51 -0.05 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.34 -0.04 54 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.29 -0.03 54 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.19 -0.03 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.02 54 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.47 +0.03 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.24 +0.04 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.01 +0.04 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.77 +0.03 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.54 +0.03 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.09 +0.03 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.64 +0.03 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.19 +0.03 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.75 +0.03 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.32 +0.03 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.89 +0.02 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.47 +0.02 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.06 +0.02 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.66 +0.02 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.26 +0.02 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.87 +0.02 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.49 +0.01 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.12 +0.01 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.76 +0.01 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.40 +0.01 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.06 +0.01 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.72 +0.01 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.39 +0.01 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.07 0.00 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.76 0.00 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.16 0.00 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.59 -0.01 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.06 0.00 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.55 -0.01 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.08 -0.01 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.74 +0.04 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.29 +0.01 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.89 0.00 56 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.53 +0.01 56 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.19 +0.05 56 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.92 +0.05 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.61 +0.04 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.32 +0.03 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.05 +0.05 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.79 -0.03 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.55 -0.03 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.23 -0.03 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.03 -0.03 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.84 -0.03 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.66 -0.03 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.50 -0.02 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.34 -0.03 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.20 -0.02 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.06 -0.03 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.93 -0.03 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.82 -0.02 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.70 -0.03 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.60 -0.03 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.50 -0.03 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.41 -0.03 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.25 +0.02 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.04 -0.02 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.89 -0.02 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.77 -0.02 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.66 -0.02 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.57 -0.02 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
TOTAL CALL 446 15,901 +168
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
16OCT26 25.00 P 0.04 0.04 0.04 0.04 -0.03 51 330 424 0
16OCT26 25.50 P 0.14 0.14 0.14 0.09 -0.05 52 15 1,178 0
16OCT26 26.00 P 0.32 0.32 0.24 0.16 -0.08 50 45 45 +30
16OCT26 26.50 P 0.51 0.51 0.46 0.30 -0.10 50 45 110 +24
16OCT26 27.00 P 0.20 0.79 0.20 0.51 -0.09 51 19 720 -4
16OCT26 27.50 P 0.32 0.75 0.31 0.75 -0.15 48 45 47 -15
16OCT26 28.00 P 0.00 0.00 0.00 1.12 -0.09 52 0 0 0
16OCT26 28.50 P 0.84 1.26 0.84 1.54 -0.09 56 3 1 +1
16OCT26 29.00 P 0.00 0.00 0.00 1.98 -0.01 59 0 20 0
16OCT26 29.50 P 0.00 0.00 0.00 2.39 -0.06 50 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 2.87 -0.05 49 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.86 -0.04 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.36 -0.04 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.36 -0.04 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.36 -0.04 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.01 - 89 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 0.04 - 49 0 0 -
23OCT26 24.00 P 0.00 0.00 0.00 0.06 - 47 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 0.11 - 47 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 0.17 - 47 0 0 -
23OCT26 25.50 P 0.37 0.37 0.37 0.26 - 46 15 15 -
23OCT26 26.00 P 0.00 0.00 0.00 0.39 - 46 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 0.57 - 46 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 0.80 - 46 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 1.07 - 47 0 0 -
23OCT26 28.00 P 1.68 1.68 1.68 1.38 - 47 15 15 -
23OCT26 28.50 P 0.00 0.00 0.00 1.73 - 47 0 0 -
23OCT26 29.00 P 1.86 1.86 1.86 2.14 - 49 15 15 -
23OCT26 29.50 P 2.26 2.26 2.26 2.52 - 46 15 15 -
23OCT26 30.00 P 0.00 0.00 0.00 2.96 - 46 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 3.42 - 46 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 3.89 - 46 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 4.38 - 47 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 4.87 - 48 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 5.36 - 0 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 5.88 - 59 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 6.36 - 0 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 6.86 - 0 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 7.36 - 0 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 7.86 - 0 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 8.36 - 0 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 8.86 - 0 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 9.36 - 0 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 9.86 - 0 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 129 0
29OCT26 24.00 P 0.11 0.11 0.11 0.14 -0.03 47 100 313 0
29OCT26 25.00 P 0.00 0.00 0.00 0.31 -0.04 47 0 319 0
29OCT26 26.00 P 0.33 0.34 0.33 0.59 -0.07 47 130 893 +20
29OCT26 27.00 P 1.00 1.00 1.00 1.01 -0.07 47 18 174 0
29OCT26 28.00 P 1.09 1.09 1.09 1.59 -0.07 47 5 181 -2
29OCT26 29.00 P 0.00 0.00 0.00 2.27 -0.07 46 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.08 -0.06 47 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.96 -0.06 46 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.90 -0.05 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.88 -0.03 49 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.86 -0.04 0 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 15 -15
29OCT26 38.00 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.86 -0.04 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.86 -0.04 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.86 -0.04 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.86 -0.04 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.86 -0.04 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.86 -0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.86 -0.04 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.86 -0.04 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.86 -0.04 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.86 -0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.36 -0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.86 -0.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.36 -0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.86 -0.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.36 -0.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.86 -0.04 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.36 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.86 -0.04 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.36 -0.04 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.86 -0.04 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 -0.03 52 0 743 0
27NOV26 23.00 P 0.41 0.41 0.41 0.47 -0.03 52 180 1,000 +154
27NOV26 24.00 P 0.00 0.00 0.00 0.69 -0.05 52 0 90 0
27NOV26 25.00 P 0.93 1.07 0.93 1.01 -0.04 52 137 277 +137
27NOV26 26.00 P 1.44 1.50 1.44 1.40 -0.06 52 153 303 +153
27NOV26 27.00 P 0.00 0.00 0.00 1.88 -0.11 52 0 86 0
27NOV26 28.00 P 2.67 2.67 2.67 2.48 -0.06 53 13 302 +13
27NOV26 29.00 P 0.00 0.00 0.00 3.08 -0.06 52 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.78 -0.06 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.54 -0.06 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.35 -0.06 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.20 -0.06 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.09 -0.05 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.01 -0.05 52 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.95 -0.05 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.91 -0.04 52 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.88 -0.05 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.87 -0.04 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.86 -0.04 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 13.86 -0.04 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.86 -0.04 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.86 -0.04 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.86 -0.04 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.86 -0.04 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.86 -0.04 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.86 -0.04 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.86 -0.04 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.86 -0.04 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.36 -0.04 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.86 -0.04 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.36 -0.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.86 -0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.36 -0.04 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.86 -0.04 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.36 -0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.86 -0.04 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.36 -0.04 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.86 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.01 52 0 4 0
30DEC26 20.00 P 0.26 0.26 0.26 0.27 -0.01 52 2 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 -0.03 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.03 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 -0.03 51 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.05 51 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 -0.04 51 0 280 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 -0.06 52 0 396 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 -0.06 51 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 -0.05 52 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.29 -0.06 51 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.01 -0.06 51 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.78 -0.06 52 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 -0.06 51 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 -0.06 51 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 -0.05 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 -0.05 52 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 -0.05 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.01 -0.05 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.96 -0.05 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.92 -0.05 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.89 -0.05 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.87 -0.05 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.86 -0.05 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.86 -0.04 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.86 -0.04 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.86 -0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.86 -0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.86 -0.04 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.86 -0.04 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.36 -0.04 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.86 -0.04 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.36 -0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.86 -0.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.36 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.86 -0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.36 -0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.86 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.36 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.86 -0.04 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
28JAN27 18.00 P 0.20 0.20 0.20 0.20 0.00 52 2 2 +2
28JAN27 18.50 P 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.89 -0.03 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.16 -0.06 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.50 -0.04 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.90 -0.04 52 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.35 -0.05 51 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 2.86 -0.06 52 0 105 0
28JAN27 28.00 P 0.00 0.00 0.00 3.42 -0.06 51 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 4.06 -0.04 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.70 -0.05 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.40 -0.06 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.13 -0.06 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.91 -0.06 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.71 -0.05 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.55 -0.05 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.40 -0.05 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.29 -0.05 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.19 -0.05 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.11 -0.05 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.04 -0.05 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 13.99 -0.04 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.94 -0.05 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.91 -0.04 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.89 -0.04 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 17.87 -0.04 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 19.86 -0.04 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 20.86 -0.04 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 21.86 -0.04 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 22.86 -0.04 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.36 -0.04 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 27.86 -0.04 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.36 -0.04 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 32.86 -0.04 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.36 -0.04 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 37.86 -0.04 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.36 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 -0.02 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.88 -0.02 53 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.14 -0.03 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 -0.04 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.76 -0.05 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.15 -0.05 52 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.58 -0.06 52 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 -0.05 52 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 3.59 -0.05 52 0 58 0
30MAR27 28.00 P 0.00 0.00 0.00 4.16 -0.05 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.87 +0.01 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.44 -0.05 52 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.11 -0.05 52 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.82 -0.05 52 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.56 -0.05 52 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.32 -0.05 52 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.12 -0.05 52 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.93 -0.05 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.77 -0.05 52 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.63 -0.05 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.49 -0.05 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.39 -0.05 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.29 -0.05 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.20 -0.05 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.13 -0.05 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.07 -0.05 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.01 -0.05 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.97 -0.05 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.94 -0.04 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.91 -0.04 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.89 -0.04 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.87 -0.05 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.36 -0.04 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.86 -0.04 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.36 -0.04 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.86 -0.04 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.36 -0.04 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.86 -0.04 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.36 -0.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.86 -0.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.36 -0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.86 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 -0.03 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.02 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.31 -0.05 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 -0.04 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 -0.05 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 -0.05 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 -0.05 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 -0.05 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 -0.06 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 -0.06 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 -0.06 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 -0.04 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.31 -0.08 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.51 -0.05 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.83 -0.05 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.19 -0.03 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.58 -0.04 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.00 -0.04 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.47 -0.04 54 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 3.98 -0.04 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.51 -0.06 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.08 -0.17 53 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.73 -0.13 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.36 -0.13 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.04 -0.13 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.72 -0.13 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.43 -0.13 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.18 -0.13 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.93 -0.14 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.71 -0.12 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.52 -0.12 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.33 -0.12 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.15 -0.12 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.00 -0.11 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.86 -0.12 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.73 -0.11 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.61 -0.10 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.51 -0.10 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.42 -0.10 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.33 -0.10 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.25 -0.09 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.19 -0.08 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.13 -0.08 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.07 -0.09 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.47 -0.07 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.90 -0.07 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.37 -0.05 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.86 -0.04 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.36 -0.04 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.86 -0.04 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.36 -0.04 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.86 -0.04 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.36 -0.04 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.86 -0.04 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 -0.01 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.42 -0.02 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.49 -0.01 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.58 -0.01 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.76 -0.02 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.87 -0.02 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.99 -0.02 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.11 -0.02 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.27 +0.01 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.38 -0.03 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.54 -0.03 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.71 -0.01 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.85 -0.03 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.04 -0.03 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.40 -0.03 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.80 -0.02 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.26 +0.01 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.68 -0.02 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.18 -0.03 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.70 -0.02 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.26 -0.02 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.85 -0.07 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.40 -0.09 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.12 -0.01 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.79 -0.04 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.53 -0.05 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.22 -0.06 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.94 -0.05 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.69 -0.06 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.45 -0.06 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.21 -0.07 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.00 -0.06 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.82 -0.06 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.64 -0.06 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.46 -0.06 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.30 -0.05 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.16 -0.06 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.03 -0.06 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.91 -0.05 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.78 -0.06 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.67 -0.06 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.58 -0.06 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.50 -0.05 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.42 -0.05 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.73 -0.05 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.10 -0.05 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.50 -0.05 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.93 -0.04 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.38 -0.05 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.86 -0.04 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.36 -0.04 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.86 -0.04 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.36 -0.04 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.86 -0.04 0 0 0 0
TOTAL PUT 1,302 15,604 +500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 199.100
16OCT26 144.00 C 0.00 0.00 0.00 55.15 +5.56 0 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 54.15 +5.56 0 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 53.15 +5.56 0 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 52.15 +5.56 0 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 51.15 +5.56 0 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 50.15 +5.56 0 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 49.15 +5.56 0 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 46.65 +5.56 0 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 44.16 +5.56 79 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 41.66 +5.56 73 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 39.16 +5.56 67 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 36.66 +5.56 61 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 34.16 +5.56 54 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 31.66 +5.55 47 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 29.16 +5.55 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 26.66 +5.54 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 24.17 +5.52 44 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 21.68 +5.47 43 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 19.20 +5.38 42 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 16.74 +5.22 42 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 14.34 +4.99 42 0 2 0
16OCT26 187.50 C 0.00 0.00 0.00 12.01 +4.86 42 0 2 0
16OCT26 190.00 C 8.88 8.88 8.50 9.62 +4.17 38 2 55 +1
16OCT26 192.50 C 0.00 0.00 0.00 7.54 +3.54 38 0 45 0
16OCT26 195.00 C 5.81 5.81 5.40 5.79 +2.96 40 22 39 -22
16OCT26 197.50 C 4.01 4.01 3.78 4.28 +2.36 40 44 316 +28
16OCT26 200.00 C 3.60 4.20 2.80 3.12 +1.88 42 257 320 +221
16OCT26 202.50 C 2.65 3.01 1.85 2.08 +1.28 41 230 196 +130
16OCT26 205.00 C 1.27 1.40 1.19 1.35 +0.87 41 35 52 +30
16OCT26 207.50 C 1.04 1.04 1.04 0.89 +0.62 42 3 18 +3
16OCT26 210.00 C 0.85 0.85 0.62 0.53 +0.38 42 16 16 +16
16OCT26 212.50 C 0.36 0.42 0.36 0.30 +0.22 42 40 55 +40
16OCT26 215.00 C 0.25 0.30 0.22 0.16 +0.12 42 12 12 +12
16OCT26 217.50 C 0.00 0.00 0.00 0.09 +0.07 43 0 0 0
16OCT26 220.00 C 0.11 0.11 0.11 0.05 +0.04 43 6 6 +6
16OCT26 222.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
16OCT26 242.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 147.00 C 0.00 0.00 0.00 52.24 - 0 0 0 -
23OCT26 148.00 C 0.00 0.00 0.00 51.19 - 0 0 0 -
23OCT26 149.00 C 0.00 0.00 0.00 50.25 - 54 0 0 -
23OCT26 150.00 C 0.00 0.00 0.00 49.25 - 52 0 0 -
23OCT26 152.50 C 0.00 0.00 0.00 46.70 - 0 0 0 -
23OCT26 155.00 C 0.00 0.00 0.00 44.25 - 0 0 0 -
23OCT26 157.50 C 0.00 0.00 0.00 41.71 - 0 0 0 -
23OCT26 160.00 C 0.00 0.00 0.00 39.26 - 41 0 0 -
23OCT26 162.50 C 0.00 0.00 0.00 36.76 - 35 0 0 -
23OCT26 165.00 C 0.00 0.00 0.00 34.26 - 0 0 0 -
23OCT26 167.50 C 0.00 0.00 0.00 31.77 - 34 0 0 -
23OCT26 170.00 C 0.00 0.00 0.00 29.28 - 34 0 0 -
23OCT26 172.50 C 0.00 0.00 0.00 26.81 - 36 0 0 -
23OCT26 175.00 C 0.00 0.00 0.00 24.34 - 35 0 0 -
23OCT26 177.50 C 0.00 0.00 0.00 21.91 - 35 0 0 -
23OCT26 180.00 C 0.00 0.00 0.00 19.51 - 35 0 0 -
23OCT26 182.50 C 0.00 0.00 0.00 17.18 - 35 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 14.93 - 35 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 12.79 - 35 0 0 -
23OCT26 190.00 C 0.00 0.00 0.00 10.68 - 34 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 8.78 - 34 0 0 -
23OCT26 195.00 C 6.86 6.86 6.81 7.07 - 33 21 21 -
23OCT26 197.50 C 6.60 6.60 5.80 5.65 - 34 21 21 -
23OCT26 200.00 C 4.04 4.60 4.04 4.42 - 34 60 58 -
23OCT26 202.50 C 3.15 3.15 3.15 3.40 - 34 1 1 -
23OCT26 205.00 C 2.45 2.51 2.45 2.59 - 35 9 9 -
23OCT26 207.50 C 1.88 1.99 1.88 1.99 - 36 28 28 -
23OCT26 210.00 C 1.51 1.51 1.32 1.43 - 35 43 43 -
23OCT26 212.50 C 0.00 0.00 0.00 1.00 - 35 0 0 -
23OCT26 215.00 C 0.00 0.00 0.00 0.69 - 35 0 0 -
23OCT26 217.50 C 0.00 0.00 0.00 0.46 - 35 0 0 -
23OCT26 220.00 C 0.51 0.51 0.43 0.31 - 35 30 30 -
23OCT26 222.50 C 0.00 0.00 0.00 0.20 - 35 0 0 -
23OCT26 225.00 C 0.29 0.29 0.29 0.13 - 35 10 10 -
23OCT26 227.50 C 0.00 0.00 0.00 0.08 - 35 0 0 -
23OCT26 230.00 C 0.15 0.15 0.15 0.05 - 36 2 2 -
23OCT26 232.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
23OCT26 235.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
23OCT26 237.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 240.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 242.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 41.80 +5.51 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 39.33 +5.53 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 36.76 +5.44 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 34.37 +5.52 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 31.90 +5.49 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 29.43 +5.44 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 26.99 +5.37 34 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 24.58 +5.28 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.22 +5.16 34 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 19.91 +4.99 34 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 17.68 +4.78 34 0 48 0
29OCT26 185.00 C 0.00 0.00 0.00 15.54 +4.53 34 0 128 0
29OCT26 187.50 C 0.00 0.00 0.00 13.52 +4.25 34 0 483 0
29OCT26 190.00 C 0.00 0.00 0.00 11.62 +3.92 34 0 360 0
29OCT26 192.50 C 0.00 0.00 0.00 9.88 +3.76 34 0 272 0
29OCT26 195.00 C 0.00 0.00 0.00 8.29 +3.29 34 0 223 0
29OCT26 197.50 C 6.18 8.00 6.18 6.73 +2.81 33 120 251 +2
29OCT26 200.00 C 6.20 6.20 4.91 5.56 +2.49 34 178 461 +83
29OCT26 205.00 C 3.72 4.35 3.27 3.62 +1.75 34 624 615 -141
29OCT26 210.00 C 2.50 3.00 2.09 2.24 +1.20 34 228 890 +8
29OCT26 215.00 C 1.40 1.85 1.30 1.28 +0.74 34 110 725 +20
29OCT26 220.00 C 1.12 1.17 0.82 0.69 +0.43 34 95 852 +62
29OCT26 225.00 C 0.00 0.00 0.00 0.35 +0.23 34 0 234 0
29OCT26 230.00 C 0.34 0.38 0.33 0.17 +0.12 34 116 448 +47
29OCT26 235.00 C 0.22 0.22 0.22 0.08 +0.05 34 25 644 +1
29OCT26 240.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 42.21 +5.62 0 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 40.40 +6.09 40 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 37.41 +5.30 28 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 35.10 +4.53 31 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 33.41 +4.98 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 31.22 +4.87 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 29.08 +4.73 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 27.01 +4.59 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 25.01 +4.44 38 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 23.08 +4.27 38 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 21.23 +4.09 38 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 19.46 +3.90 38 0 139 0
27NOV26 187.50 C 0.00 0.00 0.00 17.78 +3.71 38 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 16.19 +3.89 38 0 135 0
27NOV26 192.50 C 0.00 0.00 0.00 14.70 +3.65 38 0 122 0
27NOV26 195.00 C 12.71 13.32 12.66 13.06 +3.18 37 46 181 +44
27NOV26 197.50 C 11.75 11.77 11.19 11.86 +3.05 37 93 157 +63
27NOV26 200.00 C 11.00 11.88 10.14 10.45 +2.63 37 11 146 +2
27NOV26 205.00 C 8.26 8.26 8.26 8.42 +2.31 37 2 139 +2
27NOV26 210.00 C 7.72 7.72 6.23 6.65 +1.94 37 88 345 +25
27NOV26 215.00 C 6.12 6.12 4.96 5.15 +1.54 37 13 449 +10
27NOV26 220.00 C 3.90 4.10 3.80 3.99 +1.21 38 89 696 +89
27NOV26 225.00 C 3.00 3.00 2.96 3.11 +1.02 38 19 1,147 +19
27NOV26 230.00 C 2.85 2.85 2.39 2.35 +0.82 38 240 933 +187
27NOV26 235.00 C 1.93 1.99 1.87 1.74 +0.64 38 75 184 +75
27NOV26 240.00 C 1.76 1.77 1.37 1.27 +0.49 38 58 198 -4
27NOV26 245.00 C 1.20 1.27 1.12 0.91 +0.36 38 18 34 +1
27NOV26 250.00 C 1.02 1.02 1.02 0.65 +0.28 38 15 17 +2
27NOV26 255.00 C 0.00 0.00 0.00 0.45 +0.19 38 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 52.21 +5.66 0 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 49.85 +5.58 27 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.58 +5.59 32 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.17 +5.18 32 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 42.90 +5.06 33 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.69 +4.89 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.10 +5.62 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.32 +4.57 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.48 +4.75 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 32.44 +4.62 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.42 +4.47 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.52 +4.37 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.65 +4.19 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 24.86 +4.09 36 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 23.16 +3.90 36 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 21.47 +3.72 36 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 19.95 +3.56 36 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 18.44 +3.84 36 0 116 0
30DEC26 192.50 C 16.00 16.00 16.00 17.02 +3.69 36 1 223 0
30DEC26 195.00 C 0.00 0.00 0.00 15.49 +3.24 35 0 282 0
30DEC26 197.50 C 14.33 14.33 13.93 14.30 +3.13 36 28 284 +16
30DEC26 200.00 C 12.70 12.91 12.70 13.05 +2.85 36 45 246 +20
30DEC26 205.00 C 0.00 0.00 0.00 10.96 +2.49 36 0 169 0
30DEC26 210.00 C 8.98 9.23 8.78 9.23 +2.26 36 9 479 -4
30DEC26 215.00 C 0.00 0.00 0.00 7.56 +1.71 36 0 238 0
30DEC26 220.00 C 0.00 0.00 0.00 6.31 +1.62 36 0 41 0
30DEC26 225.00 C 5.04 5.34 5.04 5.18 +1.34 36 31 95 +10
30DEC26 230.00 C 4.38 4.38 4.11 4.21 +1.17 37 62 421 +17
30DEC26 235.00 C 3.50 3.50 3.50 3.33 +0.94 36 4 228 +4
30DEC26 240.00 C 2.92 2.92 2.71 2.68 +0.79 36 291 468 +291
30DEC26 245.00 C 0.00 0.00 0.00 2.12 +0.71 36 0 39 0
30DEC26 250.00 C 1.98 2.08 1.87 1.66 +0.55 36 78 410 +48
30DEC26 255.00 C 1.60 1.60 1.60 1.27 +0.42 36 1 108 +1
30DEC26 260.00 C 0.00 0.00 0.00 0.96 +0.31 36 0 77 0
30DEC26 265.00 C 0.00 0.00 0.00 0.76 +0.26 36 0 184 0
30DEC26 270.00 C 1.05 1.05 1.00 0.59 +0.22 36 3 107 +3
30DEC26 275.00 C 0.00 0.00 0.00 0.45 +0.16 36 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 40.23 +6.11 38 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 38.25 +6.00 38 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 35.91 +5.45 36 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 33.85 +4.29 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 32.14 +4.29 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 30.31 +4.13 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 28.59 +4.08 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 26.92 +3.90 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 25.25 +3.71 36 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 23.75 +3.69 36 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 22.27 +3.55 36 0 55 0
28JAN27 190.00 C 0.00 0.00 0.00 20.79 +3.69 36 0 56 0
28JAN27 192.50 C 0.00 0.00 0.00 19.48 +3.58 36 0 60 0
28JAN27 195.00 C 17.99 17.99 17.83 18.13 +3.36 36 30 42 +30
28JAN27 197.50 C 16.88 16.88 16.56 16.89 +3.20 36 73 67 +65
28JAN27 200.00 C 15.72 15.72 15.39 15.71 +3.03 36 60 45 +26
28JAN27 205.00 C 13.16 13.80 13.11 13.58 +2.79 36 33 33 +33
28JAN27 210.00 C 0.00 0.00 0.00 11.71 +2.53 36 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 10.08 +2.26 37 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 8.68 +2.02 37 0 15 0
28JAN27 225.00 C 7.62 7.62 7.09 7.40 +1.67 37 23 21 +21
28JAN27 230.00 C 6.28 6.28 6.28 6.25 +1.41 37 15 15 +15
30MAR27 147.50 C 0.00 0.00 0.00 54.65 +4.69 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.13 +5.25 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.42 +5.74 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 48.83 +6.05 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.33 +5.43 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.81 +5.67 36 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 42.86 +5.47 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.97 +5.34 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 39.12 +5.10 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.32 +4.89 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 35.93 +5.09 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 34.29 +4.96 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.65 +4.74 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.09 +4.59 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.63 +3.77 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 28.17 +3.60 37 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 26.72 +4.11 37 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 25.40 +4.02 37 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 24.13 +3.97 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.22 +3.09 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 21.02 +2.93 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 19.88 +2.82 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 17.81 +2.64 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 15.86 +2.40 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 14.16 +2.27 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 12.56 +2.03 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 11.17 +1.96 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 9.93 +1.78 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 8.79 +1.64 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 7.78 +1.42 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 6.93 +1.31 37 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 6.12 +1.24 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 5.26 +0.98 37 0 15 0
30MAR27 260.00 C 4.20 4.20 4.20 4.65 +0.97 37 1 37 0
29JUN27 157.50 C 0.00 0.00 0.00 49.74 +4.93 35 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 47.55 +4.43 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 46.29 +4.73 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 44.47 +4.48 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.78 +4.35 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 41.14 +4.25 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.54 +4.04 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.12 +4.01 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.55 +3.82 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.18 +3.84 35 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 33.78 +3.69 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.40 +4.51 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 32.09 +4.40 37 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 30.85 +4.36 37 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 28.73 +3.43 36 0 32 0
29JUN27 195.00 C 26.78 26.78 26.78 27.53 +3.24 36 15 46 0
29JUN27 197.50 C 0.00 0.00 0.00 26.33 +3.06 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 25.28 +3.02 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 23.26 +3.02 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 21.24 +2.66 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 19.51 +2.59 36 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 17.85 +2.48 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.21 +2.17 36 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 14.88 +2.16 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 13.62 +2.07 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 12.42 +1.88 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 11.37 +1.88 37 0 28 0
29JUN27 250.00 C 10.30 10.30 10.30 10.43 +1.44 37 4 4 +3
29JUN27 255.00 C 0.00 0.00 0.00 9.55 +1.51 37 0 0 0
29JUN27 260.00 C 8.20 8.20 8.20 8.82 +1.79 37 3 12 +3
29SEP27 157.50 C 0.00 0.00 0.00 52.69 +4.36 34 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 51.26 +4.47 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 49.60 +4.35 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 48.05 +4.35 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 46.48 +4.23 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 44.89 +4.00 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 43.46 +3.93 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 42.10 +3.94 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 40.74 +3.94 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 39.38 +3.86 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 38.02 +3.67 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 36.73 +3.56 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 35.55 +3.56 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 34.38 +2.78 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 33.20 +3.56 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 32.02 +3.37 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 30.85 +3.19 36 0 0 0
29SEP27 200.00 C 29.58 29.58 29.58 29.82 +3.15 36 15 43 0
29SEP27 205.00 C 0.00 0.00 0.00 27.84 +3.15 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 25.86 +2.95 36 300 300 +300
29SEP27 215.00 C 0.00 0.00 0.00 24.01 +2.72 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 22.39 +2.72 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 20.77 +2.59 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 19.51 +2.62 37 0 44 0
TOTAL CALL 4,280 23,834 +1,964
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 55 0
16OCT26 177.50 P 0.07 0.07 0.07 0.02 -0.08 44 50 96 +30
16OCT26 180.00 P 0.00 0.00 0.00 0.04 -0.17 43 0 112 0
16OCT26 182.50 P 0.20 0.20 0.18 0.08 -0.34 42 12 73 +4
16OCT26 185.00 P 0.29 0.31 0.24 0.18 -0.58 42 9 37 +8
16OCT26 187.50 P 0.50 0.57 0.38 0.35 -0.95 42 52 61 +20
16OCT26 190.00 P 0.80 0.88 0.75 0.66 -1.40 42 64 74 +43
16OCT26 192.50 P 1.36 1.36 1.12 1.08 -2.03 41 13 47 +12
16OCT26 195.00 P 2.34 2.34 1.71 1.75 -2.68 41 53 48 +47
16OCT26 197.50 P 3.15 3.30 2.93 2.69 -3.35 41 46 46 +45
16OCT26 200.00 P 3.81 3.81 3.81 4.01 -3.90 42 1 2 +1
16OCT26 202.50 P 0.00 0.00 0.00 5.61 -4.08 44 0 0 0
16OCT26 205.00 P 7.29 7.66 7.29 7.45 -4.43 45 2 2 +2
16OCT26 207.50 P 10.32 10.32 9.40 9.42 -4.77 46 2 0 0
16OCT26 210.00 P 0.00 0.00 0.00 11.36 -5.21 42 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 13.64 -5.38 42 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 16.01 -5.49 42 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 18.44 -5.56 42 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 20.91 -5.59 42 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 23.40 -6.47 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 25.90 -6.43 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 28.40 -6.28 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 31.64 -5.70 98 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 34.14 -5.53 103 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 36.64 -5.73 108 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 39.13 -5.12 113 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 41.68 - 120 0 0 -
16OCT26 242.50 P 0.00 0.00 0.00 44.16 - 124 0 0 -
23OCT26 147.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 148.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 149.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 150.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 152.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 155.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 157.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 160.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 162.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 165.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 167.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 170.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
23OCT26 172.50 P 0.00 0.00 0.00 0.04 - 35 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 0.08 - 36 0 0 -
23OCT26 177.50 P 0.29 0.29 0.29 0.14 - 35 1 1 -
23OCT26 180.00 P 0.41 0.42 0.41 0.24 - 35 11 11 -
23OCT26 182.50 P 0.55 0.55 0.54 0.41 - 35 2 2 -
23OCT26 185.00 P 0.80 0.80 0.80 0.67 - 35 5 5 -
23OCT26 187.50 P 0.00 0.00 0.00 1.04 - 35 0 0 -
23OCT26 190.00 P 1.80 1.80 1.55 1.55 - 35 9 9 -
23OCT26 192.50 P 0.00 0.00 0.00 2.21 - 35 0 0 -
23OCT26 195.00 P 3.27 3.29 3.27 3.08 - 36 2 2 -
23OCT26 197.50 P 4.41 4.41 4.41 4.14 - 36 2 2 -
23OCT26 200.00 P 5.86 5.86 5.25 5.44 - 36 12 1 -
23OCT26 202.50 P 0.00 0.00 0.00 6.89 - 36 0 0 -
23OCT26 205.00 P 0.00 0.00 0.00 8.41 - 35 0 0 -
23OCT26 207.50 P 0.00 0.00 0.00 10.47 - 38 0 0 -
23OCT26 210.00 P 0.00 0.00 0.00 12.12 - 35 0 0 -
23OCT26 212.50 P 0.00 0.00 0.00 14.22 - 35 0 0 -
23OCT26 215.00 P 0.00 0.00 0.00 16.42 - 35 0 0 -
23OCT26 217.50 P 0.00 0.00 0.00 18.71 - 35 0 0 -
23OCT26 220.00 P 0.00 0.00 0.00 21.07 - 35 0 0 -
23OCT26 222.50 P 0.00 0.00 0.00 23.48 - 35 0 0 -
23OCT26 225.00 P 0.00 0.00 0.00 25.93 - 35 0 0 -
23OCT26 227.50 P 0.00 0.00 0.00 28.41 - 36 0 0 -
23OCT26 230.00 P 0.00 0.00 0.00 31.64 - 60 0 0 -
23OCT26 232.50 P 0.00 0.00 0.00 34.34 - 67 0 0 -
23OCT26 235.00 P 0.00 0.00 0.00 36.79 - 69 0 0 -
23OCT26 237.50 P 0.00 0.00 0.00 39.33 - 73 0 0 -
23OCT26 240.00 P 0.00 0.00 0.00 41.68 - 74 0 0 -
23OCT26 242.50 P 0.00 0.00 0.00 44.16 - 76 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29OCT26 160.00 P 0.13 0.13 0.12 0.01 -0.01 36 15 652 0
29OCT26 162.50 P 0.15 0.17 0.14 0.02 -0.02 36 20 438 -20
29OCT26 165.00 P 0.20 0.20 0.20 0.03 -0.04 35 2 772 0
29OCT26 167.50 P 0.24 0.24 0.24 0.05 -0.06 35 10 670 -10
29OCT26 170.00 P 0.28 0.33 0.27 0.08 -0.11 34 359 570 -51
29OCT26 172.50 P 0.34 0.34 0.34 0.14 -0.18 34 1 300 -1
29OCT26 175.00 P 0.48 0.50 0.39 0.23 -0.27 34 27 730 +20
29OCT26 177.50 P 0.63 0.63 0.51 0.36 -0.41 34 29 479 +18
29OCT26 180.00 P 0.85 0.89 0.74 0.56 -0.57 34 359 810 +81
29OCT26 182.50 P 0.95 1.15 0.95 0.83 -0.78 34 86 209 +21
29OCT26 185.00 P 1.30 1.52 1.30 1.19 -1.05 34 83 443 +20
29OCT26 187.50 P 1.73 2.00 1.71 1.68 -1.36 34 93 231 +38
29OCT26 190.00 P 2.80 2.80 2.27 2.31 -1.69 34 73 183 -43
29OCT26 192.50 P 3.28 3.40 3.12 3.07 -2.08 34 48 263 0
29OCT26 195.00 P 4.64 4.64 3.58 3.97 -2.50 34 48 216 -39
29OCT26 197.50 P 5.64 5.64 4.46 5.15 -2.82 35 49 311 +19
29OCT26 200.00 P 7.58 7.58 6.47 6.39 -3.25 35 39 179 -6
29OCT26 205.00 P 0.00 0.00 0.00 9.21 -3.84 34 0 124 0
29OCT26 210.00 P 0.00 0.00 0.00 12.82 -4.43 34 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 16.90 -4.89 34 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 21.35 -6.02 34 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 26.06 -6.39 34 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 31.64 -5.96 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 36.79 -5.96 57 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 41.68 -6.22 60 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 46.65 -6.40 65 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 51.66 -6.54 70 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 56.66 -6.69 74 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 61.66 -6.84 79 0 0 0
27NOV26 157.50 P 0.85 0.88 0.80 0.39 -0.26 38 71 123 +60
27NOV26 160.00 P 0.95 1.02 0.93 0.52 -0.31 38 82 503 +54
27NOV26 162.50 P 1.18 1.19 1.04 0.70 -0.40 38 42 364 +10
27NOV26 165.00 P 1.40 1.40 1.25 0.90 -0.49 38 35 176 +2
27NOV26 167.50 P 1.70 1.70 1.69 1.17 -0.59 38 2 110 -1
27NOV26 170.00 P 1.84 1.84 1.84 1.47 -0.72 38 17 314 +6
27NOV26 172.50 P 2.22 2.22 2.12 1.84 -0.85 38 49 175 +48
27NOV26 175.00 P 2.55 2.60 2.55 2.28 -1.00 38 4 356 0
27NOV26 177.50 P 2.97 3.18 2.97 2.78 -1.15 38 3 62 +1
27NOV26 180.00 P 3.60 3.65 3.60 3.37 -1.33 38 7 183 +4
27NOV26 182.50 P 4.18 4.18 4.18 4.02 -1.51 38 15 125 +15
27NOV26 185.00 P 0.00 0.00 0.00 4.78 -1.71 38 0 216 0
27NOV26 187.50 P 5.40 6.00 5.40 5.61 -1.90 39 20 965 -16
27NOV26 190.00 P 6.40 6.86 6.37 6.56 -2.11 39 12 165 +5
27NOV26 192.50 P 7.88 7.88 7.88 7.54 -2.36 39 15 109 -15
27NOV26 195.00 P 8.90 8.90 8.90 8.60 -2.65 38 1 199 0
27NOV26 197.50 P 10.07 10.26 9.74 9.81 -2.87 38 71 149 +44
27NOV26 200.00 P 11.49 11.49 11.05 11.11 -3.10 39 30 123 +30
27NOV26 205.00 P 14.28 14.54 13.79 13.97 -3.05 39 35 91 +26
27NOV26 210.00 P 0.00 0.00 0.00 16.90 -3.66 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 20.42 -4.01 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 24.22 -4.32 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 28.26 -5.59 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 32.52 -5.96 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 37.53 -5.72 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 42.51 -5.63 45 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.28 -5.77 47 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 51.66 -6.54 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 56.66 -6.69 48 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.44 -0.22 36 0 936 0
30DEC26 150.00 P 1.04 1.04 1.04 0.56 -0.28 36 11 104 +11
30DEC26 152.50 P 0.00 0.00 0.00 0.73 -0.32 36 0 379 0
30DEC26 155.00 P 0.00 0.00 0.00 0.91 -0.40 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.13 -0.46 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 1.39 -0.56 36 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 1.70 -0.63 36 0 145 0
30DEC26 165.00 P 2.53 2.53 2.53 2.06 -0.84 36 10 258 +10
30DEC26 167.50 P 0.00 0.00 0.00 2.45 -0.95 36 0 180 0
30DEC26 170.00 P 3.35 3.35 3.35 3.02 -1.02 36 4 140 0
30DEC26 172.50 P 3.70 3.70 3.70 3.53 -1.16 37 1 148 0
30DEC26 175.00 P 0.00 0.00 0.00 4.17 -1.27 37 0 149 0
30DEC26 177.50 P 0.00 0.00 0.00 4.82 -1.45 37 0 88 0
30DEC26 180.00 P 0.00 0.00 0.00 5.57 -1.56 37 0 146 0
30DEC26 182.50 P 0.00 0.00 0.00 6.32 -1.83 36 0 111 0
30DEC26 185.00 P 7.18 7.18 7.18 7.12 -2.06 36 2 111 +1
30DEC26 187.50 P 8.00 8.00 8.00 8.06 -2.27 36 2 182 0
30DEC26 190.00 P 0.00 0.00 0.00 9.10 -2.45 36 0 104 0
30DEC26 192.50 P 10.43 10.44 10.43 10.13 -2.66 36 8 201 +4
30DEC26 195.00 P 0.00 0.00 0.00 11.31 -2.91 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 12.56 -3.10 36 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 13.89 -3.28 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 16.72 -3.12 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 19.99 -3.31 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 23.21 -3.74 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 26.80 -4.01 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 30.65 -5.17 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 34.69 -5.41 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 39.39 -5.17 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 43.75 -5.29 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 48.27 -5.29 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 53.33 -5.21 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.92 -5.43 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.71 -5.79 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.49 -5.10 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.23 -5.39 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.12 -5.37 47 0 0 0
28JAN27 162.50 P 3.00 3.00 3.00 2.76 -0.85 36 2 27 +2
28JAN27 165.00 P 0.00 0.00 0.00 3.25 -1.05 36 0 0 0
28JAN27 167.50 P 4.22 4.22 4.00 3.75 -1.21 36 17 17 +17
28JAN27 170.00 P 4.65 4.65 4.65 4.45 -1.18 37 1 1 +1
28JAN27 172.50 P 0.00 0.00 0.00 5.11 -1.32 37 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 5.78 -1.49 37 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 6.57 -1.54 37 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 7.41 -1.73 37 0 15 0
28JAN27 182.50 P 0.00 0.00 0.00 8.12 -2.05 37 0 70 0
28JAN27 185.00 P 0.00 0.00 0.00 9.11 -2.11 37 0 90 0
28JAN27 187.50 P 0.00 0.00 0.00 10.08 -2.33 36 0 56 0
28JAN27 190.00 P 0.00 0.00 0.00 11.12 -2.47 37 0 34 0
28JAN27 192.50 P 12.47 12.47 12.47 12.24 -2.41 36 15 45 +15
28JAN27 195.00 P 0.00 0.00 0.00 13.44 -2.82 36 0 15 0
28JAN27 197.50 P 15.12 15.12 15.12 14.70 -2.98 36 10 10 +10
28JAN27 200.00 P 0.00 0.00 0.00 16.03 -3.12 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 18.85 -3.04 36 0 0 0
28JAN27 210.00 P 22.12 22.12 22.12 22.05 -3.91 37 15 15 +15
28JAN27 215.00 P 0.00 0.00 0.00 25.13 -4.49 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 28.68 -4.81 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 32.36 -5.14 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 36.25 -5.39 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.33 -0.58 37 0 169 0
30MAR27 150.00 P 0.00 0.00 0.00 2.70 -0.63 37 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 3.08 -0.75 37 0 41 0
30MAR27 155.00 P 4.30 4.30 4.30 3.53 -0.80 37 5 35 0
30MAR27 157.50 P 0.00 0.00 0.00 4.03 -0.85 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 4.67 -0.86 37 0 1,265 0
30MAR27 162.50 P 0.00 0.00 0.00 5.10 -1.27 37 0 37 0
30MAR27 165.00 P 0.00 0.00 0.00 5.75 -1.30 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 6.41 -1.48 37 0 35 0
30MAR27 170.00 P 7.80 7.80 7.80 7.28 -1.47 37 1 952 -1
30MAR27 172.50 P 0.00 0.00 0.00 8.13 -1.47 37 0 31 0
30MAR27 175.00 P 9.30 9.30 9.30 8.98 -1.58 37 2 16 -2
30MAR27 177.50 P 0.00 0.00 0.00 9.84 -1.76 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.79 -1.86 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 11.83 -1.88 38 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 12.88 -2.05 38 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 13.94 -2.24 38 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 15.14 -2.30 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 16.39 -2.32 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 17.64 -2.53 38 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 18.91 -2.71 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 20.32 -2.77 38 0 97 0
30MAR27 205.00 P 23.09 23.09 23.09 23.22 -3.00 38 15 76 +15
30MAR27 210.00 P 0.00 0.00 0.00 26.32 -3.23 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 29.64 -3.39 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 33.01 -3.72 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.68 -3.83 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.42 -4.12 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.28 -4.32 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.26 -4.62 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 52.34 -4.88 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.55 -5.10 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 60.82 -5.39 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 65.13 -5.58 40 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 6.74 -1.20 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 7.41 -1.28 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 8.08 -1.47 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 8.84 -1.58 37 0 9 0
29JUN27 167.50 P 10.72 10.72 10.72 9.97 -1.31 38 45 71 +44
29JUN27 170.00 P 0.00 0.00 0.00 10.83 -1.37 38 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 11.70 -1.55 38 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 12.62 -1.69 38 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 13.68 -1.70 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.74 -1.71 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 15.81 -1.86 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 16.88 -2.05 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 18.08 -2.12 38 0 16 0
29JUN27 190.00 P 19.98 19.98 19.98 19.35 -2.12 38 15 17 +15
29JUN27 192.50 P 0.00 0.00 0.00 20.61 -2.16 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 21.89 -2.34 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 23.17 -2.53 38 0 117 0
29JUN27 200.00 P 25.33 25.33 25.33 24.61 -2.57 38 1 117 -1
29JUN27 205.00 P 0.00 0.00 0.00 27.55 -2.62 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 30.53 -2.98 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 33.81 -3.06 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.17 -3.21 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 40.58 -3.52 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.30 -3.56 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.05 -3.73 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 51.76 -4.09 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 55.78 -4.17 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 59.78 -4.41 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 63.87 -4.68 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 68.02 -4.93 40 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 9.34 -1.13 37 0 19 0
29SEP27 160.00 P 11.30 11.30 11.00 10.13 -1.21 37 727 731 +726
29SEP27 162.50 P 0.00 0.00 0.00 11.00 -1.22 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 11.88 -1.22 38 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 12.76 -1.33 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 13.64 -1.52 38 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 14.65 -1.58 38 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 15.72 -1.58 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 16.79 -1.59 38 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 17.87 -1.70 38 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 18.95 -1.89 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 20.12 -1.99 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 21.39 -2.00 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 22.67 -2.01 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 23.95 -2.04 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 25.24 -2.23 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 26.54 -2.41 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 27.99 -2.44 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 30.95 -2.48 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 33.94 -2.71 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 37.09 -2.93 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 40.46 -2.97 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 43.85 -3.15 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 47.33 -3.42 39 0 0 0
TOTAL PUT 3,109 24,309 +1,414
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 5.205
29OCT26 4.20 C 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.93 -0.13 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.84 -0.12 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.76 -0.10 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.68 -0.09 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.59 -0.10 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.53 -0.08 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.44 -0.13 58 0 40 0
29OCT26 5.00 C 0.36 0.36 0.36 0.38 -0.11 59 23 425 +17
29OCT26 5.25 C 0.25 0.25 0.25 0.25 -0.08 59 135 211 +131
29OCT26 5.50 C 0.23 0.23 0.11 0.15 -0.07 58 41 407 +17
29OCT26 5.75 C 0.09 0.09 0.07 0.09 -0.05 59 8 267 0
29OCT26 6.00 C 0.04 0.04 0.03 0.05 -0.03 59 72 503 -2
29OCT26 6.25 C 0.02 0.02 0.02 0.02 -0.02 55 10 525 +10
29OCT26 6.50 C 0.03 0.03 0.03 0.01 -0.01 56 1 1,252 -1
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 127 0 52 0
27NOV26 4.20 C 0.00 0.00 0.00 1.15 -0.12 71 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.07 -0.12 70 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.99 -0.12 69 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.92 -0.10 69 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.85 -0.11 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.78 -0.12 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.69 -0.12 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.62 -0.12 61 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.58 -0.10 63 0 50 0
27NOV26 5.25 C 0.00 0.00 0.00 0.45 -0.09 62 0 60 0
27NOV26 5.50 C 0.33 0.33 0.33 0.35 -0.08 62 15 135 +15
27NOV26 5.75 C 0.32 0.32 0.23 0.27 -0.07 63 19 198 +19
27NOV26 6.00 C 0.17 0.17 0.15 0.21 -0.05 63 27 309 -15
27NOV26 6.25 C 0.00 0.00 0.00 0.16 -0.04 64 0 270 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.04 64 0 258 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.04 62 0 528 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.02 61 0 634 0
27NOV26 7.50 C 0.02 0.02 0.02 0.03 -0.02 62 10 162 +10
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 61 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 -0.11 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.08 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.08 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.07 69 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 -0.12 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.10 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.08 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.11 65 0 65 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.10 64 0 95 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 -0.07 64 0 147 0
30DEC26 5.50 C 0.49 0.49 0.49 0.52 -0.07 64 15 168 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.06 65 0 279 0
30DEC26 6.00 C 0.36 0.36 0.26 0.36 -0.06 65 17 675 +17
30DEC26 6.25 C 0.29 0.29 0.29 0.30 -0.05 65 30 223 +30
30DEC26 6.50 C 0.21 0.21 0.17 0.25 -0.04 65 35 193 +35
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.03 66 0 508 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.03 65 0 405 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.03 66 0 269 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.03 65 0 231 0
30DEC26 7.75 C 0.05 0.05 0.05 0.09 -0.02 65 28 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 65 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 65 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 62 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30DEC26 10.00 C 0.01 0.01 0.01 0.01 0.00 62 20 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 239 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 144 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 109 0
28JAN27 4.20 C 0.00 0.00 0.00 1.34 -0.10 69 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.28 -0.09 69 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.20 -0.10 67 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.13 -0.11 66 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.06 -0.11 65 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.99 -0.11 63 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.94 -0.10 64 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.89 -0.08 64 0 30 0
28JAN27 5.00 C 0.00 0.00 0.00 0.84 -0.08 64 0 45 0
28JAN27 5.25 C 0.71 0.71 0.71 0.73 -0.04 64 43 73 +43
28JAN27 5.50 C 0.00 0.00 0.00 0.63 -0.04 64 0 150 0
28JAN27 5.75 C 0.00 0.00 0.00 0.55 -0.02 65 0 167 0
28JAN27 6.00 C 0.00 0.00 0.00 0.47 -0.02 65 0 170 0
28JAN27 6.25 C 0.00 0.00 0.00 0.41 -0.01 65 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.35 -0.01 65 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.30 -0.01 65 0 30 0
28JAN27 7.00 C 0.00 0.00 0.00 0.26 0.00 66 0 49 0
28JAN27 7.25 C 0.00 0.00 0.00 0.22 0.00 66 0 30 0
28JAN27 7.50 C 0.00 0.00 0.00 0.19 0.00 66 0 19 0
28JAN27 7.75 C 0.00 0.00 0.00 0.16 0.00 66 0 10 0
28JAN27 8.00 C 0.00 0.00 0.00 0.14 0.00 66 0 52 0
28JAN27 8.25 C 0.00 0.00 0.00 0.12 +0.01 66 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 1.48 -0.12 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.10 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 -0.12 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 -0.11 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 -0.09 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 -0.08 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.06 66 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 -0.05 66 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.06 -0.05 67 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.05 66 0 50 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 -0.04 67 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.77 -0.04 67 0 53 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.02 67 0 101 0
30MAR27 6.25 C 0.48 0.48 0.48 0.63 -0.02 68 1 182 +1
30MAR27 6.50 C 0.00 0.00 0.00 0.56 -0.02 67 0 807 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.01 68 0 164 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 -0.01 68 0 148 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 -0.01 68 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.01 68 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.01 68 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 0.00 68 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 0.00 68 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 0.00 68 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 0.00 68 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 0.00 68 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 0.00 68 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 0.00 68 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 0.00 68 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 0.00 68 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 0.00 69 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 0.00 69 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 0.00 68 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 69 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 69 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 68 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 66 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 49 0
29JUN27 4.20 C 0.00 0.00 0.00 1.65 -0.11 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.60 -0.09 65 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.55 -0.09 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.50 -0.09 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.45 -0.09 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.41 -0.08 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.36 -0.09 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.32 -0.08 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.28 -0.08 66 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.18 -0.08 66 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.09 -0.07 66 0 41 0
29JUN27 5.75 C 0.00 0.00 0.00 1.01 -0.07 67 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 -0.07 67 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.86 -0.06 67 0 242 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.07 67 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 -0.06 67 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.68 -0.05 67 0 40 0
29JUN27 7.25 C 0.00 0.00 0.00 0.63 -0.05 67 0 28 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 -0.05 67 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.54 -0.04 67 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.50 -0.04 67 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.46 -0.04 67 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 -0.04 67 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.40 -0.03 68 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.37 -0.03 67 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.34 -0.03 67 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.32 -0.03 68 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.30 -0.02 68 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.28 -0.02 68 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.24 -0.02 68 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 -0.02 68 0 176 0
29SEP27 4.20 C 0.00 0.00 0.00 1.82 -0.08 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.77 -0.08 65 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.73 -0.08 66 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.68 -0.08 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.64 -0.08 66 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.60 -0.07 66 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.55 -0.08 66 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.51 -0.08 66 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.48 -0.07 66 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.38 -0.07 66 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.30 -0.06 67 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.22 -0.06 67 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.14 -0.06 67 0 64 0
29SEP27 6.25 C 0.88 0.88 0.88 1.07 -0.06 67 1 31 +1
29SEP27 6.50 C 0.00 0.00 0.00 1.01 -0.05 67 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 0.95 -0.04 67 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.89 -0.05 67 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.84 -0.04 67 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.79 -0.04 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.74 -0.04 67 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.70 -0.03 68 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.66 -0.03 68 0 0 0
29SEP27 8.50 C 0.41 0.41 0.41 0.62 -0.03 68 25 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.58 -0.04 67 0 57 0
29SEP27 9.00 C 0.34 0.34 0.34 0.55 -0.03 68 30 87 0
29SEP27 9.25 C 0.31 0.31 0.31 0.52 -0.03 68 22 248 0
TOTAL CALL 628 25,829 +328
29OCT26 4.20 P 0.04 0.05 0.04 0.01 0.00 57 85 164 +85
29OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 61 0 130 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 0.00 61 0 795 0
29OCT26 4.50 P 0.00 0.00 0.00 0.05 +0.01 64 0 375 0
29OCT26 4.60 P 0.11 0.11 0.11 0.06 +0.01 61 1 1,940 -1
29OCT26 4.70 P 0.12 0.12 0.12 0.08 +0.01 61 25 2,175 +25
29OCT26 4.80 P 0.14 0.14 0.14 0.11 +0.02 62 10 1,179 0
29OCT26 4.90 P 0.00 0.00 0.00 0.14 +0.02 61 0 1,199 0
29OCT26 5.00 P 0.18 0.21 0.18 0.18 +0.03 62 33 534 +30
29OCT26 5.25 P 0.00 0.00 0.00 0.30 +0.05 62 0 1,338 0
29OCT26 5.50 P 0.00 0.00 0.00 0.45 +0.07 61 0 641 0
29OCT26 5.75 P 0.00 0.00 0.00 0.63 +0.10 60 0 476 0
29OCT26 6.00 P 0.82 0.82 0.82 0.86 +0.11 67 3 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.10 +0.12 75 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.34 +0.12 81 0 279 0
29OCT26 6.75 P 0.00 0.00 0.00 1.59 +0.13 91 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 1.85 +0.14 105 0 188 0
29OCT26 7.25 P 2.00 2.00 2.00 2.10 +0.14 114 20 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.35 +0.14 122 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.59 +0.13 124 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.85 +0.15 137 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.09 +0.13 138 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 3.34 +0.12 145 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.60 +0.14 157 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.84 +0.14 158 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.09 +0.14 164 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.34 +0.13 169 0 0 0
27NOV26 4.20 P 0.17 0.19 0.17 0.10 +0.01 65 59 182 +59
27NOV26 4.30 P 0.00 0.00 0.00 0.12 +0.01 64 0 397 0
27NOV26 4.40 P 0.00 0.00 0.00 0.15 +0.02 65 0 616 0
27NOV26 4.50 P 0.00 0.00 0.00 0.18 +0.02 66 0 197 0
27NOV26 4.60 P 0.00 0.00 0.00 0.21 +0.02 65 0 322 0
27NOV26 4.70 P 0.00 0.00 0.00 0.24 +0.02 65 0 1,662 0
27NOV26 4.80 P 0.00 0.00 0.00 0.28 +0.02 65 0 671 0
27NOV26 4.90 P 0.00 0.00 0.00 0.33 +0.03 66 0 192 0
27NOV26 5.00 P 0.39 0.39 0.39 0.37 +0.03 65 4 2,286 +4
27NOV26 5.25 P 0.40 0.40 0.40 0.50 +0.04 65 4 474 0
27NOV26 5.50 P 0.00 0.00 0.00 0.66 +0.06 67 0 641 0
27NOV26 5.75 P 0.00 0.00 0.00 0.81 +0.07 65 0 8,724 0
27NOV26 6.00 P 0.00 0.00 0.00 1.01 +0.12 67 0 879 0
27NOV26 6.25 P 0.00 0.00 0.00 1.22 +0.12 70 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.44 +0.12 72 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.66 +0.11 74 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 1.90 +0.12 78 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.14 +0.13 81 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.38 +0.14 85 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.63 +0.13 90 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.88 +0.14 95 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.12 +0.13 97 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 3.37 +0.15 101 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.62 +0.14 106 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.87 +0.15 110 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 4.12 +0.14 114 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.36 +0.13 114 0 0 0
30DEC26 4.20 P 0.30 0.30 0.30 0.21 +0.03 67 30 40 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.03 68 0 261 0
30DEC26 4.40 P 0.37 0.37 0.37 0.27 +0.03 67 20 554 +20
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.03 67 0 437 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.04 68 0 1,193 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.04 67 0 761 0
30DEC26 4.80 P 0.47 0.47 0.47 0.43 +0.04 67 60 712 +28
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.04 68 0 619 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.05 68 0 564 0
30DEC26 5.25 P 0.68 0.68 0.68 0.67 +0.06 68 20 725 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.07 69 0 368 0
30DEC26 5.75 P 1.05 1.05 1.05 0.95 +0.08 65 1 208 +1
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.05 65 0 444 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 +0.07 67 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.11 69 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 +0.12 70 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 +0.12 71 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 +0.13 75 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 +0.12 75 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.68 +0.13 79 0 3,140 0
30DEC26 8.00 P 2.89 2.89 2.89 2.93 +0.15 83 15 90 -10
30DEC26 8.25 P 0.00 0.00 0.00 3.16 +0.14 84 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.40 +0.14 86 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 +0.14 87 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 +0.14 90 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.13 +0.14 91 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.38 +0.14 94 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.63 +0.15 97 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.87 +0.14 98 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.37 +0.14 103 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.86 +0.14 106 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.35 +0.13 108 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.86 +0.15 115 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.36 +0.15 119 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.85 +0.14 121 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 8.35 +0.14 124 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.85 +0.15 128 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.35 +0.15 131 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.85 +0.15 135 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.35 +0.15 138 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.85 +0.15 141 0 0 0
28JAN27 4.20 P 0.38 0.39 0.38 0.28 +0.05 67 16 27 +16
28JAN27 4.30 P 0.00 0.00 0.00 0.32 +0.06 67 0 260 0
28JAN27 4.40 P 0.44 0.44 0.44 0.36 +0.06 68 45 90 -45
28JAN27 4.50 P 0.00 0.00 0.00 0.40 +0.07 68 0 75 0
28JAN27 4.60 P 0.53 0.53 0.53 0.44 +0.07 67 100 333 +48
28JAN27 4.70 P 0.00 0.00 0.00 0.49 +0.08 68 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.53 +0.07 68 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.58 +0.08 68 0 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.64 +0.09 68 0 111 0
28JAN27 5.25 P 0.00 0.00 0.00 0.77 +0.09 68 0 65 0
28JAN27 5.50 P 0.00 0.00 0.00 0.93 +0.10 69 0 45 0
28JAN27 5.75 P 0.00 0.00 0.00 1.09 +0.11 69 0 118 0
28JAN27 6.00 P 0.00 0.00 0.00 1.25 +0.09 68 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.43 +0.09 68 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.62 +0.09 68 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.83 +0.11 69 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.04 +0.11 70 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.26 +0.12 71 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.49 +0.12 72 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.72 +0.13 74 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.95 +0.13 75 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.18 +0.12 76 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 +0.06 70 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 +0.06 70 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.07 70 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.07 70 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.07 70 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.07 70 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.08 70 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.09 71 0 4 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.08 70 0 8,023 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.08 70 0 77 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.09 71 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.10 71 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.11 72 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 +0.11 72 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 +0.10 72 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 +0.10 72 0 27 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 +0.09 72 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.10 72 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 +0.11 73 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 +0.10 74 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 +0.11 74 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 3.31 +0.12 75 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.54 +0.12 76 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.77 +0.11 77 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 4.00 +0.12 78 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.24 +0.12 79 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.47 +0.12 79 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.71 +0.12 81 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.95 +0.12 82 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.43 +0.13 84 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.92 +0.14 86 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.41 +0.13 88 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.90 +0.14 90 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.38 +0.13 91 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.87 +0.14 92 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.37 +0.14 95 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.86 +0.14 96 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.35 +0.13 97 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.85 +0.14 99 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.35 +0.14 102 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 +0.03 69 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 +0.04 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 +0.04 70 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 +0.04 70 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.82 +0.04 70 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 +0.04 70 0 10,396 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.05 70 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 +0.04 70 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.05 70 0 68 0
29JUN27 5.25 P 0.00 0.00 0.00 1.19 +0.05 70 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 +0.06 70 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 +0.06 71 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 +0.07 71 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.07 71 0 215 0
29JUN27 6.50 P 1.95 1.95 1.95 2.05 +0.07 72 20 20 +6
29JUN27 6.75 P 0.00 0.00 0.00 2.24 +0.08 72 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 +0.07 72 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 +0.08 71 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.83 +0.09 72 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 3.04 +0.08 73 0 0 0
29JUN27 8.00 P 3.20 3.20 3.20 3.24 +0.09 72 10 11 +10
29JUN27 8.25 P 0.00 0.00 0.00 3.46 +0.10 73 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.68 +0.11 74 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.90 +0.11 74 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.13 +0.11 75 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.35 +0.12 75 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.59 +0.12 76 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.82 +0.12 76 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.05 +0.12 77 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.52 +0.12 78 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.99 +0.12 79 0 27 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 +0.05 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.83 +0.05 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.88 +0.05 70 0 212 0
29SEP27 4.50 P 0.00 0.00 0.00 0.93 +0.05 70 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.98 +0.05 70 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.04 +0.06 70 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.10 +0.06 70 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.16 +0.06 71 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.22 +0.06 71 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.37 +0.07 71 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.53 +0.07 71 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.70 +0.07 71 0 30 0
29SEP27 6.00 P 0.00 0.00 0.00 1.87 +0.08 71 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 2.05 +0.08 71 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.24 +0.09 72 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.42 +0.08 72 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.62 +0.09 73 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.82 +0.09 73 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 3.00 +0.07 72 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.21 +0.09 73 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.41 +0.08 73 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.61 +0.08 72 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.86 +0.13 74 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.04 +0.10 73 0 45 0
29SEP27 9.00 P 0.00 0.00 0.00 4.25 +0.09 73 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 4.47 +0.10 73 0 0 0
TOTAL PUT 581 75,581 +306
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 46.280
29OCT26 27.00 C 0.00 0.00 0.00 19.32 +0.73 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.32 +0.73 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.32 +0.73 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.33 +0.79 72 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.33 +0.73 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.33 +0.79 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.33 +0.73 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.33 +0.73 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.34 +0.78 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.34 +0.58 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 9.36 +0.72 48 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 8.38 +0.70 47 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.42 +0.68 47 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.49 +0.66 47 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.60 +0.63 47 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.75 +0.58 47 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 3.97 +0.53 47 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 3.26 +0.48 47 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 2.62 +0.41 47 0 188 0
29OCT26 46.00 C 2.17 2.17 2.17 2.03 +0.33 46 15 214 -15
29OCT26 47.00 C 1.70 1.70 1.70 1.62 +0.32 48 15 111 0
29OCT26 48.00 C 1.30 1.30 1.30 1.20 +0.23 47 15 150 0
29OCT26 49.00 C 0.00 0.00 0.00 0.91 +0.18 47 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.68 +0.15 48 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.29 +0.07 48 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 59 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 91 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.38 +0.78 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.39 +0.74 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.40 +0.73 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.42 +0.72 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.34 +0.58 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.41 +0.60 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.40 +0.54 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.63 +0.66 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.75 +0.62 39 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.92 +0.59 39 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 5.14 +0.55 39 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 4.42 +0.50 39 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 3.76 +0.52 39 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 3.14 +0.36 39 0 82 0
27NOV26 46.00 C 0.00 0.00 0.00 2.69 +0.40 40 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.23 +0.35 40 0 55 0
27NOV26 48.00 C 1.94 1.94 1.94 1.82 +0.32 40 15 139 +15
27NOV26 49.00 C 0.00 0.00 0.00 1.48 +0.24 40 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 1.19 +0.20 40 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.65 +0.11 40 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.34 +0.07 40 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.17 +0.04 40 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.36 +0.67 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.37 +0.67 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.37 +0.67 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.37 +0.65 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.38 +0.66 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.38 +0.73 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.39 +0.79 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.40 +0.75 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.41 +0.74 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.42 +0.72 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.34 +0.55 0 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.43 +0.53 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.61 +0.62 36 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.79 +0.65 37 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.96 +0.61 37 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 6.18 +0.57 37 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 5.47 +0.55 37 0 57 0
30DEC26 43.00 C 5.00 5.00 5.00 4.81 +0.39 37 20 127 +20
30DEC26 44.00 C 0.00 0.00 0.00 4.19 +0.40 37 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.73 +0.46 38 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 3.23 +0.40 38 0 168 0
30DEC26 47.00 C 0.00 0.00 0.00 2.78 +0.35 38 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 +0.34 38 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 +0.28 38 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.72 +0.26 38 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 +0.17 38 0 113 0
30DEC26 55.00 C 0.93 0.93 0.93 0.70 +0.14 38 15 94 +15
30DEC26 57.50 C 0.63 0.63 0.62 0.42 +0.08 37 30 77 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 12.41 +0.47 33 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.46 +0.49 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.53 +0.43 35 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.68 +0.46 36 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.87 +0.56 37 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.18 +0.63 39 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.42 +0.59 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.74 +0.60 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.08 +0.55 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 5.48 +0.54 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 4.92 +0.50 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 4.40 +0.48 39 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 3.83 +0.41 38 0 60 0
28JAN27 47.00 C 3.50 3.50 3.50 3.47 +0.50 39 6 46 +6
28JAN27 48.00 C 3.10 3.10 3.10 3.09 +0.46 39 30 45 +30
28JAN27 49.00 C 0.00 0.00 0.00 2.69 +0.33 39 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 2.37 +0.31 39 0 58 0
28JAN27 52.50 C 0.00 0.00 0.00 1.75 +0.26 39 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.27 +0.22 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.89 +0.17 40 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.61 +0.13 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.41 - 39 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 20.36 +0.64 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.37 +0.62 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.38 +0.57 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.39 +0.60 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.39 +0.52 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.49 +0.50 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.56 +0.43 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.70 +0.43 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.86 +0.43 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.05 +0.47 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.25 +0.49 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.54 +0.55 41 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.74 +0.50 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.03 +0.49 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.35 +0.71 40 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.56 +0.53 39 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.98 +0.53 39 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.40 +0.49 39 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.88 +0.47 38 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 5.38 +0.46 39 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.92 +0.42 39 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 4.49 +0.42 39 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 4.07 +0.36 39 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.83 +0.37 39 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 3.47 +0.36 39 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.71 +0.31 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.10 +0.26 39 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 +0.21 39 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.22 +0.19 39 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 +0.12 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.67 +0.11 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.37 +0.46 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.47 +0.45 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.64 +0.51 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.77 +0.50 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.86 +0.44 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.03 +0.43 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.21 +0.42 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.42 +0.42 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.65 +0.41 41 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.89 +0.39 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.22 +0.45 41 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.46 +0.37 40 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.78 +0.37 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.13 +0.36 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.53 +0.37 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.98 +0.41 40 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.44 +0.43 40 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.95 +0.46 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.48 +0.54 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.01 +0.54 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.58 +0.52 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.38 +0.73 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.97 +0.73 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.57 +0.66 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.24 +0.67 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.41 +0.60 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.75 +0.62 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.05 +0.41 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.56 +0.40 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.22 +0.44 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.85 +0.38 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.55 +0.40 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.85 +0.40 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.17 +0.39 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.52 +0.41 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.88 +0.38 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.27 +0.38 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.68 +0.35 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.12 +0.36 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.59 +0.36 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.07 +0.34 40 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.70 +0.56 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.26 +0.57 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.81 +0.55 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.36 +0.51 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.98 +0.51 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.57 +0.46 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.21 +0.44 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.39 +0.40 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.69 +0.36 41 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.08 +0.31 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.53 +0.26 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.10 +0.32 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.62 +0.21 41 0 0 0
TOTAL CALL 161 6,475 +86
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 159 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 97 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 137 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 -0.07 48 0 189 0
29OCT26 41.00 P 0.00 0.00 0.00 0.26 -0.11 47 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.42 -0.15 48 0 183 0
29OCT26 43.00 P 0.00 0.00 0.00 0.65 -0.20 48 0 292 0
29OCT26 44.00 P 0.87 0.87 0.87 0.94 -0.26 48 6 303 +6
29OCT26 45.00 P 1.44 1.44 1.36 1.32 -0.32 48 27 344 +27
29OCT26 46.00 P 0.00 0.00 0.00 1.77 -0.36 48 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 2.33 -0.45 49 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 2.88 -0.49 47 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 3.57 -0.54 47 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.32 -0.59 47 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 6.44 -0.67 47 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.03 -0.52 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.47 -0.49 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.94 -0.52 80 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.44 -0.52 90 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.94 -0.52 99 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.27 -0.08 40 0 91 0
27NOV26 39.00 P 0.00 0.00 0.00 0.40 -0.11 40 0 45 0
27NOV26 40.00 P 0.62 0.62 0.62 0.58 -0.13 40 15 105 +15
27NOV26 41.00 P 0.00 0.00 0.00 0.80 -0.17 40 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.07 -0.23 40 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.41 -0.26 40 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 1.71 -0.36 39 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 2.21 -0.27 39 0 131 0
27NOV26 46.00 P 2.63 2.63 2.63 2.68 -0.42 39 15 30 +15
27NOV26 47.00 P 0.00 0.00 0.00 3.28 -0.55 39 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 3.93 -0.49 39 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 4.62 -0.51 39 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 5.36 -0.54 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.37 -0.62 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.73 -0.44 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.01 -0.50 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.33 -0.61 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.78 -0.61 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.24 -0.65 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 -0.07 37 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.54 -0.09 38 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.73 -0.11 38 0 86 0
30DEC26 40.00 P 0.98 0.98 0.98 0.96 -0.14 38 15 102 0
30DEC26 41.00 P 0.00 0.00 0.00 1.22 -0.19 38 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.56 -0.20 38 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 1.93 -0.24 38 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 2.26 -0.29 37 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 -0.31 36 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 3.19 -0.42 36 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 3.84 -0.39 37 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 -0.41 37 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.12 -0.46 37 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.83 -0.48 37 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 7.74 -0.56 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -0.48 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.31 -0.52 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.64 -0.53 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.03 -0.55 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.47 -0.55 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.91 -0.57 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.38 -0.58 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.81 -0.49 50 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.57 -0.06 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.73 -0.10 39 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 0.95 -0.10 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.18 -0.12 39 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.44 -0.15 39 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 1.73 -0.17 39 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.06 -0.21 39 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 2.45 -0.28 38 0 30 0
28JAN27 44.00 P 2.79 2.79 2.79 2.89 -0.31 38 15 30 +15
28JAN27 45.00 P 0.00 0.00 0.00 3.35 -0.31 38 0 15 0
28JAN27 46.00 P 0.00 0.00 0.00 3.85 -0.50 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.54 -0.31 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.14 -0.35 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.79 -0.36 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.46 -0.41 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.33 -0.33 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.37 -0.35 40 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.47 -0.48 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.79 -0.38 41 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.13 - 42 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.39 -0.05 39 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.51 -0.05 39 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.64 -0.06 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.80 -0.08 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.03 -0.09 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.22 -0.11 39 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.48 -0.17 39 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.81 -0.16 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.16 -0.16 39 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.51 -0.21 39 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 2.93 -0.21 39 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.35 -0.25 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 3.80 -0.29 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.22 -0.28 39 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 4.79 -0.35 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.34 -0.39 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.02 -0.27 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 6.69 -0.26 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.35 -0.27 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.13 -0.30 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.04 -0.33 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.08 -0.35 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.22 -0.37 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.44 -0.42 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.81 -0.37 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.37 +0.05 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.59 +0.06 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.73 +0.06 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.08 +0.08 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.30 +0.08 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.52 +0.08 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.80 +0.08 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.08 +0.08 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.39 +0.07 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.73 +0.06 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.01 -0.02 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.36 -0.10 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.75 -0.14 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.15 -0.19 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 4.60 -0.25 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.09 -0.26 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.58 -0.29 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.10 -0.32 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 6.92 -0.06 43 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.32 -0.23 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 7.93 -0.25 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.59 -0.25 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.30 -0.27 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.13 -0.29 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.04 -0.32 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.04 -0.34 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.13 -0.35 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.30 -0.36 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.99 -0.11 41 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.28 -0.11 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.60 -0.14 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.96 -0.14 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.32 -0.15 42 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.71 -0.19 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 4.15 -0.19 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.57 -0.21 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.00 -0.23 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.48 -0.27 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.97 -0.28 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.48 -0.30 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.01 -0.33 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.57 -0.30 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.12 -0.38 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.76 -0.37 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.39 -0.31 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.16 -0.25 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 12.95 -0.27 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.82 -0.29 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.76 -0.31 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.78 -0.32 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.86 -0.33 42 0 0 0
TOTAL PUT 93 6,366 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 51.650
16OCT26 40.50 C 0.00 0.00 0.00 11.19 -0.19 106 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 10.69 -0.19 101 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 10.19 -0.19 96 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 9.66 -0.22 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 9.17 -0.21 71 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.67 -0.21 67 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.17 -0.21 63 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 7.67 -0.21 59 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.17 -0.21 55 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 6.67 -0.21 51 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.17 -0.21 47 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.67 -0.21 43 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 5.17 -0.21 39 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.67 -0.21 35 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 4.17 -0.21 31 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.67 -0.21 28 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 3.18 -0.20 29 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.74 -0.14 36 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.25 -0.15 32 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 1.79 -0.13 30 0 2 0
16OCT26 51.00 C 1.12 1.12 1.12 0.93 -0.12 24 30 124 +24
16OCT26 52.00 C 0.70 0.70 0.40 0.31 -0.15 21 34 215 -32
16OCT26 53.00 C 0.22 0.22 0.09 0.09 -0.12 22 104 198 +74
16OCT26 54.00 C 0.11 0.11 0.07 0.02 -0.08 23 7 50 +7
16OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 10.70 - 54 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 10.20 - 51 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 9.69 - 0 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 9.19 - 0 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 8.69 - 0 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 8.19 - 0 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 7.69 - 0 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 7.19 - 0 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 6.69 - 0 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 6.19 - 0 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 5.70 - 27 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 5.20 - 24 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 4.70 - 22 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 4.20 - 19 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 3.71 - 20 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 3.22 - 20 0 0 -
23OCT26 49.00 C 0.00 0.00 0.00 2.74 - 19 0 0 -
23OCT26 49.50 C 0.00 0.00 0.00 2.28 - 19 0 0 -
23OCT26 50.00 C 0.00 0.00 0.00 1.88 - 21 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 1.09 - 19 0 0 -
23OCT26 52.00 C 0.52 0.55 0.52 0.52 - 18 33 33 -
23OCT26 53.00 C 0.44 0.44 0.23 0.24 - 19 45 45 -
23OCT26 54.00 C 0.21 0.25 0.14 0.10 - 20 82 82 -
23OCT26 55.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 30.69 -0.20 149 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 29.69 -0.20 139 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 28.71 -0.18 152 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 27.71 -0.18 144 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 26.72 -0.17 142 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.71 -0.19 128 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.70 -0.20 111 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.70 -0.20 103 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.71 -0.19 106 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.72 -0.18 105 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 20.71 -0.19 92 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.72 -0.19 92 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.71 -0.20 79 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.71 -0.20 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.73 -0.18 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.73 -0.18 73 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.73 -0.19 67 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.72 -0.20 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.74 -0.18 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.74 -0.18 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.74 -0.18 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.71 -0.21 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.72 -0.21 33 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 7.72 -0.21 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.72 -0.21 23 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 5.76 -0.18 29 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.76 -0.19 24 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.81 -0.18 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.91 -0.08 23 0 154 0
29OCT26 50.00 C 2.55 2.55 2.10 2.10 -0.08 23 21 886 +12
29OCT26 52.50 C 1.02 1.02 0.59 0.61 -0.13 21 1,066 4,449 +35
29OCT26 55.00 C 0.26 0.26 0.16 0.17 -0.09 24 905 9,928 -811
29OCT26 57.50 C 0.10 0.10 0.06 0.05 -0.05 27 88 7,214 -28
29OCT26 60.00 C 0.05 0.05 0.05 0.02 -0.03 31 10 7,368 0
29OCT26 62.50 C 0.02 0.02 0.02 0.01 -0.01 35 2 2,895 -2
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,681 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,144 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 30.77 -0.14 106 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 29.75 -0.17 88 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 28.76 -0.16 88 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 27.77 -0.14 87 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 26.77 -0.16 80 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 25.79 -0.14 82 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 24.78 -0.16 73 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 23.79 -0.15 72 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.80 -0.15 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.79 -0.16 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.80 -0.16 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.81 -0.15 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.82 -0.15 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.81 -0.16 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 16.82 -0.16 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 15.82 -0.16 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.83 -0.16 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.83 -0.16 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.85 -0.15 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.86 -0.14 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.85 -0.20 31 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.83 -0.20 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.85 -0.20 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.87 -0.20 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.91 -0.20 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.02 -0.05 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.10 -0.05 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.21 -0.06 22 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.43 -0.03 22 0 90 0
27NOV26 50.00 C 3.17 3.17 2.70 2.69 -0.05 22 3 409 0
27NOV26 52.50 C 1.55 1.62 1.22 1.27 -0.06 21 3,308 5,962 +2,890
27NOV26 55.00 C 0.72 0.73 0.53 0.55 -0.13 22 67 6,875 +17
27NOV26 57.50 C 0.30 0.32 0.23 0.25 -0.11 23 380 6,250 +307
27NOV26 60.00 C 0.16 0.16 0.13 0.12 -0.08 25 8 3,044 -8
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.06 27 0 1,502 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 825 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 636 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 987 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 30.83 -0.25 81 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.83 -0.25 75 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.85 -0.25 75 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.86 -0.15 72 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.87 -0.24 69 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.88 -0.25 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.88 -0.14 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.89 -0.24 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.90 -0.25 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.92 -0.24 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.92 -0.25 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.92 -0.26 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.93 -0.26 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.94 -0.14 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.96 -0.23 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.97 -0.23 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.98 -0.23 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.99 -0.24 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.01 -0.25 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.89 -0.39 0 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 11.08 -0.23 31 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.10 -0.26 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.04 -0.20 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.10 -0.20 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.18 -0.20 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 6.36 -0.06 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.44 -0.11 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.63 -0.09 22 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.94 -0.04 22 0 150 0
30DEC26 50.00 C 3.30 3.30 3.12 3.25 -0.04 22 225 3,033 +204
30DEC26 52.50 C 2.27 2.27 1.78 1.81 -0.10 21 281 3,807 -74
30DEC26 55.00 C 1.27 1.27 0.97 1.01 -0.08 22 152 6,072 +36
30DEC26 57.50 C 0.64 0.64 0.54 0.59 -0.02 23 18 14,290 -1
30DEC26 60.00 C 0.34 0.34 0.34 0.35 -0.01 25 19 15,588 -19
30DEC26 62.50 C 0.26 0.26 0.22 0.23 +0.03 27 72 13,895 -60
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 10,681 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 10,983 0
30DEC26 70.00 C 0.10 0.10 0.10 0.07 +0.03 31 4 7,018 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 602 0
30DEC26 87.50 C 0.01 0.01 0.01 0.01 0.00 40 130 596 +87
30DEC26 90.00 C 0.01 0.01 0.01 0.01 0.00 42 130 290 +30
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 30.89 -0.19 71 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 29.91 -0.17 69 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 28.92 -0.18 66 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 27.93 -0.16 63 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 26.94 -0.17 60 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 25.95 -0.18 57 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 24.98 -0.15 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 23.99 -0.15 54 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 23.01 -0.15 52 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 21.99 -0.17 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 21.01 -0.17 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 20.02 -0.17 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 19.03 -0.16 40 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 18.04 -0.17 38 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 17.07 -0.15 37 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 16.09 -0.15 36 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 15.11 -0.16 34 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 14.12 -0.17 32 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.17 -0.16 31 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.19 -0.17 29 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.23 -0.17 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.29 -0.16 27 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.23 -0.28 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.31 -0.12 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.42 -0.18 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.57 -0.17 22 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.75 -0.17 22 0 10 0
28JAN27 48.00 C 0.00 0.00 0.00 4.98 -0.17 22 0 6 0
28JAN27 49.00 C 4.73 4.73 4.73 4.34 -0.03 22 30 90 +30
28JAN27 50.00 C 3.79 3.79 3.79 3.66 -0.05 22 193 273 +193
28JAN27 52.50 C 2.28 2.28 2.25 2.26 -0.09 21 1,000 2,840 +1,000
28JAN27 55.00 C 1.58 1.58 1.58 1.39 -0.07 22 4 93 0
28JAN27 57.50 C 0.82 0.83 0.82 0.82 -0.08 22 94 131 +24
28JAN27 60.00 C 0.59 0.59 0.59 0.51 -0.05 23 12 91 +12
28JAN27 62.50 C 0.00 0.00 0.00 0.31 -0.04 24 0 320 0
28JAN27 65.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 200 0
28JAN27 70.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 36 0
28JAN27 72.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.02 0.00 31 0 75 0
28JAN27 82.50 C 0.04 0.04 0.04 0.01 0.00 30 30 30 +30
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 31.06 -0.02 64 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 30.06 -0.02 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.08 -0.02 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.11 0.00 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.13 0.00 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.13 -0.01 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.16 0.00 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.18 0.00 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.18 -0.02 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.20 -0.01 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.23 0.00 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.24 -0.02 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.28 -0.01 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.32 0.00 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.34 -0.02 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.38 -0.03 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.44 -0.01 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.49 -0.01 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.53 -0.02 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.60 -0.02 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.68 -0.01 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.77 -0.01 27 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.71 -0.18 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.86 -0.17 23 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 8.04 -0.12 23 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 7.35 -0.04 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.57 -0.04 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.84 -0.03 23 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 5.20 -0.03 23 0 1,513 0
30MAR27 50.00 C 0.00 0.00 0.00 4.57 -0.03 23 0 2,864 0
30MAR27 52.50 C 0.00 0.00 0.00 3.23 -0.03 23 0 4,607 0
30MAR27 55.00 C 0.00 0.00 0.00 2.20 -0.06 23 0 4,000 0
30MAR27 57.50 C 1.54 1.56 1.49 1.52 -0.04 23 360 4,709 +45
30MAR27 60.00 C 1.23 1.23 1.03 1.01 -0.08 23 329 20,899 +26
30MAR27 62.50 C 0.79 0.79 0.75 0.66 -0.09 23 5 659 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 3,177 0
30MAR27 67.50 C 0.42 0.42 0.41 0.28 -0.06 24 176 886 -74
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.05 24 0 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 4,259 0
30MAR27 75.00 C 0.21 0.21 0.21 0.08 -0.02 25 4 1,745 +4
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 31.23 +0.01 63 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 30.22 -0.03 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.25 -0.02 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.29 -0.01 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.32 0.00 52 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 26.34 -0.01 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.35 -0.03 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.38 -0.02 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.43 -0.01 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.45 -0.03 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.49 -0.03 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.56 0.00 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.59 -0.02 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.64 -0.03 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.71 -0.02 36 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 16.76 -0.03 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.83 -0.03 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.89 -0.04 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.97 -0.04 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.10 -0.01 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.18 -0.04 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.29 -0.06 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.43 -0.09 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.32 -0.39 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.55 -0.31 24 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 7.81 -0.29 24 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 7.11 -0.28 24 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 6.44 -0.25 24 0 0 0
29JUN27 49.00 C 6.42 6.42 5.88 6.00 -0.05 25 178 1,279 +178
29JUN27 50.00 C 0.00 0.00 0.00 5.39 -0.10 25 0 2,151 0
29JUN27 52.50 C 0.00 0.00 0.00 4.09 -0.07 25 0 833 0
29JUN27 55.00 C 0.00 0.00 0.00 3.07 -0.05 25 0 5,728 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 -0.04 25 0 1,694 0
29JUN27 60.00 C 0.00 0.00 0.00 1.65 -0.02 25 0 3,693 0
29JUN27 62.50 C 1.44 1.44 1.44 1.19 -0.01 25 1 888 0
29JUN27 65.00 C 1.08 1.08 1.08 0.85 0.00 25 2 762 +2
29JUN27 67.50 C 0.83 0.83 0.83 0.61 +0.01 25 4 963 0
29JUN27 70.00 C 0.71 0.71 0.70 0.43 +0.01 25 5 6,261 -3
29JUN27 72.50 C 0.60 0.60 0.60 0.30 0.00 25 1 1,163 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.15 0.00 26 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 438 0
29JUN27 87.50 C 0.24 0.24 0.24 0.04 0.00 26 4 339 0
29JUN27 90.00 C 0.17 0.17 0.17 0.03 0.00 27 10 305 +10
29JUN27 92.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JUN27 95.00 C 0.17 0.17 0.17 0.01 0.00 26 4 31 -2
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 31.23 0.00 59 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 30.25 -0.01 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.26 -0.02 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.29 -0.01 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.32 -0.01 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.34 -0.02 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.36 -0.02 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.40 -0.02 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.45 -0.01 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.47 -0.02 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.52 -0.02 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.57 -0.03 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 19.63 -0.02 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 18.68 -0.03 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 17.74 -0.05 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 16.81 -0.04 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 15.90 -0.06 32 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 14.99 -0.03 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.09 -0.04 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.23 -0.03 30 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 12.35 -0.06 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.51 -0.07 28 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.70 -0.06 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.73 -0.26 26 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.00 -0.12 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.45 -0.05 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.75 -0.06 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.04 -0.19 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.45 -0.19 25 0 0 0
29SEP27 50.00 C 5.85 5.85 5.85 5.88 -0.19 25 30 1,155 +30
29SEP27 52.50 C 4.75 4.75 4.75 4.79 +0.03 26 10 2,942 0
29SEP27 55.00 C 0.00 0.00 0.00 3.77 -0.04 26 0 1,727 0
29SEP27 57.50 C 3.34 3.34 2.99 3.01 -0.04 26 102 1,162 +100
29SEP27 60.00 C 2.62 2.62 2.42 2.40 -0.04 26 12 851 +5
29SEP27 62.50 C 0.00 0.00 0.00 1.90 -0.04 26 0 542 0
29SEP27 65.00 C 1.55 1.56 1.55 1.49 -0.02 27 2 204 0
29SEP27 67.50 C 1.36 1.36 1.27 1.18 0.00 27 11 33 -1
29SEP27 70.00 C 1.18 1.18 1.18 0.94 +0.01 27 2 61 +2
29SEP27 72.50 C 0.00 0.00 0.00 0.73 +0.01 27 0 118 0
29SEP27 75.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 316 0
29SEP27 77.50 C 0.00 0.00 0.00 0.47 +0.03 28 0 294 0
29SEP27 80.00 C 0.61 0.61 0.59 0.38 +0.04 28 22 158 +14
29SEP27 82.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 38 0
29SEP27 87.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 40 0
29SEP27 92.50 C 0.33 0.33 0.33 0.13 +0.02 29 13 45 0
29SEP27 95.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
TOTAL CALL 9,874 277,658 +4,313
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 91 0
16OCT26 50.00 P 0.06 0.06 0.06 0.07 +0.02 25 20 155 +20
16OCT26 51.00 P 0.13 0.22 0.13 0.23 +0.03 22 266 675 +261
16OCT26 52.00 P 0.33 0.71 0.33 0.62 0.00 19 35 276 +4
16OCT26 53.00 P 1.01 1.01 1.01 1.38 0.00 18 30 74 +30
16OCT26 54.00 P 0.00 0.00 0.00 2.36 +0.07 23 0 7 0
16OCT26 55.00 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 6.35 +0.20 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 7.35 +0.20 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 8.35 +0.20 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 9.35 +0.20 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 10.36 +0.21 77 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.36 +0.21 83 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 12.36 +0.21 89 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 13.36 +0.21 94 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 14.36 +0.21 100 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 15.36 +0.21 105 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 16.36 +0.21 110 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 17.36 +0.21 115 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 18.35 +0.20 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 19.35 +0.20 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 20.35 +0.20 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 45.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 46.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
23OCT26 47.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
23OCT26 47.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 0.03 - 21 0 0 -
23OCT26 49.00 P 0.06 0.06 0.06 0.05 - 20 20 20 -
23OCT26 49.50 P 0.00 0.00 0.00 0.07 - 18 0 0 -
23OCT26 50.00 P 0.11 0.15 0.11 0.13 - 18 150 150 -
23OCT26 51.00 P 0.27 0.32 0.27 0.36 - 18 43 42 -
23OCT26 52.00 P 0.46 0.53 0.46 0.79 - 17 60 60 -
23OCT26 53.00 P 0.00 0.00 0.00 1.49 - 17 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 2.41 - 20 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 3.37 - 22 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 4.35 - 0 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 5.35 - 0 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 6.35 - 0 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 7.35 - 0 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 8.35 - 0 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 9.35 - 0 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 10.36 - 50 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 11.36 - 54 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 12.36 - 57 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 13.36 - 61 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 14.36 - 64 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 15.36 - 68 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 16.36 - 71 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 17.36 - 74 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 18.35 - 0 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 19.35 - 0 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 20.35 - 0 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 533 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 815 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 935 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 673 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 878 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 1,527 0
29OCT26 48.00 P 0.07 0.07 0.07 0.08 +0.02 23 1 4,996 -1
29OCT26 49.00 P 0.12 0.17 0.11 0.18 +0.04 23 1,101 6,019 +1,034
29OCT26 50.00 P 0.28 0.33 0.21 0.35 +0.03 22 1,140 13,330 +978
29OCT26 52.50 P 0.93 1.46 0.93 1.36 -0.01 20 2,572 16,160 +696
29OCT26 55.00 P 3.11 3.11 2.71 3.39 -0.05 20 50 4,665 -50
29OCT26 57.50 P 5.06 5.06 5.06 5.86 +0.16 27 30 921 +30
29OCT26 60.00 P 0.00 0.00 0.00 8.35 +0.19 0 0 423 0
29OCT26 62.50 P 10.32 10.32 10.32 10.85 +0.06 0 7 13 0
29OCT26 65.00 P 12.65 12.65 12.65 13.36 +0.07 51 10 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.86 +0.06 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.35 +0.06 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.85 +0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.35 +0.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.85 +0.06 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.35 +0.06 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.85 +0.06 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.35 +0.06 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.85 +0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 38.35 +0.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.85 +0.06 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 43.35 +0.05 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.85 +0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 48.35 +0.05 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.85 +0.06 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 53.35 +0.06 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.85 +0.06 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 58.35 +0.06 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.85 +0.06 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 63.35 +0.06 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.85 +0.06 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 68.35 +0.06 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.85 +0.06 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 73.35 +0.06 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.85 +0.06 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.35 +0.06 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.85 +0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 252 0
27NOV26 44.00 P 0.07 0.07 0.07 0.04 0.00 23 4 321 0
27NOV26 45.00 P 0.09 0.10 0.09 0.08 +0.01 23 92 797 +42
27NOV26 46.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 774 0
27NOV26 47.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 1,051 0
27NOV26 48.00 P 0.30 0.35 0.30 0.35 +0.02 22 35 3,646 +31
27NOV26 49.00 P 0.47 0.55 0.47 0.53 0.00 21 121 8,280 +121
27NOV26 50.00 P 0.74 0.82 0.74 0.79 0.00 21 283 13,012 +32
27NOV26 52.50 P 1.56 1.85 1.56 1.87 0.00 20 3,280 8,111 +3,220
27NOV26 55.00 P 0.00 0.00 0.00 3.63 -0.10 20 0 4,512 0
27NOV26 57.50 P 5.23 5.23 5.23 5.97 +0.12 24 6 4,843 0
27NOV26 60.00 P 8.00 8.00 8.00 8.37 -0.10 26 2 230 0
27NOV26 62.50 P 0.00 0.00 0.00 10.86 +0.07 30 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 13.36 +0.07 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.86 +0.06 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.35 +0.06 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.85 +0.06 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.35 +0.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.85 +0.06 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.35 +0.06 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.85 +0.06 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 33.35 +0.06 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.85 +0.05 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 38.35 +0.05 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.85 +0.06 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 43.35 +0.05 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.85 +0.06 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 48.35 +0.05 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.85 +0.06 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 53.35 +0.06 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.85 +0.06 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 58.35 +0.06 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.85 +0.06 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 63.35 +0.06 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.85 +0.06 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 68.35 +0.06 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.85 +0.06 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 73.35 +0.06 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.85 +0.06 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.35 +0.06 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.85 +0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1,141 0
30DEC26 44.00 P 0.18 0.18 0.18 0.15 +0.01 23 200 3,768 0
30DEC26 45.00 P 0.24 0.24 0.24 0.22 +0.01 23 30 3,370 0
30DEC26 46.00 P 0.33 0.33 0.33 0.33 +0.01 23 10 4,106 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 4,042 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 -0.01 22 0 8,151 0
30DEC26 49.00 P 0.74 0.86 0.74 0.88 -0.01 21 80 9,103 +75
30DEC26 50.00 P 1.01 1.22 1.01 1.18 -0.02 21 154 19,958 +36
30DEC26 52.50 P 2.36 2.36 2.32 2.29 -0.03 20 30 15,131 +2
30DEC26 55.00 P 3.83 3.89 3.83 3.97 -0.01 21 223 18,126 +193
30DEC26 57.50 P 0.00 0.00 0.00 6.18 +0.11 23 0 7,520 0
30DEC26 60.00 P 8.01 8.40 7.61 8.62 +0.15 28 50 5,466 0
30DEC26 62.50 P 0.00 0.00 0.00 10.86 -0.02 25 0 8,341 0
30DEC26 65.00 P 0.00 0.00 0.00 13.36 +0.07 29 0 1,073 0
30DEC26 67.50 P 0.00 0.00 0.00 15.86 +0.06 33 0 0 0
30DEC26 70.00 P 18.06 18.42 18.06 18.35 +0.06 0 124 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 20.85 +0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.35 +0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.85 +0.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.35 +0.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.85 +0.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.35 +0.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.85 +0.05 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.35 +0.05 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.85 +0.06 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.35 +0.05 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.85 +0.06 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.35 +0.05 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.85 +0.06 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.35 +0.06 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.85 +0.06 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.35 +0.06 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.85 +0.06 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.35 +0.06 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.85 +0.06 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.35 +0.06 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.85 +0.06 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.35 +0.06 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.85 +0.06 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.35 +0.06 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.85 +0.06 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 103 0
28JAN27 44.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 320 0
28JAN27 45.00 P 0.36 0.36 0.36 0.36 +0.04 23 4 104 0
28JAN27 46.00 P 0.51 0.51 0.51 0.50 +0.04 22 20 328 +20
28JAN27 47.00 P 0.00 0.00 0.00 0.65 +0.02 22 0 923 0
28JAN27 48.00 P 0.77 0.77 0.77 0.86 -0.01 21 170 1,265 0
28JAN27 49.00 P 0.00 0.00 0.00 1.13 -0.02 21 0 632 0
28JAN27 50.00 P 1.30 1.46 1.30 1.46 -0.02 21 1,014 3,392 +857
28JAN27 52.50 P 2.60 2.60 2.60 2.58 -0.04 20 2 44 +2
28JAN27 55.00 P 4.08 4.18 4.08 4.21 +0.05 21 224 393 +224
28JAN27 57.50 P 0.00 0.00 0.00 6.29 +0.13 22 0 22 0
28JAN27 60.00 P 0.00 0.00 0.00 8.62 +0.13 25 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.88 0.00 24 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.36 +0.07 26 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 15.86 +0.06 30 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.35 +0.06 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.85 +0.06 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.35 +0.06 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.85 +0.06 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 28.35 +0.06 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 30.85 +0.06 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 33.35 +0.06 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 35.85 +0.05 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 38.35 +0.05 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 40.85 +0.06 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 43.35 +0.05 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 45.85 +0.06 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 48.35 +0.05 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 50.85 +0.06 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 53.35 +0.06 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 55.85 +0.06 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 58.35 +0.06 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 60.85 +0.06 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 63.35 +0.06 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 65.85 +0.06 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 68.35 +0.06 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 70.85 +0.06 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 73.35 +0.06 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 75.85 +0.06 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 0.00 24 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 7,000 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 +0.02 24 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 +0.03 24 0 5,845 0
30MAR27 45.00 P 0.76 0.76 0.76 0.74 +0.02 23 30 1,561 +30
30MAR27 46.00 P 0.88 0.88 0.88 0.91 -0.01 23 75 1,096 0
30MAR27 47.00 P 1.13 1.13 1.13 1.13 0.00 23 75 1,347 0
30MAR27 48.00 P 1.35 1.40 1.35 1.41 +0.05 22 140 2,162 +100
30MAR27 49.00 P 0.00 0.00 0.00 1.72 +0.01 22 0 7,709 0
30MAR27 50.00 P 1.89 2.10 1.89 2.08 0.00 22 707 6,296 +530
30MAR27 52.50 P 0.00 0.00 0.00 3.21 -0.02 22 0 10,051 0
30MAR27 55.00 P 4.40 4.40 4.40 4.73 -0.01 22 2 14,347 0
30MAR27 57.50 P 0.00 0.00 0.00 6.68 +0.11 23 0 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 8.75 +0.13 23 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 10.97 -0.01 23 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 13.36 +0.03 23 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 15.86 +0.03 26 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.35 +0.03 0 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 20.85 +0.02 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.35 +0.02 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.85 +0.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.35 +0.02 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 30.85 +0.02 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.35 +0.03 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.85 +0.03 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.35 +0.03 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.85 +0.02 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.35 +0.02 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.85 +0.02 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.35 +0.03 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.85 +0.03 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.35 +0.03 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.85 +0.03 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.35 +0.03 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.85 +0.03 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 63.35 +0.03 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.85 +0.03 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.35 +0.03 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.85 +0.03 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 73.35 +0.03 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.85 +0.03 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.35 +0.03 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.85 +0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 -0.06 24 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.08 24 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 -0.09 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.11 24 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 -0.13 24 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 -0.15 24 0 163 0
29JUN27 38.00 P 0.00 0.00 0.00 0.34 -0.16 24 0 377 0
29JUN27 39.00 P 0.00 0.00 0.00 0.45 -0.17 24 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.59 -0.13 24 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.76 -0.12 24 0 1,638 0
29JUN27 42.00 P 0.00 0.00 0.00 0.95 -0.12 24 0 341 0
29JUN27 43.00 P 0.00 0.00 0.00 1.19 -0.08 24 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.42 -0.09 24 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.66 -0.12 23 0 1,198 0
29JUN27 46.00 P 0.00 0.00 0.00 1.98 -0.10 23 0 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.35 -0.06 23 0 862 0
29JUN27 48.00 P 0.00 0.00 0.00 2.75 -0.03 23 0 6,327 0
29JUN27 49.00 P 2.91 2.91 2.91 3.18 0.00 23 165 1,938 +165
29JUN27 50.00 P 3.57 3.57 3.57 3.66 +0.05 23 2 1,327 +2
29JUN27 52.50 P 4.95 4.95 4.95 5.01 +0.12 23 1 6,763 +1
29JUN27 55.00 P 6.19 6.19 6.19 6.60 +0.08 23 30 2,016 +30
29JUN27 57.50 P 0.00 0.00 0.00 8.62 +0.20 24 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 10.30 -0.07 22 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 12.40 -0.09 22 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 14.61 +0.02 21 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 16.87 -0.06 21 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 19.18 -0.06 19 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 21.53 +0.06 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 23.90 +0.07 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.29 +0.08 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.67 +0.04 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 31.09 +0.06 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.50 +0.06 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.89 +0.04 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.35 +0.02 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.85 +0.02 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.35 +0.02 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.85 +0.02 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.35 +0.03 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.85 +0.03 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.35 +0.03 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.85 +0.03 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.35 +0.03 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.85 +0.03 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.35 +0.03 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.85 +0.03 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.35 +0.03 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.85 +0.03 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.35 +0.03 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.85 +0.03 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.35 +0.03 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.85 +0.03 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 23 0
29SEP27 30.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP27 35.00 P 0.53 0.53 0.53 0.37 -0.03 26 2 122 0
29SEP27 36.00 P 0.64 0.64 0.52 0.47 -0.02 26 150 146 +120
29SEP27 37.00 P 0.00 0.00 0.00 0.60 -0.02 26 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.74 -0.02 26 0 91 0
29SEP27 39.00 P 0.00 0.00 0.00 0.92 -0.02 26 0 170 0
29SEP27 40.00 P 0.00 0.00 0.00 1.10 -0.02 26 0 353 0
29SEP27 41.00 P 0.00 0.00 0.00 1.33 -0.02 26 0 385 0
29SEP27 42.00 P 0.00 0.00 0.00 1.58 +0.02 26 0 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.86 0.00 26 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.13 -0.02 26 0 123 0
29SEP27 45.00 P 0.00 0.00 0.00 2.44 +0.07 26 0 668 0
29SEP27 46.00 P 0.00 0.00 0.00 2.75 -0.05 25 0 823 0
29SEP27 47.00 P 0.00 0.00 0.00 3.10 -0.10 25 0 1,241 0
29SEP27 48.00 P 0.00 0.00 0.00 3.60 -0.01 25 0 546 0
29SEP27 49.00 P 0.00 0.00 0.00 4.05 -0.01 25 0 234 0
29SEP27 50.00 P 0.00 0.00 0.00 4.54 0.00 25 0 1,738 0
29SEP27 52.50 P 5.79 5.91 5.79 5.90 0.00 25 20 1,747 +20
29SEP27 55.00 P 0.00 0.00 0.00 7.51 +0.05 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.24 -0.07 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 11.14 -0.05 25 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.14 -0.07 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.23 -0.08 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 17.41 +0.02 25 0 55 0
29SEP27 70.00 P 0.00 0.00 0.00 19.63 +0.01 25 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 21.90 -0.06 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.19 0.00 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.51 +0.06 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.85 +0.06 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 31.22 +0.06 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.61 +0.06 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 35.98 +0.04 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 38.40 +0.06 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.85 +0.02 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.35 +0.02 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.85 +0.02 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.35 +0.03 0 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 50.85 +0.03 0 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.35 +0.03 0 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.85 +0.03 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.35 +0.03 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.85 +0.03 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.35 +0.03 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.85 +0.03 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.35 +0.02 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.85 +0.03 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.35 +0.03 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.85 +0.03 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.35 +0.03 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.85 +0.02 0 0 0 0
TOTAL PUT 13,092 359,161 +8,855
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.855
29OCT26 3.70 C 0.00 0.00 0.00 6.17 +0.03 198 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.86 +0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.67 +0.03 172 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.46 +0.02 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.36 +0.02 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.37 +0.04 117 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.87 +0.04 100 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.12 +0.04 76 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.87 +0.04 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.63 +0.05 74 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.38 +0.05 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.13 +0.05 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.88 +0.04 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.62 +0.03 36 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.37 +0.02 30 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.64 -0.01 22 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.01 26 0 551 0
29OCT26 9.75 C 0.25 0.29 0.25 0.29 +0.01 26 215 1,811 +105
29OCT26 10.00 C 0.18 0.18 0.18 0.17 0.00 26 85 4,482 +30
29OCT26 10.50 C 0.05 0.06 0.05 0.05 0.00 28 250 2,303 +250
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3,768 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.18 +0.04 121 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.07 +0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.97 +0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.77 +0.03 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.67 +0.03 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.37 +0.03 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.07 +0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.98 +0.03 81 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.88 +0.03 78 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.63 +0.03 71 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.38 +0.03 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.13 +0.04 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.88 +0.03 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.89 +0.06 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.39 +0.04 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.14 +0.05 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.90 +0.03 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.65 +0.04 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.42 +0.05 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.19 +0.06 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.95 +0.01 24 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.78 +0.03 27 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.60 +0.01 27 0 524 0
27NOV26 9.75 C 0.47 0.47 0.47 0.46 +0.01 27 30 1,547 0
27NOV26 10.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 1,392 0
27NOV26 10.50 C 0.19 0.19 0.16 0.18 +0.01 28 63 872 +3
27NOV26 11.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 1,037 0
27NOV26 11.50 C 0.06 0.06 0.06 0.04 +0.01 29 150 2,147 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 31 0 210 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 550 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.18 +0.02 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.99 +0.03 85 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.88 +0.02 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.79 +0.05 79 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.69 +0.03 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.59 +0.03 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.49 +0.03 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.39 +0.05 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.29 +0.04 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.18 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.09 +0.04 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.99 +0.04 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.89 +0.04 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.65 +0.05 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.40 +0.05 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.90 +0.05 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.66 +0.07 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.41 +0.07 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.67 +0.05 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 +0.07 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 +0.05 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.95 +0.05 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 +0.03 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 +0.03 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 +0.02 27 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 +0.02 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 0.00 27 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 0.00 26 0 1,368 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 +0.01 28 0 2,263 0
30DEC26 10.00 C 0.43 0.43 0.43 0.48 +0.01 28 26 4,246 -26
30DEC26 10.50 C 0.00 0.00 0.00 0.30 0.00 28 0 4,953 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 0.00 28 0 2,082 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 28 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 28 0 1,634 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.09 +0.03 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.88 +0.02 0 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.79 +0.04 0 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.69 +0.03 0 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.59 +0.03 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.50 +0.04 57 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.40 +0.05 54 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.30 +0.05 49 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.20 +0.05 41 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.66 +0.05 48 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.41 +0.05 42 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.17 +0.05 46 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.92 +0.05 41 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.43 +0.05 38 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.18 +0.05 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.93 +0.04 30 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.70 +0.05 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.45 +0.04 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.22 +0.04 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.98 +0.03 28 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.74 +0.01 26 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.54 +0.02 27 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.34 +0.02 27 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.16 +0.01 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.82 +0.01 27 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.69 0.00 27 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.57 0.00 27 0 1 0
28JAN27 10.50 C 0.00 0.00 0.00 0.39 0.00 28 0 14 0
28JAN27 11.00 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
28JAN27 11.50 C 0.18 0.18 0.18 0.15 0.00 28 30 35 +30
28JAN27 12.00 C 0.00 0.00 0.00 0.09 0.00 28 0 3 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
28JAN27 13.00 C 0.07 0.07 0.07 0.03 0.00 28 30 50 +30
28JAN27 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.09 +0.02 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.99 +0.02 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.89 +0.02 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.79 +0.01 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.70 +0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.40 +0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.11 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.02 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.44 +0.01 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.96 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.73 +0.01 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 +0.05 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.29 +0.02 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.87 +0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 0.00 27 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 0.00 27 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 -0.02 26 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 0.00 27 0 470 0
30MAR27 9.50 C 1.03 1.03 1.03 1.00 +0.01 27 30 1,105 +30
30MAR27 9.75 C 0.84 0.85 0.84 0.87 +0.01 27 60 934 +30
30MAR27 10.00 C 0.77 0.77 0.72 0.75 0.00 28 90 4,214 +90
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.01 28 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 0.00 28 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 28 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 28 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 28 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.24 +0.03 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.13 +0.02 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.03 +0.02 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.54 +0.02 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.25 +0.02 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.72 +0.02 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.48 +0.02 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.25 +0.03 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.00 +0.02 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.77 +0.02 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.53 +0.02 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.30 +0.02 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.07 +0.02 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.85 +0.02 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.63 +0.02 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.40 0.00 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.20 0.00 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.00 -0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.82 -0.01 28 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.67 0.00 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.47 -0.02 28 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 +0.04 30 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.22 +0.01 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 +0.05 29 0 278 0
29JUN27 10.00 C 0.00 0.00 0.00 0.98 +0.01 30 0 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 0.00 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 0.00 30 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 0.00 29 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 0.00 29 0 68 0
29JUN27 12.50 C 0.31 0.31 0.30 0.26 0.00 29 230 595 +230
29JUN27 13.00 C 0.00 0.00 0.00 0.20 0.00 29 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 0.00 29 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 0.00 29 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 29 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 29 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.24 +0.03 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.14 +0.03 45 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.04 +0.03 38 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.54 +0.02 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.25 +0.02 0 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.72 +0.02 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.48 +0.02 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.25 +0.03 34 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.01 +0.02 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.80 +0.05 35 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.58 +0.06 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.31 +0.02 30 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.09 +0.02 30 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.87 +0.02 30 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.66 +0.02 30 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.44 0.00 29 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.24 -0.01 28 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.07 +0.01 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.90 +0.02 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.73 -0.04 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.58 +0.01 29 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.46 +0.02 30 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.33 -0.01 30 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.20 -0.06 29 0 221 0
29SEP27 10.00 C 0.00 0.00 0.00 1.09 0.00 30 0 314 0
29SEP27 10.50 C 0.00 0.00 0.00 0.90 0.00 30 0 338 0
29SEP27 11.00 C 0.00 0.00 0.00 0.74 0.00 30 0 162 0
29SEP27 11.50 C 0.00 0.00 0.00 0.61 0.00 30 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.51 0.00 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.42 0.00 31 0 148 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 0.00 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.22 0.00 31 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 0.00 31 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
TOTAL CALL 1,289 74,662 +802
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 8,108 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3,508 0
29OCT26 9.25 P 0.04 0.04 0.04 0.04 -0.01 27 13 3,023 +13
29OCT26 9.50 P 0.10 0.11 0.09 0.08 -0.03 25 249 3,097 -36
29OCT26 9.75 P 0.00 0.00 0.00 0.17 -0.03 26 0 2,433 0
29OCT26 10.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 937 0
29OCT26 10.50 P 0.00 0.00 0.00 0.70 -0.02 31 0 224 0
29OCT26 11.00 P 0.00 0.00 0.00 1.15 -0.02 30 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.65 -0.02 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.15 -0.04 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.65 -0.04 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.15 -0.04 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.66 -0.03 79 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.15 -0.04 78 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.65 -0.04 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.15 -0.04 90 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.65 -0.04 97 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.15 -0.04 102 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.65 -0.04 108 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.15 -0.04 113 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.65 -0.04 119 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.15 -0.04 123 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.65 -0.04 128 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.15 -0.04 133 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.65 -0.04 137 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.15 -0.04 142 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.15 -0.04 150 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.15 -0.04 158 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.15 -0.04 166 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.15 -0.04 174 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.15 -0.04 181 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.15 -0.04 188 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.15 -0.04 194 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.15 -0.04 200 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.15 -0.04 206 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.15 -0.04 212 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.15 -0.04 217 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 0.00 29 0 1,159 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,938 0
27NOV26 9.00 P 0.10 0.10 0.10 0.09 -0.01 28 1 1,958 +1
27NOV26 9.25 P 0.00 0.00 0.00 0.15 0.00 28 0 4,919 0
27NOV26 9.50 P 0.25 0.25 0.25 0.22 -0.02 28 30 2,257 +5
27NOV26 9.75 P 0.35 0.35 0.35 0.32 -0.02 27 142 1,162 +136
27NOV26 10.00 P 0.47 0.47 0.47 0.46 -0.02 28 30 317 0
27NOV26 10.50 P 0.00 0.00 0.00 0.80 -0.02 29 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.22 0.00 31 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.65 -0.03 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.15 -0.06 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.65 -0.04 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.15 -0.04 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.66 -0.03 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.15 -0.04 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.65 -0.04 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.15 -0.04 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.65 -0.04 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.15 -0.04 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.65 -0.04 72 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.15 -0.04 76 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.65 -0.04 79 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.15 -0.04 82 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.65 -0.04 86 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.15 -0.04 89 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.65 -0.04 92 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.15 -0.04 95 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.15 -0.04 100 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.15 -0.04 106 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.15 -0.04 111 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.15 -0.04 116 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.15 -0.04 120 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.15 -0.04 125 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.15 -0.04 129 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.15 -0.04 133 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.15 -0.05 138 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.15 -0.05 141 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.15 -0.05 145 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 29 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 1,606 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 28 0 2,240 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 3,731 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.02 27 0 2,395 0
30DEC26 9.50 P 0.34 0.34 0.34 0.32 -0.02 27 26 4,050 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 -0.02 27 0 2,489 0
30DEC26 10.00 P 0.58 0.58 0.58 0.56 -0.02 28 4 2,518 +4
30DEC26 10.50 P 0.00 0.00 0.00 0.89 -0.02 28 0 401 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.03 25 0 611 0
30DEC26 11.50 P 0.00 0.00 0.00 1.68 -0.07 27 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 -0.03 33 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 -0.06 31 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.17 -0.04 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.66 -0.05 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 -0.06 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.66 -0.05 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.16 -0.05 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.65 -0.06 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.16 -0.05 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.66 -0.05 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.15 -0.06 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.66 -0.05 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.15 -0.06 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.65 -0.06 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.15 -0.06 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.65 -0.07 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.15 -0.06 77 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.16 -0.05 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.16 -0.05 91 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.15 -0.06 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.15 -0.06 94 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.15 -0.06 98 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.16 -0.05 106 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.16 -0.05 110 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.15 -0.06 108 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.16 -0.04 117 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.15 -0.05 115 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.16 -0.04 123 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 560 0
28JAN27 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
28JAN27 8.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 103 0
28JAN27 8.25 P 0.00 0.00 0.00 0.08 0.00 28 0 3 0
28JAN27 8.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 257 0
28JAN27 8.75 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
28JAN27 9.25 P 0.00 0.00 0.00 0.30 -0.01 28 0 5 0
28JAN27 9.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.35 -0.02 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.21 -0.04 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.67 -0.05 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.17 -0.04 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.66 -0.05 38 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.16 -0.05 41 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.66 -0.05 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.16 -0.05 47 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.66 -0.05 50 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.16 -0.05 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.66 -0.05 56 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.16 -0.05 58 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.66 -0.05 61 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.16 -0.05 63 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.66 -0.05 66 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.17 -0.04 70 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.66 -0.06 70 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.17 -0.04 75 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.16 -0.05 77 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.17 -0.04 83 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.17 -0.04 87 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.16 -0.05 88 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.16 -0.05 91 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.16 -0.05 95 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.16 -0.05 98 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.16 -0.05 101 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.16 -0.04 104 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 245 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 29 0 716 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 0.00 28 0 741 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 -0.01 28 0 711 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 1,849 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 -0.01 28 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 2,310 0
30MAR27 9.25 P 0.42 0.42 0.42 0.42 -0.01 28 123 2,143 +123
30MAR27 9.50 P 0.00 0.00 0.00 0.52 -0.01 28 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 -0.01 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 -0.02 28 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 -0.03 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 -0.04 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.85 -0.03 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 -0.03 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 -0.05 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.20 -0.02 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.69 -0.02 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 -0.02 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.69 -0.02 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.19 -0.02 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.69 -0.02 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.19 -0.02 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.69 -0.02 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.18 -0.03 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.69 -0.02 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.19 -0.02 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.69 -0.02 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.19 -0.02 63 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.69 -0.03 65 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.19 -0.02 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.19 -0.02 70 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.19 -0.02 74 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.19 -0.02 77 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.19 -0.02 80 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.18 -0.03 82 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.19 -0.02 86 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.18 -0.03 87 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.19 -0.02 91 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.19 -0.01 94 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.19 -0.01 96 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.18 -0.02 97 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.09 0.00 29 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.12 -0.01 29 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 -0.01 29 0 1,026 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 6,607 0
29JUN27 8.25 P 0.00 0.00 0.00 0.32 -0.01 29 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.39 -0.01 28 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 -0.01 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.68 -0.01 28 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.79 -0.02 28 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.92 -0.01 28 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.05 -0.02 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.37 -0.02 28 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 -0.02 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 -0.05 29 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.54 +0.01 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.92 -0.04 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.39 -0.02 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.85 -0.01 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.29 -0.01 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.76 -0.02 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.22 -0.03 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.70 -0.02 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.19 -0.02 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.69 -0.02 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.19 -0.02 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.69 -0.02 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.19 -0.02 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.69 -0.02 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.19 -0.02 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.69 -0.03 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.19 -0.02 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.19 -0.02 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.19 -0.02 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.19 -0.02 64 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.19 -0.02 67 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.19 -0.02 70 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.19 -0.02 72 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.19 -0.02 75 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.19 -0.02 77 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.19 -0.01 80 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.19 -0.01 82 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.18 -0.02 83 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 -0.01 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.22 -0.01 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.34 -0.01 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.41 -0.01 31 0 144 0
29SEP27 8.25 P 0.00 0.00 0.00 0.49 -0.01 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.58 0.00 31 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.68 -0.01 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.79 -0.01 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.91 -0.01 31 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 1.03 -0.02 31 0 42 0
29SEP27 9.75 P 0.00 0.00 0.00 1.17 -0.02 31 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.31 -0.02 31 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.63 -0.02 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.97 -0.02 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.34 -0.02 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.73 -0.03 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.14 -0.03 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.57 -0.03 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.02 -0.02 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.47 -0.02 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.93 -0.03 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.41 -0.02 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.86 -0.02 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.35 -0.01 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.77 -0.05 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.24 -0.05 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.72 -0.04 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.22 -0.02 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.69 -0.02 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.19 -0.02 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.69 -0.03 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.19 -0.02 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.19 -0.02 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.19 -0.02 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.19 -0.02 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.19 -0.02 59 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.19 -0.02 62 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.19 -0.02 64 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.19 -0.02 67 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.19 -0.02 69 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.19 -0.01 71 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.19 -0.01 73 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.18 -0.02 74 0 0 0
TOTAL PUT 618 112,109 +246
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 38.480
16OCT26 26.50 C 0.00 0.00 0.00 11.99 +0.13 110 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 11.49 +0.13 102 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 10.99 +0.12 93 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 10.49 +0.12 81 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 9.99 +0.13 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 9.49 +0.13 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 8.99 +0.13 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 8.49 +0.14 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 7.99 +0.13 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 7.49 +0.13 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 6.99 +0.13 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 6.49 +0.13 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 5.99 +0.13 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 5.49 +0.13 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 4.99 +0.12 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 4.50 +0.12 52 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 4.01 +0.12 52 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 3.52 +0.10 50 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 3.04 +0.08 49 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 2.59 +0.07 50 0 84 0
16OCT26 36.50 C 0.00 0.00 0.00 2.11 +0.01 45 0 116 0
16OCT26 37.00 C 0.00 0.00 0.00 1.72 0.00 47 0 125 0
16OCT26 37.50 C 1.39 1.39 1.39 1.36 +0.01 48 20 71 +20
16OCT26 38.00 C 2.20 2.20 1.18 1.05 0.00 48 52 305 +30
16OCT26 38.50 C 1.80 1.80 1.27 0.78 -0.03 48 32 90 +25
16OCT26 39.00 C 1.46 1.46 1.04 0.57 -0.04 49 58 151 +28
16OCT26 39.50 C 1.00 1.02 0.50 0.41 -0.05 50 167 147 +117
16OCT26 40.00 C 0.75 0.90 0.32 0.29 -0.04 51 170 270 +127
16OCT26 40.50 C 0.78 0.78 0.35 0.19 -0.04 50 206 139 +99
16OCT26 41.00 C 0.56 0.56 0.38 0.12 -0.03 50 90 125 +90
16OCT26 41.50 C 0.38 0.43 0.22 0.08 -0.02 51 156 138 +98
16OCT26 42.00 C 0.24 0.31 0.10 0.05 -0.02 51 279 33 +3
16OCT26 42.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 10.01 - 60 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 9.51 - 56 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 9.01 - 51 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 8.51 - 46 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 8.09 - 78 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 7.51 - 0 0 0 -
23OCT26 31.50 C 0.00 0.00 0.00 7.01 - 0 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 6.52 - 45 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 6.02 - 41 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 5.53 - 42 0 0 -
23OCT26 33.50 C 0.00 0.00 0.00 5.05 - 44 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 4.57 - 43 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 4.10 - 43 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 3.65 - 43 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 3.22 - 43 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 2.80 - 43 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 2.42 - 43 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 2.03 - 42 0 0 -
23OCT26 37.50 C 1.73 1.73 1.73 1.70 - 42 30 30 -
23OCT26 38.00 C 0.00 0.00 0.00 1.40 - 42 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 1.15 - 42 0 0 -
23OCT26 39.00 C 1.42 1.42 0.98 0.93 - 43 41 33 -
23OCT26 39.50 C 0.00 0.00 0.00 0.75 - 43 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 0.60 - 44 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 0.47 - 44 0 0 -
23OCT26 41.00 C 0.71 0.71 0.68 0.36 - 44 31 30 -
23OCT26 41.50 C 0.59 0.59 0.33 0.27 - 44 74 74 -
23OCT26 42.00 C 0.47 0.47 0.46 0.20 - 44 32 32 -
23OCT26 42.50 C 0.38 0.38 0.37 0.15 - 44 24 24 -
23OCT26 43.00 C 0.00 0.00 0.00 0.11 - 44 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 0.08 - 44 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 0.04 - 44 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 0.02 - 45 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 11.52 +0.13 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.52 +0.13 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.52 +0.13 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.53 -0.04 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.54 +0.13 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.56 +0.20 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.60 +0.17 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.67 +0.10 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.80 +0.08 43 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 3.01 +0.07 43 0 308 0
29OCT26 37.00 C 0.00 0.00 0.00 2.31 +0.07 43 0 759 0
29OCT26 38.00 C 1.93 1.93 1.61 1.68 0.00 42 293 668 0
29OCT26 39.00 C 1.90 1.90 1.15 1.20 -0.04 42 356 716 +163
29OCT26 40.00 C 1.35 1.65 0.80 0.86 0.00 43 218 816 +25
29OCT26 41.00 C 1.05 1.05 0.49 0.58 0.00 43 116 696 +16
29OCT26 42.00 C 0.75 0.75 0.45 0.37 -0.01 43 10 523 -8
29OCT26 43.00 C 0.60 0.65 0.41 0.23 -0.01 43 183 1,125 +17
29OCT26 44.00 C 0.46 0.46 0.28 0.14 -0.01 43 76 2,847 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 0.00 44 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 0.00 44 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 0.00 45 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 11.52 -0.07 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.69 +0.04 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.56 -0.19 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.80 +0.14 49 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 7.73 -0.02 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.13 +0.19 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.33 +0.10 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.58 +0.09 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.88 +0.07 51 0 57 0
27NOV26 36.00 C 0.00 0.00 0.00 4.24 +0.07 51 0 258 0
27NOV26 37.00 C 0.00 0.00 0.00 3.66 +0.10 51 0 334 0
27NOV26 38.00 C 3.32 3.32 3.21 3.08 0.00 50 33 461 +30
27NOV26 39.00 C 3.10 3.10 2.43 2.62 +0.03 51 57 391 -27
27NOV26 40.00 C 2.99 2.99 2.56 2.21 +0.01 51 57 190 0
27NOV26 41.00 C 2.47 2.47 2.47 1.87 +0.01 51 11 136 0
27NOV26 42.00 C 0.00 0.00 0.00 1.57 -0.01 51 0 265 0
27NOV26 43.00 C 1.54 1.54 1.54 1.31 -0.01 52 1 141 0
27NOV26 44.00 C 1.33 1.33 1.33 1.10 +0.01 52 60 1,025 0
27NOV26 45.00 C 1.14 1.14 1.06 0.90 +0.01 52 28 259 +28
27NOV26 46.00 C 0.98 0.98 0.89 0.73 +0.01 52 125 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.59 0.00 52 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.48 +0.01 52 0 1,219 0
27NOV26 49.00 C 0.54 0.54 0.46 0.38 0.00 52 83 964 +53
27NOV26 50.00 C 0.00 0.00 0.00 0.30 0.00 52 0 589 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 0.00 52 0 722 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 0.00 51 0 407 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 0.00 52 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 11.70 -0.10 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.98 +0.11 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.91 -0.10 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.07 -0.19 45 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 8.31 -0.04 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.54 -0.06 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.80 -0.07 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.12 -0.08 48 0 155 0
30DEC26 35.00 C 0.00 0.00 0.00 5.48 -0.09 48 0 666 0
30DEC26 36.00 C 0.00 0.00 0.00 4.91 -0.07 49 0 864 0
30DEC26 37.00 C 4.83 4.83 4.57 4.41 +0.02 49 31 838 -27
30DEC26 38.00 C 4.06 4.06 3.92 3.92 0.00 50 54 778 +30
30DEC26 39.00 C 4.24 4.24 3.49 3.47 0.00 50 57 456 +45
30DEC26 40.00 C 3.75 3.77 3.36 3.09 +0.03 50 131 978 -4
30DEC26 41.00 C 3.48 3.48 3.09 2.73 +0.03 51 37 408 +7
30DEC26 42.00 C 2.71 2.71 2.34 2.38 0.00 50 58 653 +4
30DEC26 43.00 C 2.62 2.62 2.06 2.11 0.00 51 214 470 -155
30DEC26 44.00 C 1.76 1.76 1.74 1.85 0.00 51 101 1,583 +14
30DEC26 45.00 C 1.90 1.97 1.57 1.61 0.00 51 412 566 +203
30DEC26 46.00 C 0.00 0.00 0.00 1.39 0.00 51 0 2,655 0
30DEC26 47.00 C 0.00 0.00 0.00 1.20 0.00 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 1.03 -0.01 51 0 227 0
30DEC26 49.00 C 1.00 1.00 1.00 0.89 0.00 51 300 849 +254
30DEC26 50.00 C 0.00 0.00 0.00 0.74 0.00 50 0 1,406 0
30DEC26 52.50 C 0.86 0.86 0.86 0.51 -0.01 51 10 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.01 51 0 4,605 0
30DEC26 57.50 C 0.49 0.49 0.49 0.22 -0.01 50 100 592 +59
30DEC26 60.00 C 0.00 0.00 0.00 0.15 0.00 51 0 1,027 0
30DEC26 62.50 C 0.31 0.31 0.31 0.10 0.00 51 1 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 2,915 0
30DEC26 70.00 C 0.20 0.20 0.19 0.03 0.00 52 500 2,220 -126
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 12.00 -0.17 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 11.18 -0.05 48 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 10.25 -0.17 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.56 -0.15 49 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.83 -0.09 49 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.13 -0.06 50 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.44 -0.08 50 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.79 -0.03 50 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.19 -0.03 50 0 26 0
28JAN27 36.00 C 0.00 0.00 0.00 5.65 -0.01 50 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 5.18 +0.06 51 0 189 0
28JAN27 38.00 C 4.60 4.70 4.60 4.69 +0.04 51 70 214 +40
28JAN27 39.00 C 4.16 4.24 4.16 4.24 +0.04 51 58 233 -23
28JAN27 40.00 C 4.58 4.58 3.76 3.84 +0.04 51 67 146 -9
28JAN27 41.00 C 4.15 4.15 3.59 3.47 +0.02 52 317 499 +297
28JAN27 42.00 C 3.72 3.72 3.54 3.14 +0.03 52 92 111 +30
28JAN27 43.00 C 2.87 2.87 2.87 2.83 +0.03 52 52 123 +30
28JAN27 44.00 C 0.00 0.00 0.00 2.56 +0.03 52 0 0 0
28JAN27 45.00 C 2.58 2.58 2.58 2.31 +0.04 52 30 45 +30
28JAN27 46.00 C 0.00 0.00 0.00 2.07 +0.04 52 0 25 0
28JAN27 47.00 C 0.00 0.00 0.00 1.84 +0.03 52 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 12.77 -0.04 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.00 -0.03 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.25 -0.11 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.55 0.00 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.87 -0.02 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.20 -0.03 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.58 -0.08 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.00 -0.04 52 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 7.45 -0.01 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.81 -0.16 51 0 722 0
30MAR27 37.00 C 0.00 0.00 0.00 6.50 +0.05 53 0 582 0
30MAR27 38.00 C 0.00 0.00 0.00 6.05 +0.06 53 0 1,338 0
30MAR27 39.00 C 0.00 0.00 0.00 5.62 +0.05 53 0 709 0
30MAR27 40.00 C 0.00 0.00 0.00 5.23 +0.04 54 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 4.85 +0.05 54 0 177 0
30MAR27 42.00 C 0.00 0.00 0.00 4.51 +0.05 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 4.18 +0.03 54 0 286 0
30MAR27 44.00 C 4.24 4.24 4.24 3.88 +0.02 54 30 30 +30
30MAR27 45.00 C 0.00 0.00 0.00 3.62 +0.04 54 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 3.35 +0.03 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 3.09 +0.02 54 0 155 0
30MAR27 48.00 C 3.36 3.36 3.36 2.85 +0.02 54 125 307 +125
30MAR27 49.00 C 3.20 3.20 3.20 2.63 +0.02 54 50 125 +32
30MAR27 50.00 C 0.00 0.00 0.00 2.42 +0.02 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.97 +0.01 54 0 465 0
30MAR27 55.00 C 1.95 1.95 1.95 1.60 +0.06 54 250 381 +135
30MAR27 57.50 C 0.00 0.00 0.00 1.30 +0.01 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.05 0.00 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 +0.01 53 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 0.00 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 0.00 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 0.00 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 +0.01 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 0.00 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 0.00 54 0 174 0
30MAR27 80.00 C 0.55 0.55 0.52 0.19 0.00 53 196 507 +160
30MAR27 82.50 C 0.46 0.46 0.46 0.16 0.00 54 100 344 +100
30MAR27 85.00 C 0.00 0.00 0.00 0.13 0.00 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 0.00 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 0.00 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 0.00 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 0.00 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 0.00 53 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 13.83 +0.11 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.14 +0.10 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.48 +0.10 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.84 +0.09 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.23 +0.09 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.65 +0.09 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.09 +0.08 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.56 +0.08 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.05 +0.07 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.59 +0.01 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 8.13 +0.01 55 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 7.70 +0.02 55 0 42 0
29JUN27 39.00 C 0.00 0.00 0.00 7.29 +0.02 55 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 6.90 +0.02 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.53 +0.02 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.18 +0.01 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.85 +0.01 55 0 120 0
29JUN27 44.00 C 0.00 0.00 0.00 5.54 +0.01 55 0 578 0
29JUN27 45.00 C 5.54 5.54 5.54 5.26 +0.02 56 1 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.98 +0.01 56 0 160 0
29JUN27 47.00 C 0.00 0.00 0.00 4.72 +0.02 56 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.48 +0.04 56 0 35 0
29JUN27 49.00 C 4.76 4.76 4.76 4.23 +0.04 56 2 234 +2
29JUN27 50.00 C 0.00 0.00 0.00 3.87 +0.03 55 0 45 0
29JUN27 52.50 C 3.73 3.73 3.73 3.35 +0.03 55 30 158 +30
29JUN27 55.00 C 0.00 0.00 0.00 2.90 +0.02 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.52 +0.03 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.18 +0.02 55 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 1.89 +0.02 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.64 +0.02 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.42 +0.01 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.23 +0.01 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.07 +0.01 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.93 +0.01 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.81 +0.01 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.70 0.00 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.61 0.00 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.53 0.00 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 +0.01 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.41 +0.01 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.36 +0.01 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 0.00 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 14.85 0.00 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 14.12 -0.08 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.50 -0.09 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.90 -0.05 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.33 -0.07 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.78 -0.06 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.25 -0.01 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.74 -0.04 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.26 -0.08 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.90 0.00 56 0 18 0
29SEP27 37.00 C 0.00 0.00 0.00 9.47 +0.02 56 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 9.05 +0.02 56 0 16 0
29SEP27 39.00 C 0.00 0.00 0.00 8.66 +0.01 56 0 220 0
29SEP27 40.00 C 8.98 8.98 8.98 8.29 +0.01 56 60 65 +60
29SEP27 41.00 C 0.00 0.00 0.00 7.86 -0.03 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.54 +0.03 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 7.21 -0.01 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.91 +0.02 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.62 +0.02 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.34 +0.02 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.09 +0.03 56 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.83 +0.04 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.58 +0.05 56 0 105 0
29SEP27 50.00 C 5.75 5.75 5.75 5.34 +0.06 56 10 37 +10
29SEP27 52.50 C 0.00 0.00 0.00 4.76 +0.05 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 4.25 +0.04 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.80 +0.04 56 0 0 0
29SEP27 60.00 C 4.01 4.25 4.01 3.40 +0.04 56 11 37 +10
TOTAL CALL 6,726 149,435 +2,327
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 35.00 P 0.04 0.04 0.04 0.03 -0.03 51 87 56 -31
16OCT26 35.50 P 0.00 0.00 0.00 0.06 -0.04 51 0 48 0
16OCT26 36.00 P 0.14 0.14 0.14 0.10 -0.06 51 15 45 +15
16OCT26 36.50 P 0.20 0.23 0.17 0.16 -0.09 50 61 183 +61
16OCT26 37.00 P 0.31 0.31 0.28 0.27 -0.10 51 44 98 +44
16OCT26 37.50 P 0.00 0.00 0.00 0.41 -0.12 51 0 154 0
16OCT26 38.00 P 0.36 0.78 0.36 0.60 -0.14 51 92 92 +62
16OCT26 38.50 P 0.37 1.07 0.37 0.83 -0.16 51 303 254 +223
16OCT26 39.00 P 0.51 1.13 0.51 1.12 -0.17 51 332 180 +179
16OCT26 39.50 P 0.84 1.49 0.83 1.46 -0.18 52 181 50 +20
16OCT26 40.00 P 1.12 1.32 1.12 1.84 -0.12 54 85 60 +60
16OCT26 40.50 P 1.44 1.44 1.44 2.19 -0.17 50 26 26 +26
16OCT26 41.00 P 1.44 1.80 1.44 2.62 -0.17 49 60 30 +30
16OCT26 41.50 P 2.20 2.20 2.20 3.08 -0.16 49 30 30 +30
16OCT26 42.00 P 0.00 0.00 0.00 3.55 -0.16 49 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 4.04 -0.14 51 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 4.53 -0.14 52 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 5.69 -0.14 96 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 6.20 -0.14 104 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 6.52 -0.14 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 7.23 +0.05 119 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 7.75 +0.08 128 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 8.24 -0.01 132 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 8.78 +0.12 143 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 9.24 -0.12 143 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 9.74 +0.08 148 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 10.24 - 153 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 0.02 - 47 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 0.04 - 44 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 0.06 - 44 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 0.10 - 44 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 0.14 - 43 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 0.21 - 44 0 0 -
23OCT26 36.00 P 0.32 0.32 0.32 0.30 - 44 3 3 -
23OCT26 36.50 P 0.00 0.00 0.00 0.41 - 44 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 0.56 - 44 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 0.73 - 44 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 0.94 - 44 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 1.18 - 44 0 0 -
23OCT26 39.00 P 1.15 1.15 1.15 1.47 - 45 7 7 -
23OCT26 39.50 P 0.00 0.00 0.00 1.79 - 45 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 2.08 - 43 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 2.44 - 43 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 2.83 - 43 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 3.25 - 43 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 3.68 - 43 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 4.13 - 43 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 4.59 - 43 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 5.22 - 58 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 5.71 - 61 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 6.20 - 64 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 6.53 - 45 0 0 -
23OCT26 45.50 P 0.00 0.00 0.00 7.23 - 73 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 7.75 - 78 0 0 -
23OCT26 46.50 P 0.00 0.00 0.00 8.24 - 81 0 0 -
23OCT26 47.00 P 0.00 0.00 0.00 8.78 - 87 0 0 -
23OCT26 47.50 P 0.00 0.00 0.00 9.24 - 88 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 9.74 - 91 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 10.24 - 94 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 47 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 209 0
29OCT26 34.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 478 0
29OCT26 35.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 254 0
29OCT26 36.00 P 0.53 0.60 0.52 0.49 -0.06 43 35 822 +25
29OCT26 37.00 P 0.50 0.80 0.50 0.79 -0.09 44 34 957 -10
29OCT26 38.00 P 1.16 1.16 1.16 1.20 -0.07 44 30 1,538 0
29OCT26 39.00 P 1.50 1.97 1.19 1.72 -0.12 44 332 1,100 +7
29OCT26 40.00 P 1.46 2.52 1.46 2.31 -0.13 43 390 992 +165
29OCT26 41.00 P 0.00 0.00 0.00 3.03 -0.14 43 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 3.83 -0.14 43 0 411 0
29OCT26 43.00 P 0.00 0.00 0.00 4.84 0.00 50 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 5.78 -0.05 54 0 280 0
29OCT26 45.00 P 5.68 5.68 5.68 6.76 +0.06 59 15 290 0
29OCT26 46.00 P 0.00 0.00 0.00 7.76 +0.09 64 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 8.78 +0.08 71 0 2,030 0
29OCT26 48.00 P 0.00 0.00 0.00 9.81 +0.15 78 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 10.61 -0.10 67 0 205 0
29OCT26 50.00 P 0.00 0.00 0.00 11.52 -0.14 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.23 +0.07 94 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.59 -0.07 89 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.31 +0.15 122 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.61 -0.05 110 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.11 -0.05 118 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.85 +0.19 153 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.23 +0.07 149 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.86 +0.20 169 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.24 +0.08 165 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.77 +0.11 175 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.36 +0.20 190 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.81 +0.14 192 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
27NOV26 30.00 P 0.25 0.25 0.25 0.25 -0.02 52 6 132 +6
27NOV26 31.00 P 0.00 0.00 0.00 0.37 -0.03 52 0 91 0
27NOV26 32.00 P 0.00 0.00 0.00 0.53 -0.03 52 0 181 0
27NOV26 33.00 P 0.00 0.00 0.00 0.73 -0.04 52 0 113 0
27NOV26 34.00 P 0.00 0.00 0.00 0.99 -0.05 52 0 606 0
27NOV26 35.00 P 1.40 1.40 1.40 1.29 -0.05 52 8 209 +8
27NOV26 36.00 P 1.29 1.65 1.23 1.64 -0.06 52 71 454 +11
27NOV26 37.00 P 1.61 2.21 1.61 2.05 -0.08 52 70 582 +70
27NOV26 38.00 P 1.96 2.70 1.96 2.53 -0.08 52 95 666 +65
27NOV26 39.00 P 2.38 3.15 2.38 3.05 -0.10 52 272 372 +82
27NOV26 40.00 P 2.85 3.29 2.85 3.66 -0.10 52 87 565 +26
27NOV26 41.00 P 3.39 4.28 3.39 4.28 -0.09 52 100 443 +2
27NOV26 42.00 P 4.25 4.25 4.25 5.09 +0.03 54 10 170 0
27NOV26 43.00 P 0.00 0.00 0.00 5.84 +0.06 55 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 6.64 +0.08 56 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 7.47 +0.01 57 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.33 +0.11 58 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 9.04 -0.12 54 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 9.94 -0.28 54 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 10.90 -0.07 57 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 11.80 -0.10 56 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 14.40 +0.12 67 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 16.60 -0.10 59 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 19.31 +0.15 77 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 21.82 +0.10 84 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 24.32 -0.06 89 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 26.85 +0.19 96 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.32 +0.10 100 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.86 +0.20 107 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.24 +0.08 105 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.03 51 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 -0.03 51 0 280 0
30DEC26 31.00 P 0.00 0.00 0.00 0.78 -0.05 51 0 292 0
30DEC26 32.00 P 0.00 0.00 0.00 1.00 -0.06 51 0 190 0
30DEC26 33.00 P 0.00 0.00 0.00 1.28 -0.05 51 0 173 0
30DEC26 34.00 P 1.35 1.35 1.35 1.58 -0.05 51 20 496 0
30DEC26 35.00 P 0.00 0.00 0.00 1.93 -0.05 51 0 462 0
30DEC26 36.00 P 1.95 2.40 1.95 2.33 -0.05 51 58 439 +57
30DEC26 37.00 P 0.00 0.00 0.00 2.78 -0.07 51 0 399 0
30DEC26 38.00 P 2.76 3.37 2.74 3.26 -0.09 50 95 652 +23
30DEC26 39.00 P 3.27 3.93 3.27 3.82 -0.08 51 211 784 +131
30DEC26 40.00 P 4.00 4.18 3.79 4.41 -0.07 51 172 1,421 +9
30DEC26 41.00 P 0.00 0.00 0.00 5.05 -0.09 51 0 425 0
30DEC26 42.00 P 0.00 0.00 0.00 5.81 +0.05 53 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.53 0.00 53 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.28 +0.03 54 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 8.06 -0.02 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 8.88 +0.03 55 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 9.72 +0.07 55 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 10.58 +0.08 56 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.46 +0.01 57 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.36 +0.12 58 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 14.63 +0.09 59 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.09 +0.19 64 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 19.42 +0.15 65 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 21.82 +0.10 67 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 24.32 -0.06 71 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 26.85 +0.17 76 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 29.40 +0.18 82 0 2,938 0
30DEC26 70.00 P 0.00 0.00 0.00 31.86 +0.14 85 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 34.33 +0.16 87 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.77 -0.02 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.36 +0.20 96 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.81 +0.14 97 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.22 +0.06 96 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.68 +0.02 97 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.05 -0.11 89 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.71 +0.05 104 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.19 +0.03 106 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.72 +0.03 110 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.20 +0.04 112 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 61.72 +0.06 115 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.06 -0.10 105 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 66.55 -0.11 106 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.23 +0.07 123 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.76 -0.02 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.97 -0.03 52 0 36 0
28JAN27 31.00 P 0.00 0.00 0.00 1.22 -0.02 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.48 -0.02 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.78 -0.05 52 0 0 0
28JAN27 34.00 P 2.13 2.13 2.13 2.12 -0.04 52 70 107 +70
28JAN27 35.00 P 0.00 0.00 0.00 2.51 -0.04 52 0 0 0
28JAN27 36.00 P 2.97 2.97 2.97 2.93 -0.05 52 8 97 0
28JAN27 37.00 P 3.44 3.44 3.44 3.40 -0.06 51 9 161 -4
28JAN27 38.00 P 3.62 3.93 3.62 3.91 -0.07 52 34 222 +4
28JAN27 39.00 P 4.15 4.53 4.15 4.46 -0.07 52 90 120 +90
28JAN27 40.00 P 4.59 4.59 4.59 5.05 -0.08 52 21 180 0
28JAN27 41.00 P 5.18 5.18 5.18 5.68 -0.10 52 21 186 +21
28JAN27 42.00 P 0.00 0.00 0.00 6.43 +0.02 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.14 +0.04 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.87 -0.01 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.63 0.00 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.42 0.00 55 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.21 -0.01 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 -0.03 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 -0.03 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 -0.04 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 -0.04 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.05 -0.05 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.37 -0.04 53 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.73 -0.04 53 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.12 -0.05 53 0 180 0
30MAR27 35.00 P 3.57 3.57 3.57 3.55 -0.06 53 3 360 +3
30MAR27 36.00 P 0.00 0.00 0.00 4.01 -0.06 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.51 -0.07 53 0 312 0
30MAR27 38.00 P 0.00 0.00 0.00 5.04 -0.09 53 0 159 0
30MAR27 39.00 P 5.28 5.28 5.28 5.60 -0.09 53 30 383 0
30MAR27 40.00 P 0.00 0.00 0.00 6.19 -0.08 53 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 6.81 -0.09 53 0 767 0
30MAR27 42.00 P 6.70 6.70 6.70 7.46 -0.08 53 40 100 0
30MAR27 43.00 P 0.00 0.00 0.00 8.24 +0.02 55 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.95 +0.03 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 9.67 -0.03 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.42 +0.03 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.20 +0.04 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.98 +0.04 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 12.78 -0.01 56 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 13.60 +0.06 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 15.69 -0.02 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 17.86 +0.03 58 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.08 +0.02 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 22.35 +0.03 59 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 24.67 +0.09 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.02 +0.10 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 29.41 +0.13 61 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 31.90 +0.13 64 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 34.33 +0.11 65 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 36.77 -0.02 66 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 39.36 +0.10 71 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 41.81 +0.14 72 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 44.22 +0.06 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.71 +0.05 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.23 +0.04 76 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.71 +0.03 78 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.23 +0.07 80 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.72 +0.03 82 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.22 +0.06 84 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.72 +0.06 86 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 64.26 +0.10 89 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.78 -0.03 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.05 -0.04 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.36 -0.03 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.69 -0.04 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.05 -0.04 54 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.44 -0.04 55 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 3.86 -0.04 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.30 -0.04 54 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 4.77 -0.05 54 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.27 -0.05 54 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 5.80 -0.04 54 0 402 0
29JUN27 38.00 P 0.00 0.00 0.00 6.35 -0.04 54 0 34 0
29JUN27 39.00 P 0.00 0.00 0.00 6.92 -0.05 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.52 -0.05 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.19 -0.07 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.80 -0.07 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.46 -0.09 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.14 -0.09 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.83 -0.08 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.51 -0.09 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.24 -0.10 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.99 -0.09 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 13.74 -0.10 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.50 -0.09 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 16.48 -0.10 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 18.51 -0.11 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 20.63 -0.11 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 22.79 -0.12 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.01 -0.12 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.28 -0.12 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 29.58 -0.12 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 31.93 -0.13 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 34.33 -0.10 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 36.77 -0.06 57 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 39.36 +0.10 60 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 41.81 +0.11 62 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 44.22 +0.05 61 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 46.71 +0.05 63 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 49.23 +0.04 65 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 51.71 +0.03 67 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 54.23 +0.07 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.72 +0.03 70 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.50 -0.01 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.81 -0.02 56 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.13 -0.02 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.51 -0.04 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 3.90 -0.04 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.34 -0.02 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.75 -0.04 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.22 +0.03 54 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 5.70 -0.05 54 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.21 -0.02 54 0 105 0
29SEP27 37.00 P 0.00 0.00 0.00 6.78 +0.01 54 0 133 0
29SEP27 38.00 P 0.00 0.00 0.00 7.31 -0.06 54 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 7.89 -0.06 54 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 8.51 -0.05 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 9.16 -0.03 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 9.78 -0.03 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.50 0.00 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.20 +0.02 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.90 -0.02 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 12.63 +0.03 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.36 +0.03 56 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.10 +0.02 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.86 +0.03 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.62 -0.02 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.59 +0.04 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.61 +0.04 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.69 0.00 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.81 0.00 57 0 6 0
TOTAL PUT 3,763 67,160 +1,580
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 5.895
29OCT26 4.50 C 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.00 -0.13 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.91 -0.12 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.68 -0.10 43 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.48 -0.09 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 -0.08 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 38 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.05 44 0 559 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 185 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.02 47 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 51 0 139 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.42 -0.10 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 -0.10 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.24 -0.09 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.15 -0.09 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.06 -0.10 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.97 -0.10 42 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.78 -0.09 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.60 -0.08 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.34 -0.06 45 0 200 0
27NOV26 6.25 C 0.00 0.00 0.00 0.24 -0.05 44 0 135 0
27NOV26 6.50 C 0.19 0.19 0.19 0.16 -0.05 43 20 185 +20
27NOV26 6.75 C 0.00 0.00 0.00 0.12 -0.03 45 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.03 44 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 104 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 -0.10 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.38 -0.10 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.29 -0.10 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 -0.10 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 -0.10 43 0 0 0
30DEC26 5.00 C 1.05 1.05 1.05 1.05 -0.09 43 2 2 +2
30DEC26 5.25 C 0.00 0.00 0.00 0.87 -0.09 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 -0.07 43 0 43 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 -0.08 43 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 -0.07 43 0 93 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.06 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.04 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.03 44 0 100 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
28JAN27 4.50 C 0.00 0.00 0.00 1.51 -0.10 43 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.43 -0.10 44 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.35 -0.10 44 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.27 -0.09 44 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.19 -0.10 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.12 -0.09 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.94 -0.09 43 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.80 -0.12 44 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.66 -0.08 44 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.55 -0.07 44 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.45 -0.06 44 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.36 -0.05 44 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
28JAN27 7.50 C 0.17 0.17 0.17 0.15 -0.03 45 20 80 +20
28JAN27 7.75 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.07 -0.02 44 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.61 -0.10 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.54 -0.09 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.46 -0.10 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.39 -0.09 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.32 -0.09 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.25 -0.09 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 -0.09 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.96 -0.07 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.82 -0.08 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.71 -0.06 44 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 -0.06 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.05 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
30MAR27 7.50 C 0.29 0.29 0.29 0.28 -0.04 45 20 20 +20
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.04 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.02 45 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.75 -0.10 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.69 -0.09 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.62 -0.09 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.55 -0.09 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.49 -0.09 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.43 -0.08 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.28 -0.08 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.15 -0.08 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 -0.08 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 -0.07 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 -0.06 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 -0.05 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 -0.06 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.06 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 -0.04 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 -0.05 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.40 -0.05 45 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 -0.02 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 -0.03 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 1.90 -0.09 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.83 -0.09 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.77 -0.09 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.71 -0.09 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.65 -0.08 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.59 -0.09 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.46 -0.07 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.32 -0.08 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.21 -0.07 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.10 -0.07 46 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.92 -0.06 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.84 -0.06 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.77 -0.06 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.64 -0.06 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.58 -0.05 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.53 -0.05 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.39 -0.04 46 0 30 0
TOTAL CALL 62 8,451 +62
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 +0.01 49 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 130 0
29OCT26 5.75 P 0.00 0.00 0.00 0.16 +0.03 45 0 162 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.06 46 0 183 0
29OCT26 6.25 P 0.00 0.00 0.00 0.46 +0.08 47 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.66 +0.09 48 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.89 +0.10 52 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.11 +0.10 45 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.37 +0.10 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.62 +0.11 68 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.87 +0.11 75 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.12 +0.11 82 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.37 +0.11 89 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.62 +0.11 95 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.86 +0.10 90 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.11 +0.10 95 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.37 +0.11 112 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.62 +0.11 117 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.86 +0.10 110 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.12 +0.11 128 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 44 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 45 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 +0.02 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 +0.02 44 0 61 0
27NOV26 5.75 P 0.29 0.29 0.29 0.29 +0.04 44 15 163 +15
27NOV26 6.00 P 0.43 0.43 0.43 0.41 +0.03 43 15 153 +15
27NOV26 6.25 P 0.55 0.55 0.55 0.56 +0.05 43 100 285 +100
27NOV26 6.50 P 0.00 0.00 0.00 0.77 +0.07 47 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.97 +0.08 48 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.18 +0.08 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.40 +0.08 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.64 +0.09 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.88 +0.09 53 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.12 +0.10 54 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.37 +0.10 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.62 +0.11 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.86 +0.10 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.11 +0.10 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.37 +0.11 73 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.62 +0.11 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.86 +0.10 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.12 +0.11 83 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 43 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.02 46 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.02 44 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.03 44 0 88 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.04 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.05 44 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.05 43 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 +0.09 46 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 +0.07 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 +0.08 47 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 +0.08 47 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 +0.09 47 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 +0.09 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 +0.09 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.38 +0.10 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.62 +0.10 50 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 +0.11 53 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 +0.10 51 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.37 +0.11 59 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.11 61 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 3.86 +0.10 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.12 +0.11 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.61 +0.10 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.11 +0.10 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.61 +0.10 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.11 +0.10 79 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.61 +0.10 83 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.11 +0.10 87 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.61 +0.10 90 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.11 +0.10 94 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.61 +0.10 97 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.11 +0.10 100 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.61 +0.10 103 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.11 +0.10 106 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.61 +0.10 109 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.11 +0.10 112 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.61 +0.10 115 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.11 +0.10 117 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.61 +0.10 120 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.11 +0.10 122 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.61 +0.10 124 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.11 +0.10 127 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.11 +0.10 131 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.11 +0.10 136 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.11 +0.10 140 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.11 +0.10 144 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.11 +0.10 147 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.11 +0.10 151 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.93 +0.08 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.11 +0.06 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.31 +0.07 46 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.51 +0.08 46 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.72 +0.08 46 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.94 +0.08 47 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.17 +0.09 47 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.40 +0.09 48 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.64 +0.10 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 +0.03 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.04 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.06 +0.06 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.06 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.07 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.07 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.82 +0.07 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.03 +0.07 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 +0.08 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 +0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.69 +0.08 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.92 +0.09 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.16 +0.10 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.39 +0.09 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.63 +0.10 49 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.87 +0.10 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.12 +0.10 50 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.61 +0.10 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.11 +0.10 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.61 +0.10 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.11 +0.10 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.61 +0.10 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.11 +0.10 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.61 +0.10 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.11 +0.10 72 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.61 +0.10 74 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.11 +0.10 76 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.61 +0.10 79 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.11 +0.10 81 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.61 +0.10 83 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.11 +0.10 85 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.61 +0.10 87 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.02 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.53 +0.02 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.65 +0.04 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 +0.04 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.90 +0.03 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.06 +0.05 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 +0.05 46 0 13 0
29JUN27 6.75 P 0.00 0.00 0.00 1.39 +0.05 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 +0.06 47 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 +0.06 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.96 +0.07 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 +0.07 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 +0.08 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.57 +0.07 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 +0.08 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.01 +0.08 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.23 +0.08 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.46 +0.09 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.69 +0.09 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.92 +0.09 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.16 +0.10 49 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.64 +0.10 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.12 +0.09 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.61 +0.10 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.11 +0.10 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.61 +0.10 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.11 +0.10 58 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.62 +0.11 63 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 +0.02 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.76 +0.03 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.89 +0.04 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.03 +0.04 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.18 +0.04 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.34 +0.04 46 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.51 +0.05 46 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.68 +0.04 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.87 +0.05 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.07 +0.06 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.26 +0.06 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.46 +0.06 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.66 +0.06 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.87 +0.07 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.08 +0.07 47 0 0 0
TOTAL PUT 130 4,300 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.110
29OCT26 9.75 C 0.00 0.00 0.00 6.36 +0.27 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.11 +0.28 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.61 +0.26 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.11 +0.24 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.62 +0.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.12 +0.24 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.62 +0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.13 +0.30 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.63 +0.29 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.14 +0.30 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.65 +0.28 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.20 +0.26 30 0 35 0
29OCT26 15.50 C 0.00 0.00 0.00 0.80 +0.21 29 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.50 +0.18 31 0 432 0
29OCT26 16.50 C 0.35 0.35 0.32 0.27 +0.10 30 8 237 0
29OCT26 17.00 C 0.17 0.17 0.17 0.13 +0.06 30 5 302 +4
29OCT26 17.50 C 0.06 0.07 0.06 0.06 +0.03 30 141 340 +136
29OCT26 18.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
29OCT26 19.00 C 0.01 0.01 0.01 0.01 0.00 36 5 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.65 +0.27 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.17 +0.29 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.68 +0.29 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.18 +0.29 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.69 +0.30 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.21 +0.24 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.69 +0.28 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.22 +0.27 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.78 +0.25 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.39 +0.23 29 0 50 0
27NOV26 15.50 C 0.00 0.00 0.00 1.07 +0.23 30 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.77 +0.18 29 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.52 +0.11 29 0 95 0
27NOV26 17.00 C 0.35 0.43 0.34 0.35 +0.09 29 120 166 -71
27NOV26 17.50 C 0.00 0.00 0.00 0.23 +0.07 29 0 73 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 50 0
27NOV26 18.50 C 0.12 0.12 0.10 0.08 +0.02 29 60 60 +55
27NOV26 19.00 C 0.08 0.08 0.08 0.05 +0.02 29 20 44 +20
27NOV26 19.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.45 +0.26 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.21 +0.24 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.71 +0.28 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.23 +0.30 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.74 +0.30 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 +0.29 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 +0.28 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 +0.23 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.81 +0.30 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.33 +0.25 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 +0.17 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 +0.19 27 0 267 0
30DEC26 15.50 C 1.32 1.38 1.32 1.26 +0.22 29 30 76 +4
30DEC26 16.00 C 1.02 1.02 1.02 0.95 +0.15 28 15 52 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.13 28 0 104 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.10 28 0 157 0
30DEC26 17.50 C 0.45 0.47 0.44 0.39 +0.07 28 25 184 +18
30DEC26 18.00 C 0.33 0.35 0.33 0.27 +0.05 28 19 54 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.04 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 5.28 +0.27 43 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.80 +0.33 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.32 +0.25 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.83 +0.27 34 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.36 +0.24 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.90 +0.23 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.44 +0.25 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.05 +0.17 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.70 +0.21 28 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.40 +0.20 28 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 1.12 +0.17 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.90 +0.15 28 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.70 +0.12 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.54 +0.10 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
28JAN27 19.00 C 0.28 0.28 0.28 0.22 +0.05 28 16 16 +16
28JAN27 19.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28JAN27 21.00 C 0.08 0.08 0.08 0.06 +0.01 28 10 10 +10
28JAN27 22.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.61 +0.27 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.36 +0.33 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.88 +0.32 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.39 +0.27 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 +0.31 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.44 +0.27 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.98 +0.32 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.53 +0.28 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.11 +0.24 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.71 +0.21 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 +0.16 28 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.97 +0.15 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.69 +0.19 28 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 +0.18 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 +0.16 28 0 156 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 +0.14 29 0 65 0
30MAR27 17.50 C 0.83 0.83 0.83 0.82 +0.11 28 4 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.10 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 +0.08 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 +0.07 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.05 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.73 +0.27 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.48 +0.25 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.01 +0.29 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.54 +0.35 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.08 +0.27 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.64 +0.26 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.20 +0.30 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.78 +0.29 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.40 +0.26 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.03 +0.24 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.69 +0.27 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.35 +0.13 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.07 +0.13 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.80 +0.06 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.58 +0.10 29 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.33 +0.09 28 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 1.15 +0.08 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.99 +0.06 28 0 21 0
29JUN27 18.50 C 0.93 0.93 0.93 0.85 +0.05 28 15 45 +15
29JUN27 19.00 C 0.00 0.00 0.00 0.77 +0.08 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 +0.07 29 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 +0.04 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.14 0.00 29 0 42 0
29SEP27 11.00 C 0.00 0.00 0.00 5.58 +0.28 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.13 +0.27 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.70 +0.28 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.27 +0.25 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.88 +0.25 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.51 +0.25 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.15 +0.22 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.83 +0.22 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.52 +0.21 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.25 +0.19 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.99 +0.17 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.76 +0.16 30 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.56 +0.15 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.36 +0.13 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.20 +0.12 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.05 +0.11 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.92 +0.10 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.80 +0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.30 +0.05 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 4 0
TOTAL CALL 493 5,590 +224
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 168 0
29OCT26 15.00 P 0.06 0.07 0.06 0.06 -0.05 29 78 222 +30
29OCT26 15.50 P 0.12 0.16 0.12 0.16 -0.09 29 21 275 0
29OCT26 16.00 P 0.28 0.33 0.26 0.34 -0.16 29 41 436 -25
29OCT26 16.50 P 0.53 0.53 0.53 0.61 -0.22 28 30 710 +30
29OCT26 17.00 P 0.00 0.00 0.00 1.00 -0.24 30 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.43 -0.27 30 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 1.90 -0.29 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.39 -0.30 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.89 -0.30 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.42 -0.27 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.92 -0.27 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.92 -0.27 70 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.92 -0.27 80 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.92 -0.27 89 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.92 -0.27 98 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV26 12.50 P 0.02 0.02 0.02 0.01 0.00 34 12 12 +10
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 93 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.07 29 0 406 0
27NOV26 15.50 P 0.31 0.32 0.31 0.36 -0.12 28 3 304 0
27NOV26 16.00 P 0.48 0.48 0.48 0.56 -0.16 28 1 280 0
27NOV26 16.50 P 0.00 0.00 0.00 0.84 -0.19 28 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.18 -0.21 29 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 1.55 -0.24 28 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 1.97 -0.27 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.43 -0.27 29 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.90 -0.29 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.42 -0.27 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.92 -0.27 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.92 -0.27 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.92 -0.27 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.92 -0.27 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.92 -0.27 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 62 0
30DEC26 14.00 P 0.12 0.12 0.12 0.13 -0.05 28 2 93 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.06 28 0 346 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 -0.09 27 0 476 0
30DEC26 15.50 P 0.50 0.50 0.46 0.51 -0.12 27 23 216 +20
30DEC26 16.00 P 0.00 0.00 0.00 0.73 -0.15 27 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.18 28 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.28 -0.26 26 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 -0.23 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 -0.25 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 -0.26 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 -0.27 29 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.42 -0.28 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 -0.27 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 -0.27 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 -0.27 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 -0.27 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 -0.27 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.90 -0.29 52 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 20 0
28JAN27 14.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 93 0
28JAN27 14.50 P 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 15 0
28JAN27 15.50 P 0.60 0.60 0.60 0.62 -0.12 27 3 9 +3
28JAN27 16.00 P 0.82 0.82 0.82 0.84 -0.16 27 2 2 +2
28JAN27 16.50 P 0.00 0.00 0.00 1.10 -0.19 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.40 -0.22 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.77 -0.21 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.15 -0.23 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.56 -0.25 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.95 -0.27 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.44 -0.28 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.92 -0.28 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.92 -0.27 33 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.92 -0.27 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 -0.07 28 0 62 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 -0.12 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 -0.12 28 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 -0.15 27 0 27 0
30MAR27 16.50 P 0.00 0.00 0.00 1.33 -0.17 28 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 -0.11 28 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.97 -0.18 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.30 -0.22 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.67 -0.27 27 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 -0.24 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.52 -0.25 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.96 -0.24 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.92 -0.28 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.92 -0.27 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.92 -0.27 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.92 -0.30 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.05 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.06 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 -0.06 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 -0.08 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 -0.09 29 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 -0.10 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 -0.12 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.38 -0.12 29 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.62 -0.15 28 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 1.87 -0.20 28 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.28 -0.12 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.63 -0.15 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 -0.19 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.33 -0.21 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.69 -0.27 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.13 -0.24 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.01 -0.24 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.92 -0.30 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 -0.27 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.92 -0.30 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.67 -0.06 29 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 0.82 -0.09 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.01 -0.09 28 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.22 -0.11 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.45 -0.12 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.70 -0.14 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 1.97 -0.15 28 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.27 -0.15 28 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 2.59 -0.15 28 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 2.92 -0.18 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.27 -0.18 28 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.65 -0.20 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.02 -0.22 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.42 -0.20 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.25 -0.23 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.09 -0.25 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.00 -0.22 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.92 -0.32 27 0 0 0
TOTAL PUT 216 9,560 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.310
29OCT26 3.80 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.18 +0.02 31 0 33 0
29OCT26 5.50 C 0.13 0.13 0.08 0.07 +0.01 30 6 54 +6
29OCT26 5.75 C 0.03 0.03 0.03 0.03 +0.01 34 2 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 494 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.23 +0.05 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.03 +0.04 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.94 +0.05 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.85 +0.05 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.76 +0.05 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.28 +0.03 31 0 137 0
27NOV26 5.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 66 0
27NOV26 5.75 C 0.11 0.11 0.11 0.10 +0.02 32 5 122 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 0.00 32 0 163 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 0.00 33 0 116 0
27NOV26 6.50 C 0.02 0.02 0.02 0.02 +0.01 36 4 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.54 +0.05 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.45 +0.06 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.35 +0.05 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 +0.04 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 +0.04 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 +0.06 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 +0.05 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 +0.05 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 +0.06 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 +0.05 33 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 +0.03 31 0 265 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 196 0
30DEC26 5.75 C 0.20 0.20 0.20 0.16 +0.01 31 3 27 +3
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 39 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 31 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.21 +0.05 38 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.12 +0.05 37 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.03 +0.04 36 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.95 +0.05 36 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.71 +0.03 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 21 0
28JAN27 5.75 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.62 +0.04 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.53 +0.04 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 +0.04 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.36 +0.05 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 +0.04 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 +0.04 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.04 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 +0.04 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 +0.03 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 +0.03 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 +0.03 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 +0.03 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 +0.02 31 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 +0.01 31 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 0.00 30 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 +0.01 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 0.00 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 30 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 31 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.70 +0.05 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.61 +0.05 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.52 +0.04 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.44 +0.04 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.36 +0.04 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.28 +0.04 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.20 +0.03 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.13 +0.04 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.99 +0.03 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.92 +0.03 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.86 +0.03 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 +0.03 32 100 100 +100
29JUN27 5.50 C 0.00 0.00 0.00 0.55 +0.03 32 100 269 +100
29JUN27 5.75 C 0.00 0.00 0.00 0.44 +0.02 31 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 +0.01 31 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.01 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 0.00 31 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 0.00 31 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.37 +0.03 35 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.30 +0.03 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.23 +0.04 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.15 +0.03 34 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.09 +0.03 34 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.96 +0.03 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.72 +0.04 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.51 +0.02 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.17 +0.01 32 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 0.00 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.09 0.00 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 0.00 32 0 2 0
TOTAL CALL 220 5,061 +209
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 103 0
29OCT26 5.00 P 0.04 0.04 0.04 0.04 -0.01 33 9 226 0
29OCT26 5.25 P 0.11 0.11 0.11 0.11 -0.03 31 7 109 +7
29OCT26 5.50 P 0.20 0.20 0.20 0.25 -0.05 29 15 570 0
29OCT26 5.75 P 0.00 0.00 0.00 0.44 -0.07 0 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.69 -0.05 0 0 533 0
29OCT26 6.25 P 0.00 0.00 0.00 0.96 -0.05 54 0 45 0
29OCT26 6.50 P 0.00 0.00 0.00 1.19 -0.06 0 0 107 0
29OCT26 6.75 P 0.00 0.00 0.00 1.46 -0.05 72 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.71 -0.05 81 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.96 -0.05 89 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.21 -0.05 96 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.46 -0.05 103 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.71 -0.05 110 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.96 -0.05 116 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.21 -0.05 123 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 13 0
27NOV26 4.90 P 0.08 0.08 0.08 0.08 -0.01 32 1 10 0
27NOV26 5.00 P 0.10 0.11 0.10 0.11 -0.01 32 23 46 +7
27NOV26 5.25 P 0.00 0.00 0.00 0.20 -0.03 31 0 321 0
27NOV26 5.50 P 0.00 0.00 0.00 0.34 -0.04 31 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 0.53 -0.03 34 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.73 -0.05 33 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 0.96 -0.06 35 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.21 -0.05 41 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.46 -0.05 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.71 -0.05 52 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.96 -0.05 57 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.21 -0.05 62 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.46 -0.05 67 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.71 -0.05 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.96 -0.05 75 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.21 -0.05 79 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 32 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.02 31 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.02 31 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 271 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.03 31 0 395 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 247 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.04 31 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.04 31 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.06 30 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 -0.05 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 -0.05 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 -0.05 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.96 -0.05 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.05 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 -0.05 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.05 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 -0.05 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.21 -0.05 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.46 -0.04 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.70 -0.05 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.96 -0.04 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.20 -0.05 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.46 -0.04 77 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.05 -0.01 31 0 20 0
28JAN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28JAN27 4.80 P 0.13 0.13 0.13 0.14 -0.02 31 1 1 +1
28JAN27 4.90 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.31 -0.03 31 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.99 -0.05 30 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.21 -0.05 30 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.46 -0.05 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.71 -0.05 37 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.96 -0.05 41 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.21 -0.05 44 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.46 -0.05 47 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.71 -0.05 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 31 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.02 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 0.00 32 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.03 31 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 -0.03 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.04 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 -0.04 30 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.06 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 -0.05 32 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 1.96 -0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 -0.05 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 -0.05 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.71 -0.05 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.96 -0.05 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 -0.05 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.46 -0.04 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 -0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 -0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 -0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 -0.02 32 100 109 +100
29JUN27 5.50 P 0.00 0.00 0.00 0.61 -0.04 31 100 220 +100
29JUN27 5.75 P 0.00 0.00 0.00 0.78 -0.02 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.12 -0.04 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.31 -0.04 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.52 -0.04 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 -0.05 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.21 -0.05 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.46 -0.05 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.71 -0.05 37 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.96 -0.05 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.21 -0.05 41 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.26 -0.01 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.40 -0.02 31 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.61 -0.02 31 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 -0.03 30 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.06 -0.03 30 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.23 -0.03 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.62 -0.03 29 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.83 -0.03 29 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 -0.05 28 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.24 -0.05 26 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.46 -0.06 25 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.71 -0.05 27 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.98 -0.03 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.21 -0.05 32 0 0 0
TOTAL PUT 256 5,924 +215
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 149.600
16OCT26 129.00 C 0.00 0.00 0.00 20.65 -2.73 49 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 19.65 -2.73 46 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 18.65 -2.73 43 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 17.65 -2.73 41 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 16.65 -2.73 38 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 15.65 -2.73 35 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 14.65 -2.73 33 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 13.65 -2.73 30 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 12.65 -2.74 27 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 11.65 -2.74 24 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 10.65 -2.74 22 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 9.65 -2.74 18 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 8.66 -2.73 23 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 7.67 -2.72 23 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 6.69 -2.71 22 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 5.73 -2.68 22 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 4.81 -2.63 23 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 3.82 -2.66 19 0 0 0
16OCT26 147.00 C 3.15 3.15 2.87 3.04 -2.51 21 30 30 +15
16OCT26 148.00 C 2.61 2.61 1.45 2.34 -2.33 21 121 113 +36
16OCT26 149.00 C 2.29 2.29 1.02 1.73 -2.10 22 1,340 1,293 +1,139
16OCT26 150.00 C 3.40 3.40 0.65 1.24 -1.74 22 1,425 1,795 +976
16OCT26 152.50 C 2.02 2.04 0.23 0.44 -1.08 22 791 2,857 +280
16OCT26 155.00 C 0.60 1.00 0.10 0.12 -0.51 23 877 950 +295
16OCT26 157.50 C 0.10 0.10 0.07 0.03 -0.18 24 64 971 0
16OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 201 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 165 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 18.73 - 25 0 0 -
23OCT26 132.00 C 0.00 0.00 0.00 17.73 - 22 0 0 -
23OCT26 133.00 C 0.00 0.00 0.00 16.73 - 19 0 0 -
23OCT26 134.00 C 0.00 0.00 0.00 15.73 - 0 0 0 -
23OCT26 135.00 C 0.00 0.00 0.00 14.74 - 22 0 0 -
23OCT26 136.00 C 0.00 0.00 0.00 13.74 - 21 0 0 -
23OCT26 137.00 C 0.00 0.00 0.00 12.75 - 21 0 0 -
23OCT26 138.00 C 0.00 0.00 0.00 11.76 - 21 0 0 -
23OCT26 139.00 C 0.00 0.00 0.00 10.78 - 21 0 0 -
23OCT26 140.00 C 0.00 0.00 0.00 9.81 - 21 0 0 -
23OCT26 141.00 C 0.00 0.00 0.00 8.86 - 21 0 0 -
23OCT26 142.00 C 0.00 0.00 0.00 7.92 - 21 0 0 -
23OCT26 143.00 C 0.00 0.00 0.00 7.02 - 21 0 0 -
23OCT26 144.00 C 0.00 0.00 0.00 6.17 - 21 0 0 -
23OCT26 145.00 C 0.00 0.00 0.00 5.16 - 18 0 0 -
23OCT26 146.00 C 0.00 0.00 0.00 4.43 - 19 0 0 -
23OCT26 147.00 C 3.04 3.57 3.04 3.72 - 20 51 50 -
23OCT26 148.00 C 2.91 2.91 2.32 3.09 - 20 250 250 -
23OCT26 149.00 C 2.32 2.32 1.84 2.53 - 20 302 272 -
23OCT26 150.00 C 2.67 2.67 1.44 2.03 - 20 305 290 -
23OCT26 152.50 C 2.32 2.32 0.91 1.09 - 21 492 492 -
23OCT26 155.00 C 1.17 1.75 1.08 0.52 - 21 459 459 -
23OCT26 157.50 C 0.65 0.87 0.22 0.24 - 21 175 145 -
23OCT26 160.00 C 0.36 0.36 0.16 0.09 - 21 45 45 -
23OCT26 162.50 C 0.22 0.22 0.10 0.03 - 21 385 385 -
23OCT26 165.00 C 0.10 0.10 0.10 0.01 - 21 53 53 -
23OCT26 167.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
23OCT26 170.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
23OCT26 172.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
23OCT26 175.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 177.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 180.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 182.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 190.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 195.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 197.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 200.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 202.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 74.71 -2.72 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 72.22 -2.72 93 0 0 -5
29OCT26 80.00 C 0.00 0.00 0.00 69.72 -2.72 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 67.22 -2.73 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 64.73 -2.72 77 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 62.23 -2.73 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 59.74 -2.72 75 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 57.24 -2.72 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 54.74 -2.73 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 52.25 -2.72 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 49.75 -2.73 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 47.25 -2.73 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 44.76 -2.73 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 42.26 -2.73 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 39.77 -2.73 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 37.27 -2.73 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.77 -2.73 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 32.28 -2.73 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.78 -2.73 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 27.28 -2.74 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 24.79 -2.73 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 22.29 -2.74 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 19.80 -2.73 22 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 17.31 -2.73 22 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 14.83 -2.72 21 0 11 0
29OCT26 137.50 C 15.94 15.94 15.94 12.38 -2.69 20 22 115 -22
29OCT26 140.00 C 13.73 14.38 13.38 10.01 -2.61 21 617 4,204 0
29OCT26 142.50 C 10.88 10.88 10.88 7.54 -2.71 17 55 694 +55
29OCT26 145.00 C 0.00 0.00 0.00 5.58 -2.43 19 0 8,181 0
29OCT26 147.50 C 3.07 3.07 3.07 3.90 -1.89 20 15 1,580 +15
29OCT26 150.00 C 3.32 3.32 1.87 2.56 -1.53 20 637 9,480 +312
29OCT26 152.50 C 3.50 3.50 1.13 1.57 -1.15 20 548 4,437 +380
29OCT26 155.00 C 1.45 2.25 0.67 0.90 -0.79 20 2,026 68,189 -2
29OCT26 157.50 C 1.22 1.22 0.40 0.47 -0.51 20 1,071 3,510 -727
29OCT26 160.00 C 0.79 0.79 0.21 0.25 -0.28 21 138 4,172 +10
29OCT26 162.50 C 0.00 0.00 0.00 0.11 -0.17 21 0 2,215 0
29OCT26 165.00 C 0.12 0.12 0.12 0.05 -0.08 21 24 2,964 -24
29OCT26 167.50 C 0.10 0.11 0.10 0.02 -0.04 21 240 3,034 +230
29OCT26 170.00 C 0.15 0.15 0.07 0.01 -0.02 22 52 1,923 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,320 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,089 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 242 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 74.91 -2.72 61 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 72.42 -2.72 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 69.93 -2.72 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 67.44 -2.72 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 64.95 -2.72 50 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 62.46 -2.72 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.97 -2.72 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 57.48 -2.72 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.99 -2.72 40 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.50 -2.72 37 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.01 -2.72 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 47.52 -2.72 33 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 45.03 -2.73 31 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.54 -2.73 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.05 -2.73 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 37.56 -2.73 24 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 35.07 -2.73 22 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 32.59 -2.73 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.11 -2.73 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 27.65 -2.72 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 25.21 -2.71 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 22.79 -2.70 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 20.42 -2.68 25 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 18.12 -2.64 25 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 15.90 -2.58 25 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 13.37 -2.43 21 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 11.45 -2.34 23 0 117 0
27NOV26 142.50 C 0.00 0.00 0.00 9.67 -2.22 23 0 171 0
27NOV26 145.00 C 7.03 7.03 7.03 8.05 -2.08 24 15 182 -15
27NOV26 147.50 C 5.90 5.90 5.25 6.61 -1.92 24 105 545 +25
27NOV26 150.00 C 6.00 7.00 4.08 5.34 -1.74 24 506 1,177 -113
27NOV26 152.50 C 5.50 5.50 3.20 4.25 -1.56 24 214 3,266 -129
27NOV26 155.00 C 3.71 3.71 2.42 3.33 -1.37 25 225 2,294 -116
27NOV26 157.50 C 2.75 2.75 1.85 2.56 -1.19 25 268 15,710 -41
27NOV26 160.00 C 1.84 1.84 1.40 1.95 -1.00 25 185 8,070 -112
27NOV26 162.50 C 1.66 1.66 1.28 1.45 -0.84 25 37 1,321 -28
27NOV26 165.00 C 1.38 1.38 0.80 1.07 -0.68 25 285 951 +13
27NOV26 167.50 C 0.84 0.84 0.77 0.77 -0.55 25 75 792 0
27NOV26 170.00 C 0.70 0.70 0.70 0.55 -0.44 25 2 888 -2
27NOV26 172.50 C 0.43 0.43 0.43 0.41 -0.32 25 15 1,626 +15
27NOV26 175.00 C 0.00 0.00 0.00 0.28 -0.25 25 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.19 -0.21 25 0 371 0
27NOV26 180.00 C 0.00 0.00 0.00 0.13 -0.15 25 0 363 0
27NOV26 182.50 C 0.00 0.00 0.00 0.09 -0.11 25 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.04 -0.06 25 0 700 0
27NOV26 190.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 28 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 75.12 -2.72 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.64 -2.72 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.16 -2.72 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.68 -2.72 40 0 2,510 0
30DEC26 85.00 C 0.00 0.00 0.00 65.19 -2.73 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.71 -2.72 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.23 -2.72 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.75 -2.72 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.26 -2.73 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.78 -2.73 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.30 -2.73 25 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 47.82 -2.73 26 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 45.34 -2.73 26 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 42.86 -2.73 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.39 -2.73 25 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 37.93 -2.72 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.48 -2.71 26 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 33.04 -2.71 26 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.63 -2.69 26 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 28.25 -2.67 26 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 25.92 -2.64 26 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 23.64 -2.60 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.42 -2.56 26 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 19.29 -2.50 26 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 17.25 -2.43 26 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 15.32 -2.34 26 0 171 0
30DEC26 140.00 C 11.65 11.65 11.65 13.51 -2.23 26 15 881 0
30DEC26 142.50 C 11.62 11.62 11.62 11.46 -2.06 24 15 265 -5
30DEC26 145.00 C 10.54 10.54 10.54 9.95 -1.94 24 15 2,030 0
30DEC26 147.50 C 9.05 9.05 7.94 8.57 -1.81 25 63 311 -63
30DEC26 150.00 C 7.55 7.56 6.58 7.32 -1.68 25 171 1,974 -45
30DEC26 152.50 C 6.21 6.28 5.09 6.21 -1.54 25 340 2,024 +188
30DEC26 155.00 C 6.62 6.62 4.27 5.22 -1.40 25 82 2,727 -38
30DEC26 157.50 C 0.00 0.00 0.00 4.36 -1.26 25 0 1,388 0
30DEC26 160.00 C 4.20 4.20 3.00 3.61 -1.12 25 128 2,535 -26
30DEC26 162.50 C 0.00 0.00 0.00 2.96 -0.99 25 0 985 0
30DEC26 165.00 C 3.44 3.44 3.44 2.42 -0.86 25 30 1,609 +15
30DEC26 167.50 C 2.65 2.65 1.60 1.95 -0.76 25 18 1,370 -14
30DEC26 170.00 C 2.17 2.17 1.60 1.57 -0.65 25 7 3,977 -6
30DEC26 172.50 C 1.92 1.92 1.21 1.25 -0.55 25 19 1,014 0
30DEC26 175.00 C 1.20 1.20 0.94 1.04 -0.42 26 10 1,321 +5
30DEC26 177.50 C 0.80 0.80 0.80 0.79 -0.38 25 7 1,141 -7
30DEC26 180.00 C 1.24 1.24 1.24 0.64 -0.34 26 14 2,856 +14
30DEC26 182.50 C 0.59 0.59 0.59 0.50 -0.28 26 42 2,541 +42
30DEC26 185.00 C 0.51 0.51 0.51 0.39 -0.23 26 50 1,045 +50
30DEC26 187.50 C 0.00 0.00 0.00 0.29 -0.19 26 0 321 0
30DEC26 190.00 C 0.00 0.00 0.00 0.22 -0.16 26 0 1,741 0
30DEC26 192.50 C 0.00 0.00 0.00 0.17 -0.12 26 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.13 -0.09 26 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.10 -0.07 26 0 258 0
30DEC26 200.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 1,220 0
30DEC26 205.00 C 0.21 0.21 0.21 0.04 -0.04 26 20 576 +5
30DEC26 210.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 30 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 31 0 562 0
30DEC26 240.00 C 0.16 0.16 0.16 0.01 0.00 33 1 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 35 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 848 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 52 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 766 0
28JAN27 75.00 C 0.00 0.00 0.00 75.32 -2.72 40 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 72.84 -2.72 33 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 70.36 -2.72 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 67.89 -2.72 33 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 65.41 -2.72 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 62.94 -2.72 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 60.46 -2.72 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 57.99 -2.72 30 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 55.51 -2.73 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 53.04 -2.72 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 50.57 -2.72 27 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 48.11 -2.72 27 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 45.65 -2.72 27 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 43.21 -2.71 27 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 40.77 -2.71 27 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 38.36 -2.70 27 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 35.98 -2.67 27 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 33.62 -2.66 27 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.31 -2.63 27 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 29.04 -2.60 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 26.83 -2.55 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 24.68 -2.51 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 22.61 -2.45 27 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 20.62 -2.38 27 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 18.72 -2.31 27 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 16.92 -2.22 27 0 0 0
28JAN27 140.00 C 13.00 13.00 13.00 14.76 -2.59 26 15 15 0
28JAN27 142.50 C 12.50 12.50 12.50 13.22 -1.97 26 12 30 0
28JAN27 145.00 C 11.26 11.26 10.54 11.78 -1.87 26 67 275 0
28JAN27 147.50 C 9.95 9.95 9.27 10.45 -1.76 26 80 296 0
28JAN27 150.00 C 9.86 9.86 7.76 9.22 -1.66 26 116 398 -15
28JAN27 152.50 C 8.62 8.62 6.67 8.10 -1.54 27 176 152 -37
28JAN27 155.00 C 8.39 8.39 6.39 7.08 -1.43 27 90 114 -47
28JAN27 157.50 C 7.15 7.31 5.34 6.17 -1.31 27 95 95 -8
28JAN27 160.00 C 6.10 6.60 4.50 5.34 -1.21 27 75 283 +65
28JAN27 162.50 C 4.27 4.27 4.27 4.61 -1.10 27 15 140 -15
28JAN27 165.00 C 4.40 4.40 4.40 3.96 -1.00 27 1 145 0
28JAN27 167.50 C 2.91 2.91 2.91 3.38 -0.90 27 4 135 0
28JAN27 170.00 C 0.00 0.00 0.00 2.88 -0.81 27 0 28 0
28JAN27 172.50 C 0.00 0.00 0.00 2.44 -0.72 27 0 60 0
28JAN27 175.00 C 0.00 0.00 0.00 2.06 -0.64 27 0 16 0
28JAN27 177.50 C 0.00 0.00 0.00 1.73 -0.57 27 0 74 0
28JAN27 180.00 C 0.00 0.00 0.00 1.45 -0.50 27 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 1.21 -0.44 27 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 1.06 -0.36 27 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.89 -0.30 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.73 -0.30 27 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.60 -0.26 27 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.49 -0.22 27 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.40 -0.19 27 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.33 -0.16 27 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.22 -0.11 27 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
28JAN27 225.00 C 0.22 0.22 0.22 0.04 -0.03 28 122 217 +122
28JAN27 230.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.72 -2.72 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.26 -2.72 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.80 -2.72 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.35 -2.71 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.89 -2.72 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.44 -2.72 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.00 -2.72 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 58.57 -2.71 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.15 -2.70 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.74 -2.70 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.36 -2.68 31 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 48.99 -2.67 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.65 -2.65 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.33 -2.64 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.06 -2.61 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.63 -3.78 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.50 -2.48 21 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.42 -2.44 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.40 -2.40 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 30.43 -2.35 27 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 28.52 -2.31 27 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.50 -2.32 31 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 25.67 -2.26 31 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 23.26 -2.15 29 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 21.56 -2.07 29 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 20.00 -2.00 29 0 100 0
30MAR27 140.00 C 17.97 17.97 17.97 18.51 -1.93 30 6 265 0
30MAR27 142.50 C 16.26 16.26 16.26 17.10 -1.86 30 14 198 +14
30MAR27 145.00 C 16.11 16.11 13.76 15.77 -1.78 30 31 645 -16
30MAR27 147.50 C 15.35 15.35 12.57 14.51 -1.71 30 104 1,565 +50
30MAR27 150.00 C 13.33 13.33 11.50 13.33 -1.63 30 87 2,736 +61
30MAR27 152.50 C 11.96 11.96 11.28 12.22 -1.55 30 44 1,128 +29
30MAR27 155.00 C 0.00 0.00 0.00 11.18 -1.48 30 3,000 3,241 +1,827
30MAR27 157.50 C 10.15 10.15 8.97 10.21 -1.40 30 76 1,560 0
30MAR27 160.00 C 8.65 8.65 8.24 9.31 -1.32 31 45 2,290 +45
30MAR27 162.50 C 8.10 8.10 7.23 8.48 -1.24 31 51 561 0
30MAR27 165.00 C 7.64 7.64 6.75 7.70 -1.17 31 101 843 +101
30MAR27 167.50 C 7.12 7.12 6.11 6.99 -1.10 31 62 726 +62
30MAR27 170.00 C 7.00 7.11 6.03 6.33 -1.03 31 161 820 +69
30MAR27 172.50 C 4.96 4.96 4.96 5.72 -0.96 31 15 792 +15
30MAR27 175.00 C 5.44 5.44 5.44 5.17 -0.89 31 15 668 +15
30MAR27 177.50 C 0.00 0.00 0.00 4.66 -0.83 31 0 449 0
30MAR27 180.00 C 4.80 4.80 4.80 4.20 -0.77 31 2 630 0
30MAR27 182.50 C 0.00 0.00 0.00 3.77 -0.72 31 0 1,165 0
30MAR27 185.00 C 0.00 0.00 0.00 3.39 -0.66 31 0 1,451 0
30MAR27 187.50 C 0.00 0.00 0.00 3.04 -0.61 31 0 334 0
30MAR27 190.00 C 0.00 0.00 0.00 2.76 -0.52 31 0 965 0
30MAR27 192.50 C 0.00 0.00 0.00 2.43 -0.52 31 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.17 -0.48 31 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 1.94 -0.43 31 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 1.76 -0.43 31 0 472 0
30MAR27 205.00 C 0.00 0.00 0.00 1.45 -0.36 31 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.15 -0.25 32 0 258 0
30MAR27 215.00 C 1.25 1.25 1.25 0.88 -0.26 31 2 283 +2
30MAR27 220.00 C 0.00 0.00 0.00 0.69 -0.19 31 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.54 -0.15 31 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.42 -0.12 31 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.33 -0.11 31 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.26 -0.08 31 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.15 -0.06 31 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 1,111 0
30MAR27 275.00 C 0.26 0.26 0.25 0.04 -0.02 31 120 352 -120
29JUN27 75.00 C 0.00 0.00 0.00 76.04 -2.72 34 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 73.61 -2.72 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.19 -2.71 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 68.77 -2.71 35 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 66.37 -2.71 35 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 63.98 -2.71 35 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 61.61 -2.71 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 59.27 -2.69 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 56.95 -2.69 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.65 -2.68 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 52.40 -2.67 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.99 -3.83 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.65 -2.65 21 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.46 -2.56 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.43 -2.52 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.45 -2.51 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.49 -2.49 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.63 -2.43 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 34.79 -2.43 31 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 33.00 -2.41 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.31 -2.33 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 29.65 -2.32 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 28.03 -2.30 32 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 26.51 -3.09 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.82 -2.25 35 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 24.34 -2.23 35 0 0 0
29JUN27 140.00 C 21.05 21.05 21.05 22.95 -2.14 35 12 49 0
29JUN27 142.50 C 20.42 20.42 20.42 20.98 -2.02 33 1 550 0
29JUN27 145.00 C 19.17 19.17 19.17 19.73 -2.01 33 14 437 0
29JUN27 147.50 C 0.00 0.00 0.00 18.52 -1.97 33 0 341 0
29JUN27 150.00 C 17.40 17.40 16.98 17.44 -1.83 34 40 252 -1
29JUN27 152.50 C 16.30 16.30 16.30 16.38 -1.81 34 7 216 0
29JUN27 155.00 C 0.00 0.00 0.00 15.33 -1.81 34 0 8,201 0
29JUN27 157.50 C 14.02 14.02 14.02 14.37 -1.72 34 12 145 +12
29JUN27 160.00 C 13.37 13.37 13.37 13.50 -1.60 34 15 152 +9
29JUN27 162.50 C 0.00 0.00 0.00 12.63 -1.60 34 0 186 0
29JUN27 165.00 C 11.44 11.44 11.44 11.76 -2.02 34 15 299 +15
29JUN27 167.50 C 12.00 12.00 12.00 11.03 -1.47 34 2 316 0
29JUN27 170.00 C 0.00 0.00 0.00 10.33 -1.38 34 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 9.64 -1.38 34 0 367 0
29JUN27 175.00 C 0.00 0.00 0.00 8.95 -1.38 34 0 195 0
29JUN27 177.50 C 0.00 0.00 0.00 8.37 -1.27 34 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 7.84 -1.15 34 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 7.30 -1.16 34 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 6.97 -1.20 35 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 6.49 -1.13 35 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 6.07 -1.00 35 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 5.66 -0.97 35 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 5.24 -0.97 35 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 4.83 -0.97 35 0 261 0
29JUN27 200.00 C 4.00 4.05 4.00 4.39 -0.83 34 38 156 +38
29JUN27 205.00 C 0.00 0.00 0.00 3.92 -0.76 35 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 3.33 -0.75 35 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 2.91 -0.58 35 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 2.48 -0.59 35 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 2.13 -0.52 35 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.84 -0.43 35 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 1.56 -0.42 35 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.34 -0.36 35 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.16 -0.30 35 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 0.97 -0.31 35 0 207 0
29JUN27 255.00 C 0.00 0.00 0.00 0.84 -0.25 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.72 -0.21 35 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.60 -0.21 35 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.54 -0.16 35 0 472 0
29JUN27 275.00 C 0.00 0.00 0.00 0.46 -0.15 35 0 157 0
29SEP27 75.00 C 0.00 0.00 0.00 76.12 -2.72 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 73.72 -2.71 36 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 71.35 -2.70 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 68.98 -2.70 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 66.66 -2.67 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 64.34 -2.67 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 62.07 -2.64 36 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 59.83 -2.62 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 57.61 -2.62 36 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 54.65 -2.68 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 52.40 -2.67 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 49.70 -3.12 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 47.75 -2.40 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 45.84 -2.38 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 43.93 -2.37 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 42.14 -2.27 32 0 0 0
29SEP27 115.00 C 43.00 43.00 43.00 40.38 -2.26 32 2 10 -2
29SEP27 117.50 C 0.00 0.00 0.00 38.62 -2.25 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 36.98 -2.15 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 35.39 -2.11 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 33.81 -2.10 34 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 32.26 -2.08 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 30.87 -1.93 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 29.47 -1.93 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 28.08 -1.93 34 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 26.76 -1.86 35 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 25.56 -1.73 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 24.37 -1.73 35 0 147 0
29SEP27 145.00 C 0.00 0.00 0.00 23.18 -1.72 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 22.03 -1.68 35 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 21.03 -1.52 35 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 20.03 -1.51 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 19.02 -1.52 35 0 251 0
29SEP27 157.50 C 19.10 19.15 19.10 18.02 -1.52 35 30 255 +30
29SEP27 160.00 C 0.00 0.00 0.00 17.18 -1.36 35 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 16.36 -1.31 35 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 15.54 -1.30 35 0 120 0
29SEP27 167.50 C 15.45 15.45 15.45 14.72 -1.31 35 2 120 0
29SEP27 170.00 C 0.00 0.00 0.00 13.94 -1.27 35 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 13.28 -1.11 35 0 100 0
29SEP27 175.00 C 11.50 11.50 11.50 12.63 -1.09 35 1 145 0
29SEP27 177.50 C 0.00 0.00 0.00 11.98 -1.09 35 0 244 0
29SEP27 180.00 C 12.40 12.40 10.80 11.33 -1.09 36 4 37 +1
29SEP27 182.50 C 0.00 0.00 0.00 10.69 -1.08 35 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 10.19 -0.93 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 9.69 -0.89 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 9.19 -0.88 36 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 8.68 -0.89 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 8.18 -0.89 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 7.76 -0.80 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 7.38 -0.71 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 6.63 -0.70 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 5.88 -0.70 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.31 -0.62 36 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 4.91 -0.48 36 0 4 0
29SEP27 225.00 C 0.00 0.00 0.00 4.35 -0.59 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.91 -0.30 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 3.52 -0.30 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.12 -0.35 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.78 -0.44 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.51 -0.30 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.24 -0.30 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.97 -0.30 36 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 1.77 -0.23 36 0 509 0
TOTAL CALL 20,588 292,363 +4,896
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 6 0
16OCT26 143.00 P 0.18 0.18 0.18 0.05 +0.03 24 2 25 +2
16OCT26 144.00 P 0.00 0.00 0.00 0.09 +0.06 23 0 33 0
16OCT26 145.00 P 0.26 0.48 0.26 0.16 +0.11 23 49 121 +36
16OCT26 146.00 P 0.59 0.59 0.43 0.29 +0.20 23 3 126 +1
16OCT26 147.00 P 0.40 1.00 0.40 0.49 +0.32 23 1,478 1,622 +1,396
16OCT26 148.00 P 0.50 1.30 0.22 0.78 +0.50 23 543 516 +81
16OCT26 149.00 P 0.71 1.96 0.25 1.17 +0.71 23 487 436 -22
16OCT26 150.00 P 0.60 2.60 0.10 1.68 +0.98 23 1,715 1,687 +13
16OCT26 152.50 P 1.40 4.05 0.80 3.41 +1.68 25 762 642 -181
16OCT26 155.00 P 2.37 6.34 2.36 5.48 +2.11 22 216 571 +10
16OCT26 157.50 P 8.45 8.45 8.25 7.90 +2.55 0 34 19 +4
16OCT26 160.00 P 6.74 6.74 6.74 10.40 +2.69 0 15 15 +15
16OCT26 162.50 P 9.22 9.22 9.18 12.90 +2.70 0 21 21 +21
16OCT26 165.00 P 0.00 0.00 0.00 15.40 +2.70 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 17.90 +2.70 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 20.40 +2.70 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 23.59 +3.39 102 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 26.16 +3.46 112 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 28.70 +3.50 120 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 31.20 +3.50 128 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 33.70 +2.59 135 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 36.20 +2.52 142 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 38.69 +2.48 147 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 41.19 +2.39 154 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 43.69 +2.50 160 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 46.19 +2.50 166 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 48.69 +2.49 172 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 51.19 +2.49 178 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 53.70 +2.50 185 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 132.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
23OCT26 133.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
23OCT26 134.00 P 0.12 0.12 0.12 0.01 - 25 8 8 -
23OCT26 135.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
23OCT26 136.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
23OCT26 137.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
23OCT26 138.00 P 0.00 0.00 0.00 0.03 - 21 0 0 -
23OCT26 139.00 P 0.00 0.00 0.00 0.05 - 21 0 0 -
23OCT26 140.00 P 0.35 0.35 0.35 0.08 - 21 5 5 -
23OCT26 141.00 P 0.00 0.00 0.00 0.12 - 21 0 0 -
23OCT26 142.00 P 0.35 0.35 0.35 0.19 - 21 15 15 -
23OCT26 143.00 P 0.00 0.00 0.00 0.29 - 21 0 0 -
23OCT26 144.00 P 0.56 0.93 0.56 0.42 - 21 76 76 -
23OCT26 145.00 P 0.65 1.20 0.65 0.60 - 21 172 172 -
23OCT26 146.00 P 0.78 1.45 0.78 0.84 - 21 312 287 -
23OCT26 147.00 P 0.99 1.79 0.99 1.13 - 21 410 340 -
23OCT26 148.00 P 0.74 2.29 0.73 1.49 - 21 1,765 1,185 -
23OCT26 149.00 P 0.94 2.90 0.92 1.93 - 21 1,204 1,084 -
23OCT26 150.00 P 1.51 3.33 1.51 2.43 - 22 674 494 -
23OCT26 152.50 P 2.56 3.48 1.93 4.02 - 22 417 387 -
23OCT26 155.00 P 3.24 5.00 3.24 5.82 - 21 52 15 -
23OCT26 157.50 P 0.00 0.00 0.00 8.03 - 21 0 0 -
23OCT26 160.00 P 0.00 0.00 0.00 10.42 - 21 0 0 -
23OCT26 162.50 P 0.00 0.00 0.00 12.90 - 0 0 0 -
23OCT26 165.00 P 0.00 0.00 0.00 15.40 - 0 0 0 -
23OCT26 167.50 P 0.00 0.00 0.00 17.90 - 0 0 0 -
23OCT26 170.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
23OCT26 172.50 P 0.00 0.00 0.00 23.59 - 62 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 26.16 - 69 0 0 -
23OCT26 177.50 P 0.00 0.00 0.00 28.74 - 75 0 0 -
23OCT26 180.00 P 0.00 0.00 0.00 31.31 - 81 0 0 -
23OCT26 182.50 P 0.00 0.00 0.00 33.82 - 85 0 0 -
23OCT26 185.00 P 0.00 0.00 0.00 36.32 - 89 0 0 -
23OCT26 187.50 P 0.00 0.00 0.00 38.81 - 94 0 0 -
23OCT26 190.00 P 0.00 0.00 0.00 41.30 - 97 0 0 -
23OCT26 192.50 P 0.00 0.00 0.00 43.80 - 101 0 0 -
23OCT26 195.00 P 0.00 0.00 0.00 46.30 - 105 0 0 -
23OCT26 197.50 P 0.00 0.00 0.00 48.80 - 108 0 0 -
23OCT26 200.00 P 0.00 0.00 0.00 51.30 - 112 0 0 -
23OCT26 202.50 P 0.00 0.00 0.00 53.81 - 116 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 115.00 P 0.03 0.03 0.03 0.01 0.00 44 18 35 +18
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 34 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 28 0 727 0
29OCT26 130.00 P 0.15 0.18 0.15 0.01 0.00 25 62 801 0
29OCT26 132.50 P 0.22 0.23 0.22 0.01 0.00 22 4 1,349 0
29OCT26 135.00 P 0.26 0.26 0.26 0.03 +0.02 21 1 620 0
29OCT26 137.50 P 0.35 0.35 0.35 0.08 +0.05 21 19 1,011 -19
29OCT26 140.00 P 0.29 0.64 0.29 0.21 +0.13 21 426 12,636 -181
29OCT26 142.50 P 0.45 1.02 0.40 0.48 +0.28 21 1,568 4,600 +233
29OCT26 145.00 P 0.93 1.65 0.60 0.97 +0.50 21 6,271 12,116 +1,116
29OCT26 147.50 P 1.10 2.57 1.00 1.77 +0.82 21 4,603 26,127 +120
29OCT26 150.00 P 1.74 3.94 1.71 2.92 +1.20 21 1,821 41,819 +173
29OCT26 152.50 P 2.55 5.50 2.40 4.45 +1.61 22 789 4,926 +428
29OCT26 155.00 P 5.00 7.20 4.18 6.32 +1.99 22 294 3,086 -107
29OCT26 157.50 P 7.78 9.70 7.74 8.47 +2.30 24 469 1,824 -364
29OCT26 160.00 P 9.15 10.32 9.15 10.50 +2.45 21 123 4,427 +98
29OCT26 162.50 P 0.00 0.00 0.00 12.91 +2.60 20 0 1,821 0
29OCT26 165.00 P 0.00 0.00 0.00 15.40 +2.69 0 0 544 0
29OCT26 167.50 P 13.90 13.90 13.90 17.90 +2.70 0 10 238 0
29OCT26 170.00 P 19.75 21.51 19.41 20.40 +2.70 0 652 1,090 -95
29OCT26 172.50 P 0.00 0.00 0.00 23.59 +2.78 51 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 26.16 +2.78 56 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 28.74 +2.78 61 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 31.31 +2.78 66 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 33.89 +2.78 70 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 36.40 +2.72 74 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 38.85 +2.59 77 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 41.30 +2.47 79 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.80 +2.39 82 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 46.30 +2.34 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 48.87 +2.40 90 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 51.80 +2.83 100 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 56.35 +2.39 98 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 61.28 +2.35 102 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 66.31 +2.35 108 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 71.31 +2.36 114 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 76.35 +2.41 120 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 81.32 +2.40 124 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 86.31 +2.40 128 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 91.29 +2.39 132 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 96.27 +2.37 136 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 101.28 +2.38 140 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 106.28 +2.40 144 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 111.28 +2.41 149 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 116.25 +2.39 152 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 121.26 +2.40 156 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 126.25 +2.42 160 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 188 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 191 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 188 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 222 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.03 0.00 26 0 353 0
27NOV26 122.50 P 0.00 0.00 0.00 0.05 0.00 25 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 243 0
27NOV26 127.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 1,075 0
27NOV26 130.00 P 0.93 0.93 0.93 0.30 +0.06 25 5 1,637 0
27NOV26 132.50 P 1.02 1.22 1.02 0.50 +0.10 25 204 432 +188
27NOV26 135.00 P 1.15 1.56 1.15 0.78 +0.16 25 272 1,161 +132
27NOV26 137.50 P 1.54 1.91 1.49 1.17 +0.24 25 47 2,769 +21
27NOV26 140.00 P 2.00 2.53 1.86 1.70 +0.34 25 405 4,439 +63
27NOV26 142.50 P 2.56 3.23 2.27 2.38 +0.47 25 461 2,660 +215
27NOV26 145.00 P 2.50 4.21 2.50 3.24 +0.62 26 411 8,959 +138
27NOV26 147.50 P 3.80 5.39 3.40 4.27 +0.78 26 476 7,155 +246
27NOV26 150.00 P 4.85 6.61 4.19 5.50 +0.98 26 1,947 7,761 +466
27NOV26 152.50 P 5.75 8.16 5.75 6.91 +1.17 26 813 3,737 +449
27NOV26 155.00 P 7.14 7.14 7.14 8.52 +1.38 26 1 2,459 0
27NOV26 157.50 P 0.00 0.00 0.00 10.31 +1.59 27 0 1,179 0
27NOV26 160.00 P 13.98 13.98 13.98 12.25 +1.78 27 80 1,126 0
27NOV26 162.50 P 0.00 0.00 0.00 14.33 +1.97 28 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 16.53 +2.15 29 0 145 0
27NOV26 167.50 P 0.00 0.00 0.00 18.28 +1.76 25 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 20.59 +2.35 25 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 23.67 +2.86 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 26.18 +2.80 36 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 28.74 +2.78 39 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 31.31 +2.77 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.89 +2.78 45 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.46 +2.78 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 39.04 +2.78 51 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 41.61 +2.78 54 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 44.19 +2.78 56 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 46.76 +2.78 59 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 49.34 +2.78 62 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 51.91 +2.78 65 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 56.94 +2.66 69 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.14 +2.72 74 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 66.84 +2.46 75 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 71.82 +2.45 78 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 76.81 +2.48 82 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 81.78 +2.46 84 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 87.02 +2.72 90 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 91.99 +2.73 93 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 96.70 +2.45 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 101.68 +2.45 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 106.66 +2.45 97 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 111.91 +2.74 103 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 116.90 +2.75 106 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 121.88 +2.75 108 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 126.59 +2.48 107 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,480 0
30DEC26 102.50 P 0.29 0.29 0.29 0.01 0.00 29 15 126 +15
30DEC26 105.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 6 0
30DEC26 115.00 P 0.60 0.60 0.60 0.08 +0.02 26 1 118 +1
30DEC26 117.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 36 0
30DEC26 120.00 P 0.72 0.73 0.72 0.19 +0.03 26 12 1,042 +12
30DEC26 122.50 P 0.00 0.00 0.00 0.30 +0.06 26 0 200 0
30DEC26 125.00 P 0.00 0.00 0.00 0.46 +0.10 26 0 522 0
30DEC26 127.50 P 1.25 1.52 1.25 0.67 +0.14 26 6 907 +1
30DEC26 130.00 P 1.65 1.85 1.63 0.95 +0.18 26 27 5,201 +25
30DEC26 132.50 P 2.20 2.23 2.20 1.30 +0.23 26 60 780 +60
30DEC26 135.00 P 2.00 2.80 2.00 1.78 +0.33 26 111 1,202 -45
30DEC26 137.50 P 2.90 3.58 2.90 2.36 +0.43 26 2,392 2,905 +2,225
30DEC26 140.00 P 3.00 4.24 2.90 3.05 +0.52 26 260 6,784 +20
30DEC26 142.50 P 3.37 5.12 3.33 3.86 +0.62 26 83 2,089 +34
30DEC26 145.00 P 4.50 6.00 4.34 4.84 +0.79 26 252 5,634 +25
30DEC26 147.50 P 5.42 7.24 4.94 5.96 +0.92 26 161 2,365 +48
30DEC26 150.00 P 6.50 8.66 6.50 7.19 +1.04 26 203 5,755 +61
30DEC26 152.50 P 7.77 10.14 7.77 8.60 +1.23 26 84 2,111 -8
30DEC26 155.00 P 9.17 10.84 9.17 10.14 +1.37 27 137 2,732 +104
30DEC26 157.50 P 10.94 13.49 10.88 11.80 +1.50 27 83 2,498 +15
30DEC26 160.00 P 0.00 0.00 0.00 13.20 +1.29 26 0 1,425 0
30DEC26 162.50 P 0.00 0.00 0.00 15.07 +1.76 26 0 1,013 0
30DEC26 165.00 P 0.00 0.00 0.00 17.01 +1.88 26 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.09 +2.03 26 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 21.23 +2.13 26 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 24.15 +2.96 30 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.51 +2.41 31 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.92 +2.96 33 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 31.40 +2.59 34 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.91 +2.66 36 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 36.46 +2.72 38 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 39.04 +2.77 41 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 41.61 +2.78 43 0 197 0
30DEC26 192.50 P 44.71 44.71 44.71 44.19 +2.78 45 13 356 +13
30DEC26 195.00 P 47.16 47.17 47.16 46.76 +2.78 47 66 480 +54
30DEC26 197.50 P 49.52 49.57 49.44 49.34 +2.78 49 119 420 +119
30DEC26 200.00 P 50.83 50.83 50.83 51.91 +2.78 51 30 1,579 0
30DEC26 205.00 P 0.00 0.00 0.00 56.94 +2.66 54 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 62.14 +2.71 59 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 66.84 +2.43 59 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.82 +2.43 62 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 77.08 +2.74 66 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.78 +2.45 67 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 87.02 +2.72 71 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 91.99 +2.27 73 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.74 +1.66 74 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 101.68 +2.42 75 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 106.67 +2.44 77 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 111.91 +2.72 82 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 116.90 +2.69 84 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 121.88 +2.69 85 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 126.59 +2.42 85 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 131.57 +2.48 86 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 136.55 +2.48 88 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 141.07 +2.00 84 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 146.52 +2.47 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.51 +2.48 93 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 161.60 +1.84 98 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 171.16 +2.21 95 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 181.37 +2.46 101 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 191.38 +2.51 104 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 201.30 +2.42 106 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.31 0.31 0.31 0.01 0.00 31 15 15 +15
28JAN27 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 0.02 0.00 28 0 9 0
28JAN27 102.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
28JAN27 120.00 P 1.14 1.42 1.14 0.58 +0.10 27 20 41 +20
28JAN27 122.50 P 1.38 1.38 1.38 0.80 +0.15 27 2 3 +2
28JAN27 125.00 P 0.00 0.00 0.00 1.07 +0.17 28 0 0 0
28JAN27 127.50 P 2.12 2.45 2.12 1.42 +0.23 28 106 205 +106
28JAN27 130.00 P 2.70 2.70 2.70 1.85 +0.31 28 1 165 +1
28JAN27 132.50 P 3.25 3.29 3.24 2.33 +0.34 28 105 1,148 +105
28JAN27 135.00 P 3.25 3.98 3.25 2.96 +0.46 28 136 1,144 +114
28JAN27 137.50 P 4.10 4.95 4.10 3.66 +0.53 28 1,525 1,582 +1,278
28JAN27 140.00 P 5.00 5.78 5.00 4.47 +0.63 28 168 420 +107
28JAN27 142.50 P 4.92 6.46 4.92 5.41 +0.76 28 139 101 -55
28JAN27 145.00 P 5.80 7.60 5.80 6.41 +0.81 28 102 339 -36
28JAN27 147.50 P 7.91 8.94 7.91 7.60 +1.00 28 65 570 +41
28JAN27 150.00 P 7.69 10.52 7.69 8.85 +1.06 28 246 1,037 +85
28JAN27 152.50 P 10.77 11.60 10.77 10.25 +1.23 28 14 140 +10
28JAN27 155.00 P 10.55 10.55 10.55 11.74 +1.31 28 15 105 0
28JAN27 157.50 P 11.73 11.73 11.73 13.36 +1.47 29 15 36 +15
28JAN27 160.00 P 0.00 0.00 0.00 15.07 +1.57 29 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 16.39 +1.21 27 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 18.24 +1.75 27 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 20.18 +1.88 27 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 22.19 +1.96 27 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 25.01 +2.81 31 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 27.22 +2.94 31 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 29.51 +3.12 32 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 31.84 +2.39 33 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 34.23 +2.48 34 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 36.66 +2.53 35 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 39.14 +2.61 36 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 41.64 +2.66 38 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 44.19 +2.71 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 46.76 +2.76 41 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 49.34 +2.78 43 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 51.91 +2.78 45 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 56.94 +2.66 48 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 62.14 +2.71 52 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 66.89 +2.41 53 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 71.82 +2.39 54 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 77.08 +2.70 58 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 81.90 +2.56 59 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 87.02 +2.71 62 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 91.99 +2.27 64 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 96.76 +1.68 65 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 101.68 +2.42 66 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 106.67 +2.44 68 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 111.91 +2.72 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 11 0
30MAR27 92.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 5 0
30MAR27 100.00 P 0.95 1.02 0.95 0.27 +0.04 31 20 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.37 +0.07 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.50 +0.07 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.66 +0.11 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.84 +0.10 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.09 +0.16 31 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.36 +0.17 32 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.71 +0.24 32 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 2.08 +0.24 32 0 3,759 0
30MAR27 122.50 P 0.00 0.00 0.00 2.56 +0.35 32 0 186 0
30MAR27 125.00 P 0.00 0.00 0.00 3.06 +0.35 32 0 466 0
30MAR27 127.50 P 0.00 0.00 0.00 3.66 +0.45 32 0 516 0
30MAR27 130.00 P 5.42 5.42 5.42 4.31 +0.47 32 10 1,310 0
30MAR27 132.50 P 0.00 0.00 0.00 5.05 +0.56 32 0 557 0
30MAR27 135.00 P 6.80 7.20 6.80 5.88 +0.64 32 115 609 +10
30MAR27 137.50 P 7.66 8.20 7.66 6.74 +0.67 32 16 1,114 -15
30MAR27 140.00 P 7.29 9.08 7.29 7.76 +0.82 32 108 2,206 -1
30MAR27 142.50 P 9.72 9.72 9.72 8.78 +0.82 32 15 814 -15
30MAR27 145.00 P 10.88 10.88 10.88 9.95 +0.96 32 15 1,240 0
30MAR27 147.50 P 10.96 12.57 10.96 11.18 +1.03 32 162 2,021 +47
30MAR27 150.00 P 12.74 14.00 12.74 12.45 +1.07 32 136 4,046 +39
30MAR27 152.50 P 13.15 14.90 13.15 13.88 +1.24 32 184 1,556 -86
30MAR27 155.00 P 15.92 16.12 15.92 15.33 +1.26 32 3,050 4,983 +2,166
30MAR27 157.50 P 17.02 17.02 17.02 16.88 +1.37 33 17 1,821 -15
30MAR27 160.00 P 19.61 19.68 19.61 18.51 +1.48 33 44 1,817 +44
30MAR27 162.50 P 0.00 0.00 0.00 20.17 +1.50 33 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 21.96 +1.64 33 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 23.79 +1.72 33 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 25.64 +1.74 33 0 411 0
30MAR27 172.50 P 0.00 0.00 0.00 27.63 +1.88 34 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 29.64 +1.95 34 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 31.68 +1.98 34 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.82 +2.09 35 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.99 +2.16 35 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.17 +2.18 35 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.44 +2.27 36 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.74 +2.35 36 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.06 +2.37 37 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.42 +2.42 38 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.83 +2.50 39 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 52.26 +2.54 39 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 57.20 +2.63 41 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 62.23 +2.69 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 67.32 +2.73 46 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.96 +2.23 47 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.08 +2.42 49 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 81.90 +1.87 50 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 87.02 +2.58 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.99 +2.27 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.76 +1.68 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 101.68 +2.42 56 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 106.67 +2.44 57 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 111.91 +2.72 60 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.90 +2.69 62 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 121.88 +2.69 63 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 126.65 +2.48 63 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.10 0.00 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.19 0.00 35 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 5 0
29JUN27 85.00 P 1.15 1.15 1.15 0.35 +0.02 35 5 179 +5
29JUN27 87.50 P 0.00 0.00 0.00 0.45 +0.02 35 0 41 0
29JUN27 90.00 P 1.40 1.50 1.40 0.59 +0.03 35 10 105 +10
29JUN27 92.50 P 0.00 0.00 0.00 0.73 +0.04 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.92 +0.04 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.13 +0.06 35 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.40 +0.07 35 0 128 0
29JUN27 102.50 P 0.00 0.00 0.00 1.67 +0.07 35 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 2.03 +0.11 35 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.40 +0.11 35 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 2.83 +0.16 35 0 134 0
29JUN27 112.50 P 0.00 0.00 0.00 3.43 +0.19 35 0 16 0
29JUN27 115.00 P 0.00 0.00 0.00 3.95 +0.19 35 0 81 0
29JUN27 117.50 P 0.00 0.00 0.00 4.57 +0.27 35 0 164 0
29JUN27 120.00 P 6.18 6.25 6.18 5.24 +0.27 35 14 229 +14
29JUN27 122.50 P 0.00 0.00 0.00 5.92 +0.28 35 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.75 +0.40 35 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 7.59 +0.39 35 0 281 0
29JUN27 130.00 P 9.50 9.50 9.50 8.45 +0.40 35 5 235 +5
29JUN27 132.50 P 10.50 10.50 10.50 9.46 +0.55 35 2 247 +2
29JUN27 135.00 P 0.00 0.00 0.00 10.50 +0.55 35 0 440 0
29JUN27 137.50 P 0.00 0.00 0.00 11.54 +0.55 35 0 322 0
29JUN27 140.00 P 12.02 13.60 12.02 12.72 +0.68 35 13 1,462 +11
29JUN27 142.50 P 0.00 0.00 0.00 13.96 +0.73 36 0 141 0
29JUN27 145.00 P 15.44 16.20 15.44 15.20 +0.73 36 8 567 +8
29JUN27 147.50 P 15.59 17.48 15.59 16.50 +0.79 36 39 221 0
29JUN27 150.00 P 18.03 19.15 18.03 17.94 +0.93 36 32 1,151 -24
29JUN27 152.50 P 19.44 20.70 19.44 19.38 +0.93 36 77 502 +2
29JUN27 155.00 P 20.91 21.60 20.91 20.83 +0.94 36 185 8,379 -185
29JUN27 157.50 P 0.00 0.00 0.00 22.41 +1.07 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 24.04 +1.16 36 0 1,268 0
29JUN27 162.50 P 0.00 0.00 0.00 25.68 +1.16 36 0 135 0
29JUN27 165.00 P 0.00 0.00 0.00 27.33 +1.17 36 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.12 +1.32 36 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 30.94 +1.40 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 32.75 +1.39 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.58 +1.41 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 36.53 +1.53 37 0 103 0
29JUN27 180.00 P 40.00 40.00 40.00 38.51 +1.63 37 1 261 0
29JUN27 182.50 P 0.00 0.00 0.00 40.49 +1.64 37 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.47 +1.64 37 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.53 +1.72 38 0 31 0
29JUN27 190.00 P 48.69 48.69 48.69 46.64 +1.84 38 10 44 0
29JUN27 192.50 P 0.00 0.00 0.00 48.75 +1.86 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.87 +1.86 38 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.00 +1.87 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.23 +1.98 39 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 59.69 +2.07 40 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.19 +2.11 40 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.85 +2.26 41 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 73.54 +2.28 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 78.33 +2.37 43 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.21 +2.48 45 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 88.15 +2.53 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.18 +2.63 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.12 +2.56 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.92 +2.29 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 107.88 +2.43 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.68 +2.47 52 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 117.50 +2.48 53 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 122.12 +2.30 53 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 126.95 +2.33 53 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 0.37 +0.05 36 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 0.47 +0.07 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.58 +0.06 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.74 +0.09 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 0.94 +0.13 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.14 +0.14 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.39 +0.16 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.67 +0.16 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 1.96 +0.17 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.35 +0.25 36 0 0 0
29SEP27 100.00 P 3.85 3.85 3.85 2.74 +0.24 36 1 42 +1
29SEP27 102.50 P 0.00 0.00 0.00 3.15 +0.34 36 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.68 +0.34 37 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 4.21 +0.35 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 4.75 +0.35 37 0 122 0
29SEP27 112.50 P 0.00 0.00 0.00 5.43 +0.47 37 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 6.12 +0.47 37 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 6.82 +0.48 37 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.63 +0.60 37 0 45 0
29SEP27 122.50 P 0.00 0.00 0.00 8.50 +0.63 37 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 9.37 +0.63 37 0 32 0
29SEP27 127.50 P 0.00 0.00 0.00 10.28 +0.67 37 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 11.34 +0.81 37 0 54 0
29SEP27 132.50 P 0.00 0.00 0.00 12.40 +0.81 37 0 80 0
29SEP27 135.00 P 14.24 14.24 14.24 13.47 +0.82 37 2 124 +2
29SEP27 137.50 P 0.00 0.00 0.00 14.62 +0.90 37 0 33 0
29SEP27 140.00 P 0.00 0.00 0.00 15.88 +1.01 37 0 364 0
29SEP27 142.50 P 18.11 18.11 18.11 17.15 +1.02 37 6 186 +6
29SEP27 145.00 P 0.00 0.00 0.00 18.42 +1.03 37 0 68 0
29SEP27 147.50 P 0.00 0.00 0.00 19.76 +1.10 37 0 183 0
29SEP27 150.00 P 20.26 22.22 20.26 21.23 +1.24 37 35 364 +15
29SEP27 152.50 P 21.81 23.80 21.81 22.70 +1.25 37 408 517 +212
29SEP27 155.00 P 23.28 23.28 23.28 24.17 +1.25 37 30 545 +30
29SEP27 157.50 P 0.00 0.00 0.00 25.66 +1.27 37 0 188 0
29SEP27 160.00 P 28.66 28.66 28.66 27.31 +1.44 38 1 98 +1
29SEP27 162.50 P 0.00 0.00 0.00 28.97 +1.48 38 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 30.64 +1.49 38 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 32.31 +1.49 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 34.04 +1.55 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 35.87 +1.69 38 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 37.72 +1.71 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.57 +1.72 38 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 41.43 +1.73 38 0 152 0
29SEP27 182.50 P 0.00 0.00 0.00 43.32 +1.77 38 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.32 +1.90 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 47.32 +1.93 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 49.33 +1.94 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 51.35 +1.95 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.38 +1.97 39 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 55.48 +2.05 39 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.62 +2.13 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 61.91 +2.15 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.24 +2.18 40 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.73 +2.32 41 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.25 +2.33 42 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 79.81 +2.36 42 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 84.49 +2.47 43 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 89.22 +2.50 44 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.98 +2.51 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 98.84 +2.58 46 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 103.76 +2.63 47 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 108.73 +2.65 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 113.36 +2.29 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 118.29 +2.36 50 0 3 0
TOTAL PUT 44,252 324,817 +11,590
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 11.050
29OCT26 7.50 C 0.00 0.00 0.00 3.55 -0.42 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.30 -0.41 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.05 -0.41 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.80 -0.41 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.55 -0.41 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.31 -0.41 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.07 -0.40 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.83 -0.39 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.59 -0.40 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.35 -0.39 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.12 -0.38 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.69 -0.36 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.34 -0.29 32 0 3 0
29OCT26 11.50 C 0.30 0.30 0.16 0.15 -0.17 33 292 511 -13
29OCT26 12.00 C 0.10 0.10 0.06 0.06 -0.09 34 305 1,486 +298
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.04 34 0 2,083 0
29OCT26 13.00 C 0.02 0.02 0.02 0.01 -0.02 38 3 2,047 0
29OCT26 13.50 C 0.01 0.01 0.01 0.01 0.00 45 5 2,150 0
29OCT26 14.00 C 0.01 0.01 0.01 0.01 0.00 52 450 1,742 +450
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 3.58 -0.43 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.33 -0.43 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.08 -0.43 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.84 -0.41 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.60 -0.42 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.35 -0.42 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.12 -0.40 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.88 -0.40 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.66 -0.38 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.44 -0.37 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.23 -0.36 34 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 0.85 -0.30 32 0 80 0
27NOV26 11.00 C 0.00 0.00 0.00 0.54 -0.26 31 0 30 0
27NOV26 11.50 C 0.38 0.38 0.38 0.33 -0.20 31 10 175 0
27NOV26 12.00 C 0.26 0.26 0.19 0.19 -0.14 32 20 703 +10
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.10 31 0 272 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 448 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 788 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.63 -0.39 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.40 -0.39 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.14 -0.39 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.89 -0.41 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 -0.38 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.43 -0.38 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.21 -0.38 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 -0.39 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.74 -0.38 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 -0.34 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 -0.35 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 -0.28 31 0 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 -0.26 30 0 31 0
30DEC26 11.50 C 0.62 0.62 0.62 0.47 -0.21 30 30 200 +30
30DEC26 12.00 C 0.36 0.36 0.36 0.31 -0.16 30 1 285 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.11 30 0 662 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.07 31 0 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 1,175 0
30DEC26 14.00 C 0.06 0.06 0.06 0.06 -0.01 33 450 1,941 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 34 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 154 0
30DEC26 21.00 C 0.01 0.01 0.01 0.01 0.00 56 6 391 -6
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 3.70 -0.36 49 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.46 -0.35 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.22 -0.37 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.98 -0.37 42 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.74 -0.37 40 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.51 -0.37 38 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.28 -0.36 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.05 -0.38 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.83 -0.37 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.63 -0.37 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.45 -0.35 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.11 -0.27 31 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.83 -0.25 31 0 60 0
28JAN27 11.50 C 0.79 0.79 0.68 0.60 -0.21 31 90 384 +24
28JAN27 12.00 C 0.00 0.00 0.00 0.43 -0.16 31 0 150 0
28JAN27 12.50 C 0.00 0.00 0.00 0.30 -0.12 31 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.20 -0.10 31 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.13 -0.07 30 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.77 -0.38 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.54 -0.37 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.30 -0.38 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.07 -0.38 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.84 -0.39 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.63 -0.36 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.41 -0.36 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.21 -0.35 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 -0.32 35 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 -0.37 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 -0.35 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.31 -0.27 31 0 280 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 -0.25 30 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 -0.21 31 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.18 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 -0.15 31 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.12 31 0 1,531 0
30MAR27 13.50 C 0.33 0.33 0.28 0.26 -0.10 30 20 2,274 +19
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 603 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.84 -0.42 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.62 -0.39 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.39 -0.39 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.17 -0.39 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.96 -0.37 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.74 -0.37 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.55 -0.36 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.35 -0.36 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.16 -0.36 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.98 -0.35 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 1.80 -0.35 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.44 -0.38 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.17 -0.36 31 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 -0.34 30 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 -0.23 31 0 410 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.19 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.13 32 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 -0.08 32 0 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.01 33 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.06 34 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 +0.07 35 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 +0.07 35 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 +0.07 35 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 +0.06 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 +0.04 36 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 3.84 -0.43 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.62 -0.43 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.39 -0.43 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.17 -0.43 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.97 -0.42 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.83 -0.35 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.61 -0.37 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.42 -0.36 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.28 -0.32 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.09 -0.34 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.95 -0.31 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.67 -0.28 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.39 -0.28 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.18 -0.22 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.01 -0.19 33 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 0.88 -0.15 34 0 99 0
29SEP27 13.00 C 0.00 0.00 0.00 0.75 -0.14 34 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.66 -0.11 35 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.57 -0.10 35 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.50 -0.08 35 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.43 -0.08 35 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.38 -0.06 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.34 -0.04 36 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 66 0
TOTAL CALL 1,682 74,984 +812
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.02 43 0 20 0
29OCT26 10.00 P 0.05 0.05 0.05 0.05 +0.02 39 6 206 +6
29OCT26 10.50 P 0.10 0.11 0.10 0.12 +0.05 35 75 1,073 +45
29OCT26 11.00 P 0.16 0.29 0.16 0.28 +0.11 32 166 2,021 +17
29OCT26 11.50 P 0.59 0.59 0.59 0.59 +0.23 33 1 2,505 +1
29OCT26 12.00 P 0.85 0.85 0.85 0.99 +0.32 33 50 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.46 +0.37 35 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.95 +0.40 0 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.46 +0.41 51 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.95 +0.41 0 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.46 +0.37 66 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.96 +0.41 73 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.46 +0.41 79 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.96 +0.41 85 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.46 +0.41 91 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.96 +0.41 97 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.46 +0.41 102 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.96 +0.41 107 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.46 +0.41 112 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.96 +0.41 117 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.46 +0.41 122 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.96 +0.41 127 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.96 +0.41 136 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.96 +0.41 145 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 +0.02 36 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.03 35 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.10 +0.04 35 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.14 +0.05 34 0 168 0
27NOV26 10.50 P 0.21 0.26 0.21 0.26 +0.08 32 359 790 +84
27NOV26 11.00 P 0.00 0.00 0.00 0.46 +0.13 32 0 1,511 0
27NOV26 11.50 P 0.00 0.00 0.00 0.75 +0.20 32 0 3,202 0
27NOV26 12.00 P 0.00 0.00 0.00 1.11 +0.26 32 0 586 0
27NOV26 12.50 P 0.00 0.00 0.00 1.52 +0.32 32 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.97 +0.36 31 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.46 +0.39 34 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.96 +0.41 39 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.46 +0.37 44 0 48 0
27NOV26 15.00 P 0.00 0.00 0.00 3.96 +0.41 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.46 +0.41 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.96 +0.41 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.46 +0.41 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.96 +0.41 64 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.46 +0.41 68 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.96 +0.41 71 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.46 +0.41 74 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.96 +0.41 78 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.46 +0.41 81 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.96 +0.41 84 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.96 +0.41 90 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.96 +0.41 95 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 15 0
30DEC26 9.25 P 0.06 0.06 0.06 0.09 +0.03 33 5 45 +5
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.05 32 0 490 0
30DEC26 10.00 P 0.18 0.20 0.18 0.23 +0.07 32 12 194 +12
30DEC26 10.50 P 0.32 0.32 0.32 0.37 +0.09 31 1 1,248 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.58 +0.14 31 0 1,100 0
30DEC26 11.50 P 0.81 0.81 0.81 0.87 +0.20 31 1 1,801 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.21 +0.25 31 0 1,271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 +0.28 31 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 +0.31 26 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.46 +0.38 28 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.96 +0.40 32 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.46 +0.37 36 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.96 +0.41 40 0 712 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.41 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 +0.41 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.46 +0.41 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.96 +0.41 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.46 +0.41 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.96 +0.41 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.46 +0.41 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.96 +0.41 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.46 +0.41 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.96 +0.41 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.96 +0.41 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.96 +0.41 77 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.95 +0.40 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.95 +0.40 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.95 +0.41 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.95 +0.40 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.96 +0.41 97 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.96 +0.42 100 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.95 +0.40 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.95 +0.40 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.95 +0.40 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.95 +0.41 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.95 +0.41 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.95 +0.41 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.15 +0.05 33 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.24 +0.06 32 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.30 +0.07 32 0 24 0
28JAN27 10.50 P 0.44 0.44 0.44 0.46 +0.10 31 30 182 +30
28JAN27 11.00 P 0.00 0.00 0.00 0.68 +0.14 31 0 30 0
28JAN27 11.50 P 0.00 0.00 0.00 0.96 +0.19 31 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.29 +0.23 31 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.65 +0.30 30 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.02 +0.29 27 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.49 +0.34 29 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.96 +0.37 29 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.46 +0.37 32 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.96 +0.41 35 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.46 +0.41 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.96 +0.41 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.46 +0.39 44 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.96 +0.40 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.46 +0.41 49 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.96 +0.41 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.06 32 0 345 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.07 31 0 210 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 +0.08 31 0 487 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 +0.10 31 0 370 0
30MAR27 11.00 P 0.69 0.69 0.69 0.83 +0.14 31 30 590 +7
30MAR27 11.50 P 0.00 0.00 0.00 1.11 +0.18 31 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.42 +0.22 30 0 2,197 0
30MAR27 12.50 P 0.00 0.00 0.00 1.77 +0.26 30 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 2.12 +0.26 29 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 +0.28 28 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.31 26 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.48 +0.38 30 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.96 +0.39 31 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 4.46 +0.41 33 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.96 +0.41 36 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.46 +0.39 38 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 +0.40 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.46 +0.41 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.96 +0.41 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.46 +0.41 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.96 +0.41 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.46 +0.41 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.96 +0.41 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.96 +0.41 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.96 +0.41 59 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.95 +0.40 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.95 +0.40 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.95 +0.41 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.95 +0.40 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.96 +0.41 74 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 +0.03 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.25 +0.06 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.30 +0.07 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 +0.07 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 +0.07 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.49 +0.09 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.56 +0.08 32 0 350 0
29JUN27 9.75 P 0.00 0.00 0.00 0.65 +0.09 31 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 +0.10 31 0 451 0
29JUN27 10.50 P 0.00 0.00 0.00 0.98 +0.13 31 0 450 0
29JUN27 11.00 P 0.00 0.00 0.00 1.23 +0.15 31 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.52 +0.18 30 0 1,103 0
29JUN27 12.00 P 0.00 0.00 0.00 1.85 +0.23 30 0 1,277 0
29JUN27 12.50 P 0.00 0.00 0.00 2.21 +0.26 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.60 +0.26 30 0 957 0
29JUN27 13.50 P 0.00 0.00 0.00 3.00 +0.25 30 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.39 +0.33 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.82 +0.34 28 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.25 +0.34 27 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.71 +0.37 26 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 5.19 +0.40 27 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.65 +0.41 25 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 6.12 +0.41 16 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.60 +0.43 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 7.07 +0.43 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.55 +0.43 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.03 +0.44 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.52 +0.45 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.00 +0.45 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.97 +0.34 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.96 +0.35 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.02 +0.43 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.00 +0.43 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.98 +0.43 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.34 +0.04 35 0 23 0
29SEP27 8.25 P 0.00 0.00 0.00 0.41 +0.06 36 0 105 0
29SEP27 8.50 P 0.42 0.42 0.42 0.47 +0.07 35 25 70 +25
29SEP27 8.75 P 0.00 0.00 0.00 0.54 +0.07 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.63 +0.09 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.72 +0.10 35 0 220 0
29SEP27 9.50 P 0.00 0.00 0.00 0.82 +0.10 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.93 +0.12 35 0 10 0
29SEP27 10.00 P 0.97 0.97 0.97 1.00 +0.08 34 1 14 +1
29SEP27 10.50 P 0.00 0.00 0.00 1.28 +0.15 35 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.53 +0.15 34 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.85 +0.22 35 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.21 +0.25 36 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.54 +0.24 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.97 +0.31 37 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.36 +0.32 37 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.69 +0.27 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 4.18 +0.35 38 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.61 +0.37 38 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 4.99 +0.32 37 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.43 +0.33 37 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.95 +0.40 40 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.35 +0.36 38 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.86 +0.39 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.33 +0.42 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.72 +0.34 37 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.26 +0.43 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.73 +0.42 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.21 +0.43 42 0 0 0
TOTAL PUT 762 83,782 +235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 14.730
16OCT26 10.00 C 0.00 0.00 0.00 4.82 -0.26 243 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.55 -0.28 218 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.30 -0.28 205 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.03 -0.30 180 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 3.73 -0.35 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.53 -0.30 158 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.30 -0.28 159 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.05 -0.28 148 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.73 -0.35 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.48 -0.36 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.24 -0.34 72 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 1.99 -0.34 64 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.74 -0.34 57 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.50 -0.34 59 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.27 -0.33 61 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.05 -0.32 61 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 0.84 -0.31 59 0 0 0
16OCT26 14.25 C 0.77 0.77 0.77 0.65 -0.30 58 15 30 +15
16OCT26 14.50 C 0.00 0.00 0.00 0.49 -0.27 59 0 60 0
16OCT26 14.75 C 0.43 0.43 0.35 0.36 -0.23 59 59 104 +59
16OCT26 15.00 C 0.00 0.00 0.00 0.25 -0.20 59 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.17 -0.17 59 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.12 -0.12 61 0 15 0
16OCT26 15.75 C 0.00 0.00 0.00 0.07 -0.11 59 0 15 0
16OCT26 16.00 C 0.00 0.00 0.00 0.05 -0.07 62 0 15 0
16OCT26 16.25 C 0.00 0.00 0.00 0.03 -0.05 62 0 56 0
16OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 4.82 - 144 0 0 -
23OCT26 10.25 C 0.00 0.00 0.00 4.55 - 128 0 0 -
23OCT26 10.50 C 0.00 0.00 0.00 4.30 - 121 0 0 -
23OCT26 10.75 C 0.00 0.00 0.00 4.03 - 105 0 0 -
23OCT26 11.00 C 0.00 0.00 0.00 3.74 - 0 0 0 -
23OCT26 11.25 C 0.00 0.00 0.00 3.53 - 92 0 0 -
23OCT26 11.50 C 0.00 0.00 0.00 3.30 - 93 0 0 -
23OCT26 11.75 C 0.00 0.00 0.00 3.05 - 87 0 0 -
23OCT26 12.00 C 0.00 0.00 0.00 2.75 - 56 0 0 -
23OCT26 12.25 C 0.00 0.00 0.00 2.50 - 51 0 0 -
23OCT26 12.50 C 0.00 0.00 0.00 2.26 - 52 0 0 -
23OCT26 12.75 C 0.00 0.00 0.00 2.02 - 51 0 0 -
23OCT26 13.00 C 0.00 0.00 0.00 1.79 - 52 0 0 -
23OCT26 13.25 C 0.00 0.00 0.00 1.56 - 50 0 0 -
23OCT26 13.50 C 0.00 0.00 0.00 1.35 - 51 0 0 -
23OCT26 13.75 C 0.00 0.00 0.00 1.15 - 51 0 0 -
23OCT26 14.00 C 0.00 0.00 0.00 0.96 - 50 0 0 -
23OCT26 14.25 C 0.00 0.00 0.00 0.79 - 50 0 0 -
23OCT26 14.50 C 0.00 0.00 0.00 0.66 - 52 0 0 -
23OCT26 14.75 C 0.00 0.00 0.00 0.53 - 52 0 0 -
23OCT26 15.00 C 0.00 0.00 0.00 0.41 - 51 0 0 -
23OCT26 15.25 C 0.00 0.00 0.00 0.32 - 51 0 0 -
23OCT26 15.50 C 0.00 0.00 0.00 0.25 - 52 0 0 -
23OCT26 15.75 C 0.00 0.00 0.00 0.19 - 52 0 0 -
23OCT26 16.00 C 0.00 0.00 0.00 0.14 - 52 0 0 -
23OCT26 16.25 C 0.00 0.00 0.00 0.10 - 51 0 0 -
23OCT26 16.50 C 0.00 0.00 0.00 0.07 - 51 0 0 -
23OCT26 16.75 C 0.00 0.00 0.00 0.05 - 51 0 0 -
23OCT26 17.00 C 0.00 0.00 0.00 0.04 - 53 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 0.03 - 54 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 0.02 - 53 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 4.30 -0.29 96 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.75 -0.34 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.30 -0.29 73 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.76 -0.34 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.29 -0.34 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.84 -0.33 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.43 -0.31 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.07 -0.28 50 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.77 -0.25 50 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.53 -0.22 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.35 -0.18 50 0 19 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 -0.12 51 0 22 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 -0.09 51 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.04 51 0 90 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 38 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
27NOV26 10.50 C 0.00 0.00 0.00 4.30 -0.34 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.82 -0.34 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.36 -0.33 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.93 -0.32 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.51 -0.31 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.13 -0.30 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.79 -0.27 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.48 -0.25 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.21 -0.22 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.97 -0.19 51 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 0.78 -0.18 51 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 0.61 -0.16 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.49 -0.13 52 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.37 -0.12 51 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.28 -0.10 51 0 105 0
27NOV26 18.00 C 0.30 0.30 0.29 0.21 -0.08 51 14 20 -10
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.06 51 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 4.40 -0.33 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.96 -0.32 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 -0.32 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 -0.27 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 -0.29 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 -0.28 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.09 -0.27 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 -0.25 51 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 -0.21 51 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.19 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.19 51 0 48 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.15 51 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 -0.14 51 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.13 52 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.13 51 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.12 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 -0.10 51 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.09 51 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.08 51 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.05 51 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.04 51 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 45 0
28JAN27 10.50 C 0.00 0.00 0.00 4.51 -0.32 51 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.09 -0.31 51 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.69 -0.31 51 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.36 -0.25 53 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.96 -0.29 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.64 -0.27 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.34 -0.26 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.05 -0.26 51 0 0 0
28JAN27 14.50 C 1.86 1.86 1.86 1.81 -0.21 51 15 33 +15
28JAN27 15.00 C 0.00 0.00 0.00 1.59 -0.19 51 0 92 0
28JAN27 15.50 C 0.00 0.00 0.00 1.38 -0.19 51 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 1.22 -0.16 52 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 1.05 -0.16 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.92 -0.14 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.80 -0.14 52 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.68 -0.13 52 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.59 -0.11 52 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.50 -0.11 51 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.43 -0.09 52 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.36 -0.09 51 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.26 -0.07 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.18 -0.06 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.75 -0.32 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 -0.26 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 -0.30 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.67 -0.29 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.28 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.05 -0.21 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.80 -0.24 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.25 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.25 -0.24 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.04 -0.23 51 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.87 -0.19 52 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.68 -0.19 52 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.54 -0.16 53 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 1.39 -0.16 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.25 -0.15 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.16 53 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 -0.15 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.90 -0.14 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 -0.13 53 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 -0.14 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 -0.11 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.07 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.13 -0.30 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.76 -0.32 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.45 -0.30 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.14 -0.30 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.85 -0.29 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.58 -0.17 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.32 -0.17 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.08 -0.20 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.85 -0.20 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.67 -0.17 53 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.45 -0.24 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.27 -0.22 53 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.04 -0.28 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 1.96 -0.24 53 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.82 -0.23 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.71 -0.19 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.53 -0.18 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 -0.13 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.35 -0.17 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.25 -0.16 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.06 -0.11 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.91 -0.10 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.75 -0.14 53 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.35 -0.29 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.04 -0.28 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.73 -0.28 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.42 -0.30 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.14 -0.31 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.89 -0.20 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.64 -0.22 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.45 -0.19 54 0 30 0
29SEP27 14.50 C 3.35 3.35 3.35 3.23 -0.20 54 15 75 +15
29SEP27 15.00 C 0.00 0.00 0.00 3.04 -0.18 54 0 60 0
29SEP27 15.50 C 0.00 0.00 0.00 2.85 -0.18 54 0 120 0
29SEP27 16.00 C 0.00 0.00 0.00 2.68 -0.19 54 0 90 0
29SEP27 16.50 C 2.63 2.63 2.63 2.53 -0.18 54 15 60 +15
29SEP27 17.00 C 0.00 0.00 0.00 2.38 -0.17 54 0 60 0
29SEP27 17.50 C 0.00 0.00 0.00 2.27 -0.14 55 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.14 -0.14 55 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.00 -0.16 55 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.91 -0.13 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.79 -0.16 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.62 -0.21 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.45 -0.13 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.27 -0.17 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.16 -0.08 55 0 0 0
TOTAL CALL 133 6,249 +109
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
16OCT26 14.00 P 0.11 0.11 0.11 0.11 +0.03 61 60 95 +45
16OCT26 14.25 P 0.18 0.18 0.15 0.16 +0.04 57 75 75 +62
16OCT26 14.50 P 0.26 0.26 0.22 0.26 +0.07 59 129 150 +75
16OCT26 14.75 P 0.34 0.38 0.33 0.37 +0.09 58 53 350 +30
16OCT26 15.00 P 0.00 0.00 0.00 0.51 +0.12 58 0 28 0
16OCT26 15.25 P 0.00 0.00 0.00 0.69 +0.16 60 0 29 0
16OCT26 15.50 P 0.00 0.00 0.00 0.88 +0.20 60 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 1.09 +0.23 60 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 1.31 +0.27 60 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 1.54 +0.29 59 0 30 0
16OCT26 16.50 P 0.00 0.00 0.00 1.78 +0.31 59 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 2.02 +0.31 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.27 +0.33 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.52 +0.33 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.77 +0.34 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 3.02 +0.32 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.27 +0.34 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.52 +0.34 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.77 +0.34 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 4.02 +0.34 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.27 +0.34 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.52 +0.34 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.77 +0.34 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 5.02 +0.34 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.27 +0.34 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.77 +0.34 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 6.27 +0.34 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 6.77 +0.34 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 7.27 +0.34 0 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 10.25 P 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 10.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 10.75 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 11.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 11.25 P 0.00 0.00 0.00 0.01 - 73 0 0 -
23OCT26 11.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 11.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 12.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 12.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 12.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
23OCT26 12.75 P 0.00 0.00 0.00 0.03 - 52 0 0 -
23OCT26 13.00 P 0.00 0.00 0.00 0.05 - 53 0 0 -
23OCT26 13.25 P 0.00 0.00 0.00 0.08 - 53 0 0 -
23OCT26 13.50 P 0.00 0.00 0.00 0.11 - 51 0 0 -
23OCT26 13.75 P 0.00 0.00 0.00 0.16 - 51 0 0 -
23OCT26 14.00 P 0.00 0.00 0.00 0.22 - 51 0 0 -
23OCT26 14.25 P 0.00 0.00 0.00 0.31 - 51 0 0 -
23OCT26 14.50 P 0.40 0.40 0.40 0.40 - 50 1 1 -
23OCT26 14.75 P 0.51 0.51 0.51 0.52 - 50 1 1 -
23OCT26 15.00 P 0.00 0.00 0.00 0.66 - 50 0 0 -
23OCT26 15.25 P 0.00 0.00 0.00 0.83 - 52 0 0 -
23OCT26 15.50 P 0.00 0.00 0.00 1.00 - 51 0 0 -
23OCT26 15.75 P 0.00 0.00 0.00 1.19 - 51 0 0 -
23OCT26 16.00 P 0.00 0.00 0.00 1.39 - 51 0 0 -
23OCT26 16.25 P 0.00 0.00 0.00 1.61 - 52 0 0 -
23OCT26 16.50 P 0.00 0.00 0.00 1.83 - 51 0 0 -
23OCT26 16.75 P 0.00 0.00 0.00 2.06 - 52 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 2.29 - 50 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 2.53 - 49 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 2.78 - 53 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 3.02 - 0 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 3.27 - 0 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 3.52 - 0 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 3.77 - 0 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 4.02 - 0 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 4.27 - 0 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 4.52 - 0 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 4.77 - 0 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 5.02 - 0 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 5.27 - 0 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 52 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 48 0
29OCT26 13.50 P 0.00 0.00 0.00 0.19 +0.04 51 0 280 0
29OCT26 14.00 P 0.00 0.00 0.00 0.32 +0.06 50 0 50 0
29OCT26 14.50 P 0.50 0.50 0.50 0.51 +0.08 49 30 46 -16
29OCT26 15.00 P 0.00 0.00 0.00 0.78 +0.15 50 0 101 0
29OCT26 15.50 P 0.00 0.00 0.00 1.10 +0.16 50 0 59 0
29OCT26 16.00 P 0.00 0.00 0.00 1.47 +0.21 50 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.89 +0.26 51 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.33 +0.28 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.80 +0.30 51 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.28 +0.32 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.77 +0.33 0 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 4.27 +0.34 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.77 +0.34 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.27 +0.34 0 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 6.27 +0.34 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.27 +0.34 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.27 +0.34 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 +0.04 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.36 +0.05 51 0 0 0
27NOV26 13.50 P 0.51 0.51 0.51 0.52 +0.08 51 30 49 +30
27NOV26 14.00 P 0.00 0.00 0.00 0.69 +0.07 50 0 29 0
27NOV26 14.50 P 0.00 0.00 0.00 0.94 +0.11 51 0 16 0
27NOV26 15.00 P 0.00 0.00 0.00 1.19 +0.13 51 0 88 0
27NOV26 15.50 P 0.00 0.00 0.00 1.48 +0.13 50 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.82 +0.18 50 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.18 +0.20 50 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.58 +0.23 51 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 2.99 +0.25 50 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.43 +0.27 51 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.85 +0.26 48 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.34 +0.25 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.81 +0.31 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.29 +0.31 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.27 +0.33 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.27 +0.34 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.27 +0.34 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.04 51 0 124 0
30DEC26 12.50 P 0.45 0.45 0.44 0.44 +0.03 50 40 45 +40
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.06 51 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.08 51 0 0 0
30DEC26 14.00 P 0.96 0.96 0.96 1.00 +0.09 51 15 18 +3
30DEC26 14.50 P 0.00 0.00 0.00 1.24 +0.11 51 0 13 0
30DEC26 15.00 P 0.00 0.00 0.00 1.50 +0.12 51 0 12 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 +0.13 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.11 +0.14 50 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.46 +0.19 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 +0.16 51 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.22 +0.22 51 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.62 +0.23 50 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.04 +0.24 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.48 +0.26 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 +0.28 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.39 +0.23 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.34 +0.32 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.29 +0.32 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.27 +0.33 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.36 +0.04 51 0 45 0
28JAN27 12.00 P 0.00 0.00 0.00 0.47 +0.03 51 0 15 0
28JAN27 12.50 P 0.00 0.00 0.00 0.61 +0.04 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.76 +0.04 50 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 0.99 +0.09 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.20 +0.09 51 0 0 0
28JAN27 14.50 P 1.42 1.42 1.42 1.46 +0.11 51 15 15 +15
28JAN27 15.00 P 0.00 0.00 0.00 1.72 +0.11 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.02 +0.13 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.34 +0.14 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.67 +0.17 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.04 +0.20 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.41 +0.21 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.80 +0.22 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.20 +0.23 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.63 +0.25 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.05 +0.25 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.50 +0.28 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.41 +0.29 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.34 +0.30 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.03 52 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 +0.03 52 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 +0.04 52 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.07 51 0 21 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 +0.05 51 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 +0.05 51 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.60 +0.10 52 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.11 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 +0.13 52 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.44 +0.13 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 +0.13 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.07 +0.16 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 +0.16 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.78 +0.19 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.14 +0.18 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.55 +0.22 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.93 +0.21 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.33 +0.21 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.76 +0.24 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.61 +0.24 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.51 +0.27 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.43 +0.29 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 +0.03 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.05 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.95 +0.02 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.13 +0.06 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.34 +0.08 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.55 +0.07 52 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.80 +0.07 53 0 15 0
29JUN27 14.00 P 2.07 2.07 2.07 2.02 +0.08 52 15 30 +15
29JUN27 14.50 P 0.00 0.00 0.00 2.31 +0.08 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.58 +0.11 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.95 +0.15 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.29 +0.10 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.62 +0.12 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.89 +0.14 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.23 +0.14 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.60 +0.17 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.97 +0.17 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.35 +0.18 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.77 +0.22 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.17 +0.23 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.95 +0.20 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.81 +0.23 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.71 +0.27 54 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.00 +0.03 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.18 +0.03 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.38 +0.04 54 0 19 0
29SEP27 12.00 P 1.53 1.53 1.53 1.59 +0.07 54 12 12 +12
29SEP27 12.50 P 0.00 0.00 0.00 1.82 +0.08 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.06 +0.10 54 0 15 0
29SEP27 13.50 P 2.24 2.24 2.24 2.32 +0.10 54 15 35 +15
29SEP27 14.00 P 0.00 0.00 0.00 2.59 +0.11 54 0 515 0
29SEP27 14.50 P 2.79 2.79 2.79 2.88 +0.08 55 24 554 +24
29SEP27 15.00 P 3.09 3.09 3.09 3.17 +0.12 54 15 760 0
29SEP27 15.50 P 0.00 0.00 0.00 3.47 +0.09 54 0 854 0
29SEP27 16.00 P 3.70 3.70 3.70 3.81 +0.12 55 15 74 +15
29SEP27 16.50 P 0.00 0.00 0.00 4.15 +0.13 55 0 122 0
29SEP27 17.00 P 0.00 0.00 0.00 4.50 +0.14 55 0 168 0
29SEP27 17.50 P 0.00 0.00 0.00 4.83 +0.12 55 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.19 +0.16 55 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.50 +0.09 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.87 +0.19 54 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.24 +0.18 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.72 +0.18 56 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.42 +0.21 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.23 +0.22 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.07 +0.24 54 0 0 0
TOTAL PUT 545 11,093 +365
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.400
29OCT26 3.50 C 0.00 0.00 0.00 1.93 0.00 123 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.83 +0.01 116 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.73 0.00 109 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.63 0.00 103 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.53 0.00 96 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.43 0.00 90 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.34 +0.01 91 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.24 +0.01 85 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.14 +0.01 78 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 +0.01 72 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.94 0.00 66 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.84 0.00 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.74 -0.01 54 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.65 -0.01 52 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.56 0.00 49 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 0.00 48 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.30 -0.01 46 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 260 0
29OCT26 5.75 C 0.09 0.09 0.09 0.09 -0.01 45 1 156 0
29OCT26 6.00 C 0.04 0.04 0.04 0.04 -0.01 44 3 259 +3
29OCT26 6.25 C 0.02 0.02 0.02 0.02 -0.01 46 1 222 -1
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.56 +0.01 68 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.46 +0.01 63 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.37 +0.01 63 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.27 +0.01 58 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.18 +0.01 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.08 0.00 53 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.99 0.00 51 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.91 +0.01 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.82 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.74 0.00 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.58 -0.01 44 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.42 -0.03 43 0 151 0
27NOV26 5.50 C 0.31 0.31 0.31 0.31 -0.01 45 2 165 0
27NOV26 5.75 C 0.23 0.23 0.22 0.22 -0.01 45 17 36 +2
27NOV26 6.00 C 0.15 0.15 0.15 0.15 0.00 45 18 93 +3
27NOV26 6.25 C 0.00 0.00 0.00 0.10 0.00 45 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 144 0
27NOV26 6.75 C 0.05 0.05 0.05 0.04 0.00 45 2 97 0
27NOV26 7.00 C 0.03 0.03 0.03 0.03 0.00 47 40 89 +40
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 48 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.06 0.00 66 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.96 0.00 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.87 +0.01 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.77 0.00 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.67 0.00 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.58 0.00 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.49 0.00 54 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.39 0.00 50 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 -0.01 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 0.00 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.01 48 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 0.00 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.01 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 +0.01 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.01 45 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 0.00 46 0 30 0
30DEC26 5.00 C 0.65 0.65 0.65 0.69 0.00 45 1 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.01 44 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.01 44 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 -0.01 44 0 212 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 104 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.01 44 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 43 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 44 0 47 0
30DEC26 7.25 C 0.06 0.06 0.06 0.05 0.00 44 6 84 -6
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 46 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 46 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.27 +0.01 48 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.19 +0.01 48 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.11 +0.01 47 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.04 +0.02 47 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.97 +0.01 47 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.40 -0.01 44 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.12 0.00 45 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.07 0.00 45 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.13 +0.02 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.04 +0.02 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.95 +0.02 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.86 +0.02 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.77 +0.02 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.69 +0.02 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.60 +0.01 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.52 +0.01 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 +0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.29 +0.01 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 +0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 +0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 0.00 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 0.00 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 -0.01 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 +0.01 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.01 43 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.01 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.01 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.01 43 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 449 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.01 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.20 +0.03 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.11 +0.01 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.03 +0.02 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.94 +0.01 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.86 +0.01 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.78 +0.01 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.71 +0.02 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.63 +0.02 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.56 +0.02 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.49 +0.02 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 +0.02 46 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.35 +0.02 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 +0.02 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 +0.02 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.16 +0.01 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.11 +0.02 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.05 +0.01 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.92 +0.01 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 0.00 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 -0.01 45 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.63 -0.01 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 -0.01 45 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 -0.01 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 -0.02 44 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 -0.02 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.02 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.02 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.02 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.63 +0.01 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.57 +0.02 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.50 +0.01 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.44 +0.02 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.38 +0.02 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.32 +0.01 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.27 +0.01 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.22 +0.02 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.16 +0.01 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.92 -0.01 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.82 -0.01 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.34 -0.01 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
TOTAL CALL 91 8,612 +41
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 47 0 130 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 46 0 203 0
29OCT26 4.90 P 0.05 0.05 0.05 0.04 -0.01 45 2 185 0
29OCT26 5.00 P 0.06 0.06 0.06 0.06 0.00 45 2 173 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 -0.01 43 0 212 0
29OCT26 5.50 P 0.00 0.00 0.00 0.25 -0.01 42 0 138 0
29OCT26 5.75 P 0.00 0.00 0.00 0.42 -0.01 42 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.61 -0.02 34 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.85 -0.01 0 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 46 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 0.00 46 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 0.00 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.07 0.00 46 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.08 0.00 44 0 60 0
27NOV26 4.80 P 0.09 0.10 0.09 0.10 0.00 44 41 110 +40
27NOV26 4.90 P 0.12 0.12 0.12 0.12 -0.01 43 1 55 +1
27NOV26 5.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 52 0
27NOV26 5.25 P 0.00 0.00 0.00 0.25 0.00 43 0 380 0
27NOV26 5.50 P 0.37 0.37 0.37 0.38 0.00 43 4 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.53 -0.01 43 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.72 -0.01 44 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.13 -0.02 41 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.61 0.00 45 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30DEC26 4.00 P 0.02 0.02 0.02 0.03 0.00 44 1 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 44 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 43 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 44 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 43 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 43 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 0.00 43 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 0.00 43 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.01 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.03 41 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.03 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 -0.02 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 -0.01 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 0.00 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 0.00 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.10 +0.01 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 0.00 44 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 0.00 43 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.22 -0.01 42 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.30 0.00 43 0 4 0
28JAN27 5.25 P 0.00 0.00 0.00 0.41 0.00 43 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.03 -0.02 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.23 -0.02 42 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.44 -0.02 42 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.65 -0.02 41 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.88 -0.01 41 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.11 -0.01 39 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.36 0.00 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.61 +0.02 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.01 43 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.01 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.01 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.01 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.01 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.01 42 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 0.00 42 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.02 42 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 -0.03 42 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.51 -0.02 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.72 -0.02 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 -0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 -0.02 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.38 -0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 -0.03 39 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 -0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.11 0.00 44 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 0.00 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 -0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 0.00 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 0.00 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 -0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.01 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 -0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 -0.02 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.01 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 -0.02 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.95 -0.02 44 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.12 0.00 44 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 -0.02 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 -0.02 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 -0.02 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.02 -0.03 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.23 -0.03 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.45 -0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.67 -0.03 42 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.89 -0.03 41 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 -0.01 44 0 24 0
29SEP27 4.30 P 0.35 0.35 0.35 0.36 0.00 44 2 2 +2
29SEP27 4.40 P 0.00 0.00 0.00 0.39 -0.01 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 -0.01 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 0.00 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.78 0.00 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.91 -0.01 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.06 0.00 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.22 0.00 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.39 0.00 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.55 -0.02 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.73 -0.02 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.93 -0.01 43 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.12 -0.02 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.32 -0.02 43 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 2.53 -0.02 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.73 +0.01 42 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.96 -0.02 43 0 0 0
TOTAL PUT 53 5,684 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.185
29OCT26 0.70 C 0.00 0.00 0.00 0.49 -0.01 136 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.44 -0.01 120 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.39 -0.01 105 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.34 -0.01 91 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.29 -0.01 78 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.24 -0.01 65 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.07 -0.01 49 0 66 0
29OCT26 1.20 C 0.05 0.05 0.04 0.05 0.00 54 33 50 +31
29OCT26 1.25 C 0.04 0.04 0.04 0.03 0.00 53 4 209 0
29OCT26 1.30 C 0.02 0.02 0.02 0.02 0.00 56 2 112 +2
29OCT26 1.35 C 0.01 0.01 0.01 0.01 0.00 54 8 24 +1
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 89 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 104 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 111 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 117 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 124 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 135 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 141 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 146 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.49 -0.01 75 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.44 -0.01 65 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.39 -0.01 56 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.13 -0.01 47 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.08 -0.01 50 0 6 0
27NOV26 1.25 C 0.06 0.06 0.06 0.06 -0.01 50 100 119 +100
27NOV26 1.30 C 0.04 0.04 0.04 0.05 0.00 54 2 34 0
27NOV26 1.35 C 0.04 0.04 0.04 0.03 -0.01 49 3 29 0
27NOV26 1.40 C 0.03 0.03 0.03 0.02 -0.01 48 4 28 0
27NOV26 1.45 C 0.02 0.02 0.02 0.01 -0.01 44 100 111 +100
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 82 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.40 -0.01 60 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 0.00 55 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 0.00 53 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 -0.01 50 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.16 -0.01 50 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 -0.01 51 0 6 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 0.00 51 0 91 0
30DEC26 1.30 C 0.08 0.08 0.08 0.07 -0.01 50 10 92 +10
30DEC26 1.35 C 0.00 0.00 0.00 0.05 -0.01 47 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 -0.01 48 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 -0.01 47 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 48 0
30DEC26 1.55 C 0.03 0.03 0.03 0.01 -0.01 40 1 2 +1
30DEC26 1.60 C 0.02 0.02 0.02 0.01 0.00 44 6 15 +2
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 88 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 107 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 124 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 46 0
28JAN27 0.70 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
28JAN27 1.55 C 0.04 0.04 0.04 0.04 0.00 53 1 1 +1
28JAN27 1.60 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.02 0.00 48 0 25 0
28JAN27 1.70 C 0.02 0.02 0.02 0.01 0.00 43 6 31 +6
30MAR27 0.70 C 0.00 0.00 0.00 0.51 -0.01 58 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.42 -0.01 53 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
30MAR27 1.20 C 0.19 0.19 0.19 0.17 -0.01 52 3 3 +3
30MAR27 1.25 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
30MAR27 1.30 C 0.13 0.13 0.13 0.14 0.00 55 50 50 +50
30MAR27 1.35 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.11 0.00 55 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 0.00 53 0 101 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 0.00 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 0.00 53 0 4 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 0.00 50 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.02 0.00 45 0 7 0
30MAR27 1.85 C 0.04 0.04 0.04 0.01 0.00 40 10 16 +10
30MAR27 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 2.00 C 0.03 0.03 0.02 0.01 0.00 45 25 48 +25
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30MAR27 2.20 C 0.02 0.02 0.02 0.01 0.00 51 1 21 +1
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 111 0
29JUN27 0.70 C 0.00 0.00 0.00 0.51 -0.03 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.49 0.00 57 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.45 0.00 56 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.41 -0.01 54 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.31 -0.01 52 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.28 -0.01 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.26 0.00 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.21 0.00 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.19 0.00 51 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.17 0.00 51 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.16 0.00 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.14 -0.01 51 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.12 0.00 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.11 0.00 53 0 1 0
29JUN27 1.60 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.09 0.00 53 0 1 0
29JUN27 1.70 C 0.00 0.00 0.00 0.08 0.00 52 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.06 0.00 51 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
29JUN27 1.95 C 0.05 0.05 0.05 0.03 0.00 45 5 5 +5
29JUN27 2.00 C 0.06 0.06 0.06 0.02 0.00 42 6 10 +1
29JUN27 2.10 C 0.05 0.05 0.05 0.01 0.00 38 1 10 +1
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29SEP27 0.70 C 0.00 0.00 0.00 0.55 -0.01 58 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.51 -0.01 56 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.42 -0.02 48 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.29 -0.01 51 0 1 0
29SEP27 1.15 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.23 0.00 52 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.20 0.00 53 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
29SEP27 1.50 C 0.16 0.16 0.16 0.15 -0.01 51 4 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.13 -0.01 52 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.10 -0.01 51 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.09 -0.01 51 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
29SEP27 1.90 C 0.10 0.10 0.10 0.07 -0.01 49 2 4 +2
29SEP27 1.95 C 0.00 0.00 0.00 0.06 -0.01 48 0 5 0
TOTAL CALL 387 7,047 +352
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 53 0 34 0
29OCT26 1.15 P 0.03 0.03 0.03 0.03 0.00 45 12 117 0
29OCT26 1.20 P 0.00 0.00 0.00 0.06 0.00 51 0 129 0
29OCT26 1.25 P 0.00 0.00 0.00 0.09 +0.01 49 0 92 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 +0.01 52 0 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.18 +0.01 64 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.23 +0.02 75 0 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.27 +0.01 65 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.32 +0.01 73 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.37 +0.01 80 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.42 +0.01 88 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.47 +0.01 95 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.52 +0.01 101 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.57 +0.01 107 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.62 +0.01 113 0 13 0
29OCT26 1.85 P 0.00 0.00 0.00 0.67 +0.01 119 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.72 +0.01 125 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.77 +0.01 130 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.82 +0.01 136 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 51 38 43 +21
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 53 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 51 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.05 0.00 54 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.07 0.00 53 0 149 0
27NOV26 1.20 P 0.00 0.00 0.00 0.10 +0.01 56 0 30 0
27NOV26 1.25 P 0.00 0.00 0.00 0.13 +0.01 56 0 49 0
27NOV26 1.30 P 0.00 0.00 0.00 0.16 0.00 53 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.19 0.00 48 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.24 +0.01 55 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.29 +0.01 62 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.33 +0.01 59 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.38 +0.01 65 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.42 0.00 56 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.48 +0.01 75 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.52 0.00 65 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.57 +0.01 69 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.62 +0.01 73 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.67 +0.01 77 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.72 +0.01 80 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.77 +0.01 84 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.82 0.00 87 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 +0.01 56 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 +0.01 56 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 54 0 11 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 +0.01 56 0 108 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 0.00 52 0 88 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 +0.01 55 0 27 0
30DEC26 1.20 P 0.00 0.00 0.00 0.12 0.00 52 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 +0.01 52 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 +0.01 51 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 +0.01 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 +0.01 54 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 +0.01 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 53 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 +0.01 58 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 +0.01 62 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 +0.01 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.53 +0.01 63 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.58 +0.01 66 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.63 +0.01 69 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.67 0.00 61 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.72 0.00 64 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.77 0.00 67 0 2 0
30DEC26 2.00 P 0.78 0.78 0.78 0.82 0.00 70 9 35 +2
30DEC26 2.10 P 0.90 0.90 0.90 0.92 +0.01 75 1 5 -1
30DEC26 2.20 P 0.00 0.00 0.00 1.02 0.00 79 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 1.12 +0.01 84 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.22 +0.01 88 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.32 +0.01 92 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.42 +0.01 96 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.52 +0.01 100 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.62 +0.01 104 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.72 +0.01 107 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.82 +0.01 111 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.92 +0.01 114 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.02 +0.01 117 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.12 +0.01 120 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.22 +0.01 122 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.32 +0.01 125 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.42 +0.01 128 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.52 +0.01 130 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.62 +0.01 133 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.72 +0.01 135 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
28JAN27 1.05 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28JAN27 1.10 P 0.08 0.08 0.08 0.09 0.00 53 18 24 +18
28JAN27 1.15 P 0.11 0.11 0.11 0.12 +0.01 56 15 17 +15
28JAN27 1.20 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.28 +0.02 56 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.36 +0.01 57 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.40 +0.01 56 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.45 +0.02 60 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.49 +0.01 58 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.54 +0.02 61 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 +0.01 58 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 55 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 53 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 0.00 54 0 109 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 +0.01 54 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 0.00 53 0 50 0
30MAR27 1.15 P 0.00 0.00 0.00 0.14 0.00 52 0 46 0
30MAR27 1.20 P 0.00 0.00 0.00 0.17 0.00 53 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.20 0.00 53 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.23 +0.01 52 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.27 +0.01 54 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.30 +0.01 52 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 0.00 50 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.39 +0.01 58 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.42 0.00 54 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.46 0.00 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.51 +0.01 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.55 0.00 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.60 +0.01 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.64 0.00 56 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.69 +0.01 59 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.73 0.00 55 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.78 +0.01 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.83 +0.01 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.93 +0.02 64 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.02 0.00 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.13 +0.02 71 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.22 +0.01 66 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.32 +0.01 69 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.42 +0.01 72 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.52 +0.01 75 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.62 +0.01 78 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.72 +0.01 80 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.82 +0.01 82 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.92 +0.01 85 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.02 +0.01 87 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.12 +0.01 89 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.22 +0.01 91 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.32 +0.01 94 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 52 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 51 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 50 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 0.00 52 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.18 +0.01 53 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.20 0.00 51 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.23 0.00 51 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 0.00 51 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.30 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 0.00 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.41 +0.01 53 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.49 +0.01 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.54 +0.01 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.58 +0.01 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.62 +0.01 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.66 0.00 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.71 +0.01 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.76 +0.01 59 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.80 +0.01 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.84 +0.01 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.95 +0.02 63 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.05 +0.03 66 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.15 +0.04 69 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.25 +0.04 72 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.32 +0.01 59 0 21 0
29SEP27 0.70 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 0.00 55 0 46 0
29SEP27 0.80 P 0.06 0.06 0.06 0.06 0.00 53 45 47 +45
29SEP27 0.85 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.09 0.00 52 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 0.00 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 0.00 52 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP27 1.10 P 0.18 0.18 0.18 0.18 0.00 53 31 31 +31
29SEP27 1.15 P 0.00 0.00 0.00 0.20 0.00 51 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 0.00 52 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.26 +0.01 51 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 0.00 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.40 0.00 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.44 0.00 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.52 +0.01 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.56 +0.01 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.60 +0.01 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.64 +0.01 54 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.69 +0.01 57 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.73 +0.01 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.78 +0.01 58 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.82 +0.01 57 0 0 0
TOTAL PUT 169 4,597 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 18.880
16OCT26 13.50 C 0.00 0.00 0.00 5.38 -0.68 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 5.13 -0.68 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.88 -0.68 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.64 -0.67 111 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 4.39 -0.67 104 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 4.14 -0.67 98 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.89 -0.67 92 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.64 -0.67 86 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 3.39 -0.67 80 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.14 -0.67 74 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.89 -0.67 68 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.64 -0.67 62 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.39 -0.68 56 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.15 -0.67 61 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 1.91 -0.67 61 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.68 -0.66 62 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.46 -0.65 63 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.25 -0.63 63 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 1.05 -0.62 62 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.85 -0.61 59 0 17 0
16OCT26 18.50 C 0.00 0.00 0.00 0.71 -0.55 63 0 15 0
16OCT26 18.75 C 0.00 0.00 0.00 0.56 -0.49 62 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.44 -0.49 62 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.34 -0.45 62 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.25 -0.38 62 0 3 0
16OCT26 19.75 C 0.00 0.00 0.00 0.19 -0.33 63 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.28 63 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.07 -0.20 63 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.12 67 0 87 0
16OCT26 21.50 C 0.00 0.00 0.00 0.02 -0.07 68 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 450 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 - 162 0 0 -
16OCT26 29.00 C 0.00 0.00 0.00 0.01 - 168 0 0 -
23OCT26 14.50 C 0.00 0.00 0.00 4.40 - 64 0 0 -
23OCT26 14.75 C 0.00 0.00 0.00 4.15 - 60 0 0 -
23OCT26 15.00 C 0.00 0.00 0.00 3.90 - 56 0 0 -
23OCT26 15.25 C 0.00 0.00 0.00 3.65 - 52 0 0 -
23OCT26 15.50 C 0.00 0.00 0.00 3.41 - 57 0 0 -
23OCT26 15.75 C 0.00 0.00 0.00 3.16 - 53 0 0 -
23OCT26 16.00 C 0.00 0.00 0.00 2.92 - 53 0 0 -
23OCT26 16.25 C 0.00 0.00 0.00 2.69 - 56 0 0 -
23OCT26 16.50 C 0.00 0.00 0.00 2.45 - 53 0 0 -
23OCT26 16.75 C 0.00 0.00 0.00 2.23 - 55 0 0 -
23OCT26 17.00 C 0.00 0.00 0.00 2.01 - 54 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 1.80 - 54 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 1.60 - 54 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 1.41 - 54 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 1.24 - 55 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 1.07 - 54 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 0.90 - 52 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 0.77 - 53 0 0 -
23OCT26 19.00 C 0.97 0.97 0.97 0.65 - 53 15 15 -
23OCT26 19.25 C 0.00 0.00 0.00 0.55 - 53 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 0.45 - 53 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 0.38 - 54 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 0.32 - 55 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 0.21 - 55 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 0.13 - 55 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 0.08 - 55 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 0.05 - 55 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 0.03 - 56 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 0.01 - 97 0 0 -
23OCT26 29.00 C 0.14 0.14 0.14 0.01 - 101 725 725 -
29OCT26 13.50 C 0.00 0.00 0.00 5.40 -0.68 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.98 -0.60 89 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.41 -0.67 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.93 -0.66 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.52 -0.59 70 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.99 -0.65 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.55 -0.63 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.14 -0.60 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.76 -0.58 56 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.42 -0.54 56 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 1.09 -0.53 54 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 0.87 -0.42 56 0 0 0
29OCT26 19.50 C 1.05 1.05 0.97 0.66 -0.40 56 2 20 +1
29OCT26 20.00 C 0.00 0.00 0.00 0.50 -0.35 56 0 106 0
29OCT26 21.00 C 0.00 0.00 0.00 0.27 -0.23 57 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 -0.15 56 0 235 0
29OCT26 23.00 C 0.12 0.12 0.12 0.06 -0.09 56 10 198 +10
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.04 58 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.62 -0.52 73 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.12 -0.50 66 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.55 -0.61 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.21 -0.47 61 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.68 -0.63 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.27 -0.62 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.98 -0.50 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.54 -0.57 53 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.21 -0.54 53 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 1.91 -0.51 53 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.64 -0.48 53 0 24 0
27NOV26 19.00 C 0.00 0.00 0.00 1.38 -0.45 52 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.20 -0.41 53 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 1.02 -0.39 54 0 99 0
27NOV26 21.00 C 0.00 0.00 0.00 0.71 -0.30 53 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.48 -0.25 53 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.32 -0.19 53 0 101 0
27NOV26 24.00 C 0.00 0.00 0.00 0.21 -0.14 53 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.13 -0.11 53 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.09 -0.07 54 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.62 -0.64 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.17 -0.64 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.75 -0.62 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.34 -0.61 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 -0.59 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.58 -0.57 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.24 -0.54 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.91 -0.53 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.61 -0.50 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.33 -0.47 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.07 -0.44 52 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.83 -0.46 52 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.62 -0.41 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.44 -0.37 52 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 1.12 -0.33 53 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.86 -0.27 53 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 -0.23 52 0 319 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 -0.18 52 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 -0.15 52 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 -0.11 52 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.09 52 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.07 52 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.05 52 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 145 0
28JAN27 14.00 C 0.00 0.00 0.00 5.49 -0.46 59 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.93 -0.60 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.55 -0.58 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.18 -0.57 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.83 -0.55 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.51 -0.52 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.29 -0.41 54 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.91 -0.48 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.64 -0.39 52 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 2.38 -0.45 51 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.16 -0.45 52 0 19 0
28JAN27 19.50 C 2.38 2.38 2.10 1.95 -0.41 52 130 137 +130
28JAN27 20.00 C 2.04 2.04 2.04 1.76 -0.38 52 30 30 +30
28JAN27 21.00 C 0.00 0.00 0.00 1.43 -0.34 52 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 1.16 -0.28 53 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.92 -0.24 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.73 -0.20 52 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.57 -0.17 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.45 -0.14 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.35 -0.12 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.26 -0.11 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.07 -0.61 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.69 -0.60 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.33 -0.58 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.98 -0.57 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.65 -0.55 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.33 -0.54 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.03 -0.52 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 -0.43 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.48 -0.48 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.22 -0.47 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.99 -0.44 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.76 -0.34 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.55 -0.34 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.40 -0.35 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.98 -0.42 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 -0.33 52 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.45 -0.29 52 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.24 -0.26 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.06 -0.23 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.89 -0.21 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.72 -0.21 52 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.18 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.14 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.13 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 -0.12 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 -0.10 52 0 9 0
30MAR27 33.00 C 0.36 0.36 0.36 0.26 -0.08 53 31 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.08 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 -0.06 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 -0.06 53 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.56 -0.56 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.22 -0.54 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.89 -0.53 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.57 -0.52 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.25 -0.53 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.99 -0.49 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.73 -0.46 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.46 -0.46 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.21 -0.44 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.98 -0.42 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.76 -0.41 55 0 8 0
29JUN27 19.00 C 3.60 3.60 3.60 3.60 -0.22 56 6 6 +6
29JUN27 19.50 C 0.00 0.00 0.00 3.35 -0.25 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.16 -0.35 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.72 -0.32 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.47 -0.24 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.16 -0.25 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.97 -0.25 55 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.74 -0.18 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.57 -0.16 55 0 100 0
29JUN27 27.00 C 1.41 1.41 1.41 1.38 -0.19 55 7 1,508 0
29JUN27 28.00 C 1.30 1.30 1.30 1.24 -0.13 55 7 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.11 -0.15 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.95 -0.18 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.88 -0.12 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.78 -0.12 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.68 -0.12 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.60 -0.10 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.53 -0.10 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.48 -0.08 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.80 -0.58 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.49 -0.55 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.19 -0.54 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.89 -0.54 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.62 -0.51 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.35 -0.51 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.09 -0.50 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.85 -0.48 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.54 -0.54 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.34 -0.52 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.13 -0.46 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.93 -0.46 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.73 -0.44 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.56 -0.42 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.23 -0.40 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.94 -0.29 53 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 2.68 -0.35 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.45 -0.30 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.24 -0.29 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.05 -0.28 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.87 -0.25 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.69 -0.24 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.53 -0.23 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.40 -0.20 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.26 -0.21 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.14 -0.19 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.05 -0.12 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.95 -0.16 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.86 -0.15 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.79 -0.13 54 0 0 0
TOTAL CALL 963 36,402 +177
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.12 +0.04 64 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.17 +0.07 63 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.24 +0.10 63 0 34 0
16OCT26 18.50 P 0.24 0.24 0.24 0.32 +0.12 62 4 22 +4
16OCT26 18.75 P 0.33 0.33 0.33 0.42 +0.15 61 3 3 +3
16OCT26 19.00 P 0.00 0.00 0.00 0.57 +0.22 64 0 48 0
16OCT26 19.25 P 0.00 0.00 0.00 0.73 +0.29 66 0 15 0
16OCT26 19.50 P 0.00 0.00 0.00 0.88 +0.30 64 0 19 0
16OCT26 19.75 P 0.00 0.00 0.00 1.06 +0.37 64 0 15 0
16OCT26 20.00 P 0.00 0.00 0.00 1.25 +0.42 62 0 17 0
16OCT26 20.50 P 0.00 0.00 0.00 1.68 +0.50 62 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.15 +0.56 65 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 2.63 +0.60 64 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.12 +0.63 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 3.62 +0.66 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.12 +0.67 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 4.62 +0.67 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.12 +0.67 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 5.62 +0.67 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.12 +0.67 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 6.62 +0.67 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.12 +0.67 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 7.62 +0.67 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 8.12 +0.67 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 8.62 +0.67 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 9.12 +0.67 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 9.62 - 0 0 0 -
16OCT26 29.00 P 0.00 0.00 0.00 10.12 - 0 0 0 -
23OCT26 14.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 14.75 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 15.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 15.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 15.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 15.75 P 0.00 0.00 0.00 0.02 - 56 0 0 -
23OCT26 16.00 P 0.00 0.00 0.00 0.03 - 56 0 0 -
23OCT26 16.25 P 0.00 0.00 0.00 0.04 - 54 0 0 -
23OCT26 16.50 P 0.00 0.00 0.00 0.06 - 55 0 0 -
23OCT26 16.75 P 0.00 0.00 0.00 0.09 - 56 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 0.12 - 55 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.16 - 55 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.20 - 54 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.27 - 55 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.35 - 55 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.43 - 54 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.53 - 55 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.64 - 54 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.79 - 56 0 0 -
23OCT26 19.25 P 0.67 0.67 0.67 0.92 - 55 15 15 -
23OCT26 19.50 P 0.00 0.00 0.00 1.07 - 54 0 0 -
23OCT26 19.75 P 0.95 0.95 0.95 1.24 - 54 15 15 -
23OCT26 20.00 P 0.00 0.00 0.00 1.41 - 54 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 1.81 - 55 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 2.23 - 54 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 2.68 - 54 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 3.15 - 54 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 3.63 - 52 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 4.12 - 0 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 4.62 - 0 0 0 -
23OCT26 24.00 P 0.00 0.00 0.00 5.12 - 0 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 5.62 - 0 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 6.12 - 0 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 6.62 - 0 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 7.12 - 0 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 7.62 - 0 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 8.12 - 0 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 8.62 - 0 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 9.12 - 0 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 9.62 - 0 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 10.12 - 0 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 +0.03 57 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 +0.05 57 0 22 0
29OCT26 17.00 P 0.22 0.22 0.22 0.24 +0.08 57 15 90 +15
29OCT26 17.50 P 0.25 0.25 0.25 0.36 +0.11 57 8 32 +8
29OCT26 18.00 P 0.35 0.39 0.35 0.52 +0.15 56 28 133 +28
29OCT26 18.50 P 0.00 0.00 0.00 0.73 +0.20 57 0 47 0
29OCT26 19.00 P 0.95 0.97 0.95 0.98 +0.27 57 22 119 +7
29OCT26 19.50 P 0.00 0.00 0.00 1.28 +0.32 57 0 17 0
29OCT26 20.00 P 0.00 0.00 0.00 1.59 +0.32 56 0 20,030 0
29OCT26 21.00 P 0.00 0.00 0.00 2.36 +0.45 56 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.23 +0.54 57 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.16 +0.60 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.13 +0.64 57 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 6.12 +0.66 0 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 7.14 +0.52 77 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 8.12 +0.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.12 +0.67 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.12 +0.67 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.12 +0.67 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.12 +0.67 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.12 +0.67 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.12 +0.67 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.12 +0.67 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.12 +0.67 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.12 +0.67 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 +0.03 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.24 +0.05 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.34 +0.07 53 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.46 +0.11 53 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.61 +0.13 53 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.78 +0.17 54 0 110 0
27NOV26 18.00 P 0.00 0.00 0.00 0.99 +0.21 54 0 91 0
27NOV26 18.50 P 0.00 0.00 0.00 1.22 +0.24 54 0 46 0
27NOV26 19.00 P 0.00 0.00 0.00 1.47 +0.29 53 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.77 +0.32 54 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.09 +0.36 54 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.74 +0.34 53 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.52 +0.35 53 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.36 +0.49 52 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.26 +0.55 53 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.19 +0.51 53 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.15 +0.53 53 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.13 +0.49 53 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 9.12 +0.66 0 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 10.12 +0.67 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.12 +0.67 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.12 +0.67 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.12 +0.67 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.12 +0.67 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.12 +0.67 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.12 +0.67 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.12 +0.67 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.04 52 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.06 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 +0.07 52 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.09 53 0 0 0
30DEC26 16.00 P 0.56 0.59 0.56 0.62 +0.12 53 13 98 +13
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.14 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.15 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.12 +0.17 52 0 14 0
30DEC26 18.00 P 1.29 1.29 1.29 1.34 +0.21 52 2 255 0
30DEC26 18.50 P 0.00 0.00 0.00 1.56 +0.22 51 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.85 +0.31 52 0 107 0
30DEC26 19.50 P 0.00 0.00 0.00 2.13 +0.30 52 0 110 0
30DEC26 20.00 P 0.00 0.00 0.00 2.42 +0.31 52 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.02 +0.31 50 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.83 +0.42 52 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.54 +0.38 49 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.46 +0.50 52 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.35 +0.55 52 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.26 +0.57 52 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.20 +0.56 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.16 +0.62 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.14 +0.64 53 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 11.12 +0.65 0 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 12.12 +0.66 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.12 +0.67 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.12 +0.67 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.12 +0.67 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.12 +0.67 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.12 +0.67 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.33 +0.06 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.42 +0.07 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.53 +0.08 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.68 +0.12 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.82 +0.13 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.99 +0.15 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.17 +0.17 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.38 +0.20 52 0 0 0
28JAN27 18.00 P 1.58 1.58 1.58 1.60 +0.22 52 6 6 +6
28JAN27 18.50 P 0.00 0.00 0.00 1.85 +0.24 52 0 45 0
28JAN27 19.00 P 0.00 0.00 0.00 2.11 +0.28 52 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.41 +0.32 52 0 15 0
28JAN27 20.00 P 2.48 2.48 2.48 2.70 +0.33 52 30 30 +30
28JAN27 21.00 P 0.00 0.00 0.00 3.35 +0.36 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.99 +0.33 50 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.76 +0.37 49 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.65 +0.48 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.50 +0.51 52 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.39 +0.55 52 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.30 +0.57 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.23 +0.59 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 +0.07 53 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 +0.07 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 +0.09 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 +0.09 53 0 99 0
30MAR27 15.50 P 0.96 1.04 0.96 1.07 +0.14 53 127 191 +127
30MAR27 16.00 P 1.19 1.21 1.19 1.20 +0.15 52 30 30 +30
30MAR27 16.50 P 0.00 0.00 0.00 1.38 +0.15 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 +0.14 51 0 29 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 +0.16 51 0 45 0
30MAR27 18.00 P 1.93 1.93 1.93 2.05 +0.21 51 14 44 +14
30MAR27 18.50 P 0.00 0.00 0.00 2.30 +0.24 51 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.59 +0.28 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.92 +0.35 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.21 +0.35 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.86 +0.32 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.43 +0.24 50 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.28 +0.39 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 5.96 +0.33 50 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.77 +0.35 50 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.71 +0.49 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.57 +0.50 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.46 +0.53 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.37 +0.55 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.30 +0.58 52 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.24 +0.59 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.20 +0.61 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.16 +0.62 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.14 +0.63 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.13 +0.65 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.12 +0.66 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.94 +0.08 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.10 +0.09 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.25 +0.09 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.43 +0.10 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.61 +0.09 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.83 +0.18 54 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.11 +0.25 55 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.28 +0.18 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.51 +0.18 53 0 22 0
29JUN27 18.00 P 0.00 0.00 0.00 2.77 +0.19 53 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 3.11 +0.32 55 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.40 +0.26 55 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.70 +0.30 55 0 15 0
29JUN27 20.00 P 3.90 3.90 3.90 3.93 +0.24 53 6 20 +6
29JUN27 21.00 P 0.00 0.00 0.00 4.64 +0.30 55 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.31 +0.37 55 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.92 +0.31 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.76 +0.43 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.55 +0.48 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.32 +0.48 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.07 +0.43 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 9.91 +0.34 53 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.83 +0.53 55 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.70 +0.55 55 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.59 +0.56 55 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.50 +0.58 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.41 +0.58 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.35 +0.61 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.29 +0.61 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.24 +0.62 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.28 +0.11 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.43 +0.10 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.62 +0.10 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.86 +0.14 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.08 +0.17 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.31 +0.17 54 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.53 +0.19 54 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.77 +0.19 54 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.03 +0.20 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.32 +0.24 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.60 +0.25 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.92 +0.29 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.19 +0.28 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.51 +0.31 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.07 +0.23 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.75 +0.26 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.43 +0.33 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.18 +0.39 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.05 +0.31 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.75 +0.46 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.50 +0.43 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.37 +0.50 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.15 +0.47 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.01 +0.50 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.87 +0.50 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.87 +0.64 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.65 +0.54 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.55 +0.54 53 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.46 +0.55 53 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.40 +0.58 54 0 0 0
TOTAL PUT 338 42,037 +291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 107.700
16OCT26 84.00 C 0.00 0.00 0.00 23.79 -1.13 110 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 22.77 -1.15 99 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 21.77 -1.16 95 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 20.73 -1.20 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 19.73 -1.20 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 18.73 -1.20 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 17.73 -1.20 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 16.73 -1.20 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 15.73 -1.20 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 14.73 -1.23 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 13.73 -1.23 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 12.73 -1.23 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 11.73 -1.23 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 10.73 -1.23 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 9.74 -1.22 34 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.74 -1.22 31 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.74 -1.23 27 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 6.75 -1.23 27 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 5.78 -1.22 28 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 4.83 -1.21 28 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 3.92 -1.20 28 0 7 0
16OCT26 105.00 C 0.00 0.00 0.00 3.11 -1.13 29 0 31 0
16OCT26 106.00 C 2.22 2.22 2.22 2.34 -0.97 28 2 34 0
16OCT26 107.00 C 2.35 2.35 1.93 1.68 -0.92 28 59 61 +31
16OCT26 108.00 C 1.72 1.72 1.07 1.15 -0.82 28 44 32 +17
16OCT26 109.00 C 0.00 0.00 0.00 0.75 -0.70 28 0 24 0
16OCT26 110.00 C 0.00 0.00 0.00 0.47 -0.55 28 0 34 0
16OCT26 111.00 C 0.00 0.00 0.00 0.28 -0.41 28 0 8 0
16OCT26 112.00 C 0.00 0.00 0.00 0.16 -0.29 29 0 17 0
16OCT26 113.00 C 0.00 0.00 0.00 0.08 -0.20 28 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.04 -0.14 28 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.09 29 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
16OCT26 129.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 18.79 - 37 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 17.79 - 34 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 16.79 - 30 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 15.79 - 25 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 14.79 - 0 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 13.79 - 0 0 0 -
23OCT26 95.00 C 0.00 0.00 0.00 12.80 - 28 0 0 -
23OCT26 96.00 C 0.00 0.00 0.00 11.80 - 25 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 10.81 - 26 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 9.82 - 25 0 0 -
23OCT26 99.00 C 0.00 0.00 0.00 8.85 - 26 0 0 -
23OCT26 100.00 C 0.00 0.00 0.00 7.89 - 25 0 0 -
23OCT26 101.00 C 0.00 0.00 0.00 6.95 - 25 0 0 -
23OCT26 102.00 C 0.00 0.00 0.00 6.04 - 25 0 0 -
23OCT26 103.00 C 0.00 0.00 0.00 5.18 - 25 0 0 -
23OCT26 104.00 C 0.00 0.00 0.00 4.37 - 25 0 0 -
23OCT26 105.00 C 0.00 0.00 0.00 3.66 - 26 0 0 -
23OCT26 106.00 C 0.00 0.00 0.00 2.95 - 25 0 0 -
23OCT26 107.00 C 0.00 0.00 0.00 2.34 - 25 0 0 -
23OCT26 108.00 C 0.00 0.00 0.00 1.82 - 25 0 0 -
23OCT26 109.00 C 1.44 1.44 1.44 1.37 - 25 14 14 -
23OCT26 110.00 C 0.00 0.00 0.00 1.02 - 25 0 0 -
23OCT26 111.00 C 0.00 0.00 0.00 0.75 - 25 0 0 -
23OCT26 112.00 C 0.00 0.00 0.00 0.53 - 25 0 0 -
23OCT26 113.00 C 0.00 0.00 0.00 0.38 - 25 0 0 -
23OCT26 114.00 C 0.00 0.00 0.00 0.26 - 26 0 0 -
23OCT26 115.00 C 0.00 0.00 0.00 0.17 - 25 0 0 -
23OCT26 116.00 C 0.00 0.00 0.00 0.11 - 25 0 0 -
23OCT26 117.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
23OCT26 118.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
23OCT26 119.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
23OCT26 120.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
23OCT26 121.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
23OCT26 122.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
23OCT26 123.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 124.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 125.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 126.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 129.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 25.34 -1.33 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.85 -1.35 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.33 -1.37 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.84 -1.37 29 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.34 -1.23 21 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.86 -1.22 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.42 -1.21 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.08 -1.17 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.91 -1.10 25 0 85 0
29OCT26 105.00 C 0.00 0.00 0.00 4.04 -0.98 25 0 180 0
29OCT26 107.50 C 2.63 2.63 2.63 2.54 -0.72 25 15 196 0
29OCT26 110.00 C 1.78 1.78 1.53 1.44 -0.58 25 47 253 +32
29OCT26 112.50 C 1.20 1.20 1.04 0.76 -0.40 25 3 299 +1
29OCT26 115.00 C 0.00 0.00 0.00 0.38 -0.23 25 0 122 0
29OCT26 117.50 C 0.34 0.34 0.34 0.17 -0.14 25 5 205 +4
29OCT26 120.00 C 0.00 0.00 0.00 0.07 -0.07 25 0 158 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 232 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.42 -1.25 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.94 -1.26 34 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.43 -1.31 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.96 -1.25 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.51 -1.21 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.12 -1.19 27 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 10.83 -1.16 27 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 8.70 -1.10 27 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 6.77 -1.03 27 0 92 0
27NOV26 105.00 C 0.00 0.00 0.00 5.18 -0.67 27 0 149 0
27NOV26 107.50 C 3.69 3.75 3.69 3.70 -0.68 27 20 90 +9
27NOV26 110.00 C 3.03 3.03 2.50 2.58 -0.60 26 94 143 +6
27NOV26 112.50 C 2.10 2.10 2.10 1.79 -0.45 27 1 138 +1
27NOV26 115.00 C 1.38 1.38 1.24 1.19 -0.35 27 21 81 +21
27NOV26 117.50 C 0.00 0.00 0.00 0.76 -0.27 27 0 78 0
27NOV26 120.00 C 0.00 0.00 0.00 0.50 -0.19 27 0 95 0
27NOV26 122.50 C 0.38 0.39 0.38 0.30 -0.15 27 45 186 +45
27NOV26 125.00 C 0.00 0.00 0.00 0.18 -0.10 27 0 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.11 -0.06 27 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 35.37 -1.08 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.89 -1.07 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.39 -1.08 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.91 -1.07 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.43 -1.24 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.96 -1.24 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.44 -1.30 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.98 -1.23 26 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.58 -1.24 27 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 13.28 -1.22 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 11.12 -1.06 27 0 765 0
30DEC26 100.00 C 0.00 0.00 0.00 9.14 -1.15 27 0 63 0
30DEC26 102.50 C 7.46 7.46 7.46 7.61 -0.85 28 40 55 0
30DEC26 105.00 C 0.00 0.00 0.00 6.06 -0.60 28 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 4.57 -0.76 27 0 23 0
30DEC26 110.00 C 0.00 0.00 0.00 3.56 -0.65 27 0 55 0
30DEC26 112.50 C 2.68 2.68 2.68 2.71 -0.58 27 2 118 +2
30DEC26 115.00 C 2.05 2.05 2.05 2.05 -0.48 27 41 291 +40
30DEC26 117.50 C 0.00 0.00 0.00 1.57 -0.36 27 0 51 0
30DEC26 120.00 C 0.00 0.00 0.00 1.18 -0.29 27 0 227 0
30DEC26 122.50 C 0.00 0.00 0.00 0.86 -0.26 27 0 173 0
30DEC26 125.00 C 0.00 0.00 0.00 0.61 -0.24 27 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.44 -0.18 27 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 0.31 -0.15 27 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.22 -0.11 27 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.15 -0.08 27 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.10 -0.06 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 25.43 -1.24 31 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.98 -1.22 31 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 20.47 -1.27 27 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.05 -1.27 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.73 -1.21 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 13.54 -1.17 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 11.52 -1.12 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.70 -1.04 27 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 8.09 -0.95 27 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.71 -0.68 27 0 27 0
28JAN27 107.50 C 0.00 0.00 0.00 5.46 -0.63 27 0 12 0
28JAN27 110.00 C 5.11 5.11 5.11 4.45 -0.56 27 15 15 +15
28JAN27 112.50 C 0.00 0.00 0.00 3.59 -0.49 27 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 2.88 -0.45 27 0 2 0
28JAN27 117.50 C 2.60 2.60 2.60 2.30 -0.38 27 3 18 +3
28JAN27 120.00 C 2.22 2.22 2.22 1.82 -0.31 27 1 33 0
28JAN27 122.50 C 0.00 0.00 0.00 1.46 -0.25 27 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 1.12 -0.22 27 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 0.87 -0.22 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.64 -0.19 27 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.48 - 27 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 25.48 -1.19 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.09 -1.11 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.82 -1.07 28 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.46 -1.17 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.40 -1.13 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.50 -1.06 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.74 -1.03 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.91 -0.88 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.76 -0.56 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 8.27 -0.76 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.17 -0.70 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 6.11 -0.67 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 5.20 -0.67 26 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 4.45 -0.57 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.89 -0.40 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 3.17 -0.47 27 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.65 -0.42 27 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.26 -0.33 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.89 -0.34 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.57 -0.30 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.29 -0.26 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.06 -0.23 27 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 0.86 -0.20 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.70 -0.17 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.57 -0.14 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.46 -0.12 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.37 -0.11 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.30 -0.08 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.23 -0.08 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 25.71 -1.11 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.46 -1.12 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.38 -1.06 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.73 -0.69 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.95 -0.69 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.27 -1.27 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.73 -1.23 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.84 -1.20 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.57 -1.14 26 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 10.33 -1.12 26 0 2 0
29JUN27 107.50 C 9.12 9.12 9.12 9.25 -1.38 26 1 17 0
29JUN27 110.00 C 8.91 8.91 8.63 8.20 -1.33 26 27 46 +27
29JUN27 112.50 C 0.00 0.00 0.00 7.30 -1.22 26 0 46 0
29JUN27 115.00 C 0.00 0.00 0.00 6.42 -1.19 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 5.70 -1.06 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.98 -0.86 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.40 -0.73 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.83 -0.75 26 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.45 -0.57 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.02 -0.52 27 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.60 -0.62 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.28 -0.51 27 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.95 -0.52 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.69 -0.46 27 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.46 -0.41 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.24 -0.35 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.08 -0.34 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.92 -0.31 27 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.79 -0.29 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.68 -0.24 27 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 26.65 -1.10 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.71 -1.07 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.85 -1.05 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.10 -0.96 26 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 19.63 -0.69 27 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 18.03 -0.65 27 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 16.55 -1.41 27 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 15.12 -0.84 27 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 13.83 -0.80 27 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 12.55 -0.79 27 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 11.11 -1.06 26 0 5 0
29SEP27 110.00 C 0.00 0.00 0.00 10.05 -0.69 26 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 9.12 -0.60 26 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.24 -0.60 26 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 7.42 -0.64 26 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 6.71 -0.50 26 0 37 0
29SEP27 122.50 C 6.07 6.07 6.07 6.00 -0.50 26 15 15 +15
29SEP27 125.00 C 0.00 0.00 0.00 5.41 -0.51 26 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.02 -0.27 27 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.44 -0.26 27 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 4.00 -0.21 27 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 3.57 -0.22 27 0 46 0
29SEP27 137.50 C 0.00 0.00 0.00 3.16 -0.20 27 0 6 0
29SEP27 140.00 C 0.00 0.00 0.00 2.84 -0.16 27 0 11 0
29SEP27 142.50 C 0.00 0.00 0.00 2.52 -0.19 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.21 -0.25 27 0 20 0
TOTAL CALL 515 11,722 +269
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 101.00 P 0.05 0.05 0.05 0.02 0.00 29 5 5 +5
16OCT26 102.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
16OCT26 103.00 P 0.16 0.21 0.16 0.10 +0.02 29 4 134 +4
16OCT26 104.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 88 0
16OCT26 105.00 P 0.00 0.00 0.00 0.36 +0.08 29 0 41 0
16OCT26 106.00 P 0.60 0.66 0.60 0.61 +0.15 29 11 29 0
16OCT26 107.00 P 0.00 0.00 0.00 0.97 +0.23 29 0 3 0
16OCT26 108.00 P 1.43 1.43 1.43 1.44 +0.34 28 15 28 +12
16OCT26 109.00 P 1.72 1.72 1.72 2.03 +0.46 28 15 1 -15
16OCT26 110.00 P 2.08 2.08 2.08 2.76 +0.60 29 15 316 +15
16OCT26 111.00 P 2.78 2.78 2.78 3.54 +0.70 28 15 15 +15
16OCT26 112.00 P 0.00 0.00 0.00 4.42 +0.91 28 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 5.35 +1.01 28 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 6.32 +1.09 28 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 7.30 +1.14 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 8.30 +1.18 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 9.30 +1.20 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 10.30 +1.20 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 11.30 +1.20 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 12.30 +1.20 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 13.30 +1.20 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 14.30 +1.20 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 15.30 +1.20 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 16.30 +1.20 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 17.30 +1.20 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 18.30 +1.18 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 19.30 +1.16 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
16OCT26 129.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 95.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 96.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
23OCT26 97.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
23OCT26 98.00 P 0.00 0.00 0.00 0.03 - 26 0 0 -
23OCT26 99.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
23OCT26 100.00 P 0.00 0.00 0.00 0.09 - 25 0 0 -
23OCT26 101.00 P 0.00 0.00 0.00 0.16 - 26 0 0 -
23OCT26 102.00 P 0.00 0.00 0.00 0.25 - 26 0 0 -
23OCT26 103.00 P 0.00 0.00 0.00 0.39 - 26 0 0 -
23OCT26 104.00 P 0.00 0.00 0.00 0.59 - 26 0 0 -
23OCT26 105.00 P 1.00 1.00 1.00 0.85 - 26 2 2 -
23OCT26 106.00 P 0.00 0.00 0.00 1.18 - 26 0 0 -
23OCT26 107.00 P 0.00 0.00 0.00 1.57 - 26 0 0 -
23OCT26 108.00 P 0.00 0.00 0.00 2.05 - 25 0 0 -
23OCT26 109.00 P 2.53 2.53 2.53 2.61 - 25 6 6 -
23OCT26 110.00 P 2.70 2.70 2.70 3.26 - 25 15 15 -
23OCT26 111.00 P 0.00 0.00 0.00 3.99 - 26 0 0 -
23OCT26 112.00 P 0.00 0.00 0.00 4.75 - 25 0 0 -
23OCT26 113.00 P 0.00 0.00 0.00 5.59 - 25 0 0 -
23OCT26 114.00 P 0.00 0.00 0.00 6.48 - 25 0 0 -
23OCT26 115.00 P 0.00 0.00 0.00 7.40 - 25 0 0 -
23OCT26 116.00 P 0.00 0.00 0.00 8.35 - 25 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 9.32 - 26 0 0 -
23OCT26 118.00 P 0.00 0.00 0.00 10.30 - 0 0 0 -
23OCT26 119.00 P 0.00 0.00 0.00 11.30 - 0 0 0 -
23OCT26 120.00 P 0.00 0.00 0.00 12.30 - 0 0 0 -
23OCT26 121.00 P 0.00 0.00 0.00 13.30 - 0 0 0 -
23OCT26 122.00 P 0.00 0.00 0.00 14.30 - 0 0 0 -
23OCT26 123.00 P 0.00 0.00 0.00 15.30 - 0 0 0 -
23OCT26 124.00 P 0.00 0.00 0.00 16.30 - 0 0 0 -
23OCT26 125.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 18.30 - 0 0 0 -
23OCT26 127.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
23OCT26 128.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
23OCT26 129.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29OCT26 95.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 117 0
29OCT26 100.00 P 0.41 0.41 0.36 0.23 +0.05 25 57 197 +56
29OCT26 102.50 P 0.00 0.00 0.00 0.58 +0.13 25 0 237 0
29OCT26 105.00 P 1.05 1.30 1.05 1.23 +0.26 26 4 289 -1
29OCT26 107.50 P 1.85 1.97 1.85 2.22 +0.39 25 6 185 -1
29OCT26 110.00 P 0.00 0.00 0.00 3.74 +0.68 26 0 133 0
29OCT26 112.50 P 0.00 0.00 0.00 5.44 +0.82 25 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 7.55 +0.98 25 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 9.87 +1.10 25 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 12.30 +1.16 0 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 14.80 +1.20 0 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 17.30 +1.20 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 19.80 +1.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 22.30 +1.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.80 +1.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.32 +1.22 50 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.80 +1.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.30 +1.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.80 +1.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.30 +1.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.82 +1.22 67 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.30 +1.20 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 18 0
27NOV26 90.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 38 0
27NOV26 92.50 P 0.67 0.67 0.67 0.43 +0.07 27 1 30 +1
27NOV26 95.00 P 0.00 0.00 0.00 0.75 +0.11 27 0 112 0
27NOV26 97.50 P 0.00 0.00 0.00 1.26 +0.19 27 0 159 0
27NOV26 100.00 P 1.94 1.95 1.83 1.97 +0.28 27 308 800 +308
27NOV26 102.50 P 2.58 3.01 2.58 2.91 +0.37 28 31 136 +21
27NOV26 105.00 P 4.20 4.20 4.20 4.06 +0.44 27 1 148 0
27NOV26 107.50 P 0.00 0.00 0.00 5.44 +0.50 27 0 149 0
27NOV26 110.00 P 7.10 7.23 7.06 7.07 +0.57 27 53 347 +53
27NOV26 112.50 P 8.27 9.14 8.15 8.91 +0.64 27 800 1,080 +784
27NOV26 115.00 P 0.00 0.00 0.00 10.88 +0.92 27 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.03 +1.00 27 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 15.29 +1.06 27 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 17.63 +1.11 27 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.39 +1.51 35 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 22.61 +1.21 32 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.06 +1.04 33 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.49 +1.17 33 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.99 +1.06 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.46 +1.23 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.94 +1.23 38 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.43 +1.27 39 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.91 +1.23 40 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.41 +1.25 43 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.91 +1.25 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 0.00 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 0.00 27 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 0.63 +0.03 27 0 29 0
30DEC26 92.50 P 0.00 0.00 0.00 0.99 +0.06 27 0 113 0
30DEC26 95.00 P 1.51 1.53 1.51 1.49 +0.10 27 9 252 +1
30DEC26 97.50 P 0.00 0.00 0.00 2.15 +0.15 27 0 149 0
30DEC26 100.00 P 2.79 3.07 2.77 2.98 +0.21 27 97 227 -71
30DEC26 102.50 P 0.00 0.00 0.00 3.97 +0.24 27 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 5.14 +0.32 27 0 233 0
30DEC26 107.50 P 0.00 0.00 0.00 6.49 +0.35 27 0 209 0
30DEC26 110.00 P 0.00 0.00 0.00 8.03 +0.39 27 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 9.75 +0.46 27 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.64 +0.74 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.66 +0.84 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.78 +0.90 27 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 18.00 +0.97 27 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.39 +0.92 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 22.77 +1.01 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.15 +1.05 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.58 +1.02 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 30.02 +1.09 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.48 +1.05 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.96 +1.07 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.44 +1.07 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 40.01 +1.16 37 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 42.42 +1.15 35 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 44.91 +1.08 37 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.40 +1.15 38 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 49.90 +1.16 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.39 +1.16 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.88 +1.08 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.38 +1.16 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.87 +1.08 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.36 +1.15 46 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.26 +0.02 27 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.67 +0.03 27 0 21 0
28JAN27 90.00 P 1.25 1.25 1.25 1.04 +0.08 27 1 78 +1
28JAN27 92.50 P 0.00 0.00 0.00 1.50 +0.11 27 0 115 0
28JAN27 95.00 P 0.00 0.00 0.00 2.10 +0.16 27 0 35 0
28JAN27 97.50 P 0.00 0.00 0.00 2.84 +0.22 27 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 3.72 +0.27 27 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 4.75 +0.30 27 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 5.92 +0.32 27 0 42 0
28JAN27 107.50 P 0.00 0.00 0.00 7.26 +0.35 27 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.77 +0.39 27 0 0 0
28JAN27 112.50 P 10.57 10.57 10.57 10.39 +0.51 27 15 15 +15
28JAN27 115.00 P 0.00 0.00 0.00 12.24 +0.73 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.17 +0.79 27 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.22 +0.88 27 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.36 +0.94 27 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.57 +0.78 27 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 22.99 +0.99 28 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.29 +0.99 28 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.67 - 28 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.00 +0.06 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.42 +0.10 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 1.90 +0.10 27 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 2.52 +0.14 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.26 +0.21 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.09 +0.24 27 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.09 +0.29 28 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 6.22 +0.37 28 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 7.46 +0.40 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.87 +0.47 28 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.39 +0.57 28 0 34 0
30MAR27 112.50 P 12.07 12.07 12.07 12.01 +0.57 28 15 18 +11
30MAR27 115.00 P 0.00 0.00 0.00 13.41 +0.67 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.21 +0.70 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.15 +0.78 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 19.15 +0.83 27 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.73 +0.81 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.84 +0.85 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.04 +0.92 30 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.25 +0.91 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.52 +0.94 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 32.88 +0.97 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.22 +1.07 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.58 +1.01 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.02 +1.10 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.48 +1.06 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.94 +1.06 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.42 +1.07 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.90 +1.07 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.39 +1.11 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.88 +1.07 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.38 +1.16 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.87 +1.08 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.36 +1.15 36 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.37 -0.07 27 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.81 -0.12 27 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.38 -0.05 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.01 -0.06 27 0 23 0
29JUN27 92.50 P 0.00 0.00 0.00 3.74 -0.03 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.55 -0.01 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.51 +0.12 27 0 1 0
29JUN27 100.00 P 6.38 6.38 6.38 6.52 +0.20 27 15 85 +15
29JUN27 102.50 P 0.00 0.00 0.00 7.72 +0.26 28 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 8.96 +0.35 28 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 10.38 +0.36 28 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.84 +0.39 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.46 +0.49 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.68 +0.29 27 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.45 +0.39 27 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.24 +0.17 27 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.78 +0.99 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.78 +1.04 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.82 +0.81 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.92 +0.83 29 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.07 +0.88 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.26 +0.91 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.48 +0.92 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.73 +0.93 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.03 +1.00 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.34 +0.98 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.68 +1.07 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.07 +1.09 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.51 +1.04 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.97 +1.06 30 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.05 +0.14 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.55 +0.17 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.26 +0.30 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 3.95 +0.26 27 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 4.76 +0.28 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 5.64 +0.34 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.64 +0.36 27 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 7.72 +0.42 27 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 8.92 +0.45 27 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.17 +0.49 28 0 1 0
29SEP27 107.50 P 11.49 11.49 11.49 10.94 -0.09 26 1 16 0
29SEP27 110.00 P 0.00 0.00 0.00 13.02 +0.57 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.56 +0.62 28 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 15.90 +0.32 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.98 +0.77 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.77 +0.83 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.67 +0.93 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.63 +0.97 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.61 +1.02 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.66 +0.81 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.74 +0.84 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.87 +0.87 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.03 +0.88 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.26 +0.94 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.47 +0.93 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.71 +0.93 29 0 0 0
TOTAL PUT 1,517 11,722 +1,229
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 1.910
29OCT26 1.40 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.42 -0.02 74 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.37 -0.02 66 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.14 -0.02 43 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.10 -0.02 39 0 118 0
29OCT26 1.90 C 0.10 0.10 0.10 0.07 -0.02 38 13 145 -10
29OCT26 1.95 C 0.00 0.00 0.00 0.05 -0.02 40 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 202 0
29OCT26 2.10 C 0.00 0.00 0.00 0.02 0.00 47 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 60 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 80 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 89 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 105 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 119 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 144 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.16 -0.01 46 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.12 -0.02 41 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.10 -0.02 42 0 65 0
27NOV26 2.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 71 0
27NOV26 2.10 C 0.06 0.06 0.06 0.05 -0.01 42 25 132 +25
27NOV26 2.20 C 0.03 0.03 0.03 0.03 -0.01 42 100 357 +100
27NOV26 2.30 C 0.03 0.03 0.03 0.02 0.00 44 20 107 +20
27NOV26 2.40 C 0.01 0.01 0.01 0.01 0.00 42 9 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.49 -0.02 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.45 0.00 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.37 0.00 49 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.29 -0.01 46 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.22 -0.01 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.17 -0.01 44 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.14 -0.01 42 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.09 -0.01 44 0 267 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.01 42 0 321 0
30DEC26 2.30 C 0.05 0.05 0.05 0.04 -0.01 42 50 324 +2
30DEC26 2.40 C 0.00 0.00 0.00 0.03 -0.01 43 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 44 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.55 -0.01 50 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.51 -0.02 51 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.47 0.00 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.42 -0.01 45 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.16 -0.01 42 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.14 0.00 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.11 0.00 44 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 0.00 44 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 0.00 46 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 -0.02 42 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 -0.02 42 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 -0.01 41 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.40 -0.02 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.21 -0.02 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.18 -0.02 44 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 -0.01 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.09 0.00 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.06 -0.01 43 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 0.00 42 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 0.00 39 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.60 -0.01 50 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.08 0.00 45 0 35 0
29SEP27 3.10 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
TOTAL CALL 217 16,794 +137
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 45 0 297 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 0.00 47 0 383 0
29OCT26 1.90 P 0.07 0.07 0.07 0.07 +0.01 46 40 151 +4
29OCT26 1.95 P 0.00 0.00 0.00 0.10 +0.01 48 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.21 +0.02 49 0 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.30 +0.02 52 0 139 0
29OCT26 2.30 P 0.00 0.00 0.00 0.40 +0.02 64 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.50 +0.02 74 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.70 +0.02 93 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 46 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 0.00 47 0 61 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 0.00 46 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 0.00 44 0 97 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 0.00 45 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 0.00 45 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 0.00 43 0 300 0
27NOV26 1.95 P 0.00 0.00 0.00 0.14 +0.01 44 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 265 0
27NOV26 2.10 P 0.00 0.00 0.00 0.24 +0.01 45 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.40 0.00 41 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.50 +0.01 48 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.60 +0.01 54 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.71 +0.03 68 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.80 +0.02 65 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.90 +0.02 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.00 +0.02 75 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.10 +0.02 80 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.20 +0.02 84 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.30 +0.02 89 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.40 +0.02 93 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.50 +0.02 96 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 0.00 45 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 0.00 44 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 +0.01 44 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 +0.01 44 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 +0.01 45 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 +0.01 43 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 +0.01 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.35 +0.02 46 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.42 +0.01 42 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 +0.01 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 +0.01 43 0 632 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 +0.02 54 0 232 0
30DEC26 2.70 P 0.00 0.00 0.00 0.80 +0.02 52 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.90 +0.02 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 +0.04 72 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.12 +0.04 76 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.22 +0.04 80 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.30 +0.02 71 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.40 +0.02 74 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.50 +0.02 77 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.70 +0.02 83 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.80 +0.02 86 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.00 +0.02 91 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.10 +0.02 94 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.36 0.00 43 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.80 +0.02 46 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.90 +0.02 50 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 +0.01 47 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.10 0.00 44 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.12 0.00 44 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 0.00 44 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 0.00 44 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.19 +0.01 45 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.21 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.24 +0.01 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 +0.01 46 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.40 +0.01 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 0.00 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 0.00 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.63 0.00 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 0.00 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 0.00 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 0.00 42 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 1.02 +0.03 53 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.12 +0.03 56 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 +0.03 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 +0.02 53 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.40 +0.02 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 +0.02 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.70 +0.02 62 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.80 +0.02 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.00 +0.02 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.10 +0.02 70 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 0.00 43 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 0.00 44 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.14 0.00 44 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.16 +0.01 44 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 0.00 42 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.20 +0.01 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.22 0.00 42 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.24 0.00 41 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.27 0.00 41 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.30 +0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.39 +0.01 41 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 +0.01 41 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.53 +0.01 40 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 +0.01 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 +0.01 38 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 0.00 37 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.85 +0.01 38 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 0.00 35 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.02 +0.01 35 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.12 +0.01 37 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.22 +0.02 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.30 +0.02 33 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.40 +0.01 36 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 +0.01 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.60 +0.02 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.70 +0.02 44 0 55 0
29SEP27 1.40 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 +0.01 47 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.18 0.00 45 0 116 0
29SEP27 1.65 P 0.19 0.19 0.19 0.20 0.00 45 50 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.23 +0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.27 0.00 44 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.30 +0.01 45 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.33 +0.01 45 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.39 +0.01 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.51 0.00 43 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.66 0.00 43 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.73 0.00 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.06 0.00 41 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.15 0.00 41 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.24 +0.02 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.32 +0.01 38 0 0 0
29SEP27 3.30 P 1.35 1.35 1.35 1.41 0.00 37 10 170 -10
TOTAL PUT 100 19,080 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHN - SHEIN CLOSING PRICE HK$ 32.420
16OCT26 21.00 C 0.00 0.00 0.00 11.43 -2.08 145 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 11.19 -1.82 275 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.69 -1.82 263 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 10.19 -1.82 250 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 9.43 -2.08 113 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 9.20 -1.81 228 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 8.43 -2.08 98 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 7.93 -2.09 91 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.43 -2.09 84 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 6.93 -2.09 77 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.62 -1.90 155 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 5.93 -2.09 63 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.44 -2.08 78 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 4.94 -2.08 70 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 4.46 -2.06 75 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 3.98 -2.05 75 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 3.51 -2.02 74 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 3.06 -1.98 74 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 2.63 -1.93 74 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 2.22 -1.87 73 0 30 0
16OCT26 31.00 C 0.00 0.00 0.00 1.81 -1.82 69 0 30 0
16OCT26 31.50 C 0.00 0.00 0.00 1.47 -1.72 69 0 6 0
16OCT26 32.00 C 1.40 1.40 1.29 1.18 -1.59 70 24 72 +15
16OCT26 32.50 C 1.12 1.12 1.12 0.94 -1.44 71 15 102 +15
16OCT26 33.00 C 1.30 1.30 0.82 0.73 -1.28 72 72 119 +60
16OCT26 33.50 C 1.37 1.37 0.68 0.55 -1.18 72 75 165 +39
16OCT26 34.00 C 1.09 1.09 0.65 0.42 -1.00 73 60 71 +45
16OCT26 34.50 C 0.85 0.85 0.85 0.31 -0.84 73 15 51 +10
16OCT26 35.00 C 1.03 1.03 0.67 0.23 -0.69 74 45 30 -3
16OCT26 35.50 C 0.95 0.95 0.52 0.16 -0.56 74 118 70 +15
16OCT26 36.00 C 0.00 0.00 0.00 0.11 -0.45 74 0 56 0
16OCT26 36.50 C 0.50 0.52 0.50 0.08 -0.35 75 45 75 -29
16OCT26 37.00 C 0.48 0.48 0.47 0.05 -0.27 74 38 135 0
16OCT26 37.50 C 0.00 0.00 0.00 0.04 -0.20 77 0 64 0
16OCT26 38.00 C 0.33 0.33 0.33 0.02 -0.15 73 46 56 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.11 71 0 135 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.08 76 0 15 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.05 80 0 63 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 15 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 7.95 - 64 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 7.67 - 111 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 6.96 - 62 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 6.62 - 92 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 5.98 - 61 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 5.50 - 61 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 5.03 - 61 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 4.56 - 60 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 4.12 - 61 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 3.68 - 60 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 3.27 - 60 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 2.88 - 60 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 2.52 - 60 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 2.12 - 57 0 0 -
23OCT26 31.50 C 0.00 0.00 0.00 1.82 - 58 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 1.54 - 58 0 0 -
23OCT26 32.50 C 1.28 1.28 1.28 1.30 - 58 15 15 -
23OCT26 33.00 C 1.21 1.21 1.21 1.08 - 59 15 15 -
23OCT26 33.50 C 1.02 1.02 1.02 0.90 - 59 12 12 -
23OCT26 34.00 C 0.00 0.00 0.00 0.73 - 59 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 0.59 - 59 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 0.48 - 60 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 0.38 - 60 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 0.31 - 60 0 0 -
23OCT26 36.50 C 0.76 0.76 0.76 0.25 - 61 15 15 -
23OCT26 37.00 C 0.00 0.00 0.00 0.19 - 61 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 0.15 - 61 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 0.11 - 60 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 0.09 - 61 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 0.07 - 62 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 0.05 - 61 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 0.04 - 62 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 0.03 - 62 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 0.02 - 61 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 10.69 -1.85 124 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.46 -2.08 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.46 -2.08 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.67 -1.88 88 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.70 -1.86 80 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.56 -2.02 56 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 4.80 -1.81 66 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 3.82 -2.03 56 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.05 -1.74 56 0 1,551 0
29OCT26 31.00 C 0.00 0.00 0.00 2.31 -1.65 53 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 1.75 -1.45 54 0 325 0
29OCT26 33.00 C 1.70 1.70 1.39 1.29 -1.24 54 179 152 -157
29OCT26 34.00 C 2.07 2.07 1.14 0.93 -1.08 55 34 199 -6
29OCT26 35.00 C 1.65 1.65 0.76 0.65 -0.87 55 149 532 +80
29OCT26 36.00 C 1.22 1.22 1.22 0.46 -0.66 56 26 682 +11
29OCT26 37.00 C 0.00 0.00 0.00 0.31 -0.49 56 0 311 0
29OCT26 38.00 C 0.00 0.00 0.00 0.20 -0.36 56 0 106 0
29OCT26 39.00 C 0.00 0.00 0.00 0.13 -0.26 56 0 92 0
29OCT26 40.00 C 0.19 0.19 0.19 0.08 -0.18 56 34 123 +2
29OCT26 41.00 C 0.10 0.10 0.10 0.05 -0.12 57 34 62 +4
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.08 57 0 164 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 517 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.69 -1.91 71 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.57 -2.05 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.62 -2.02 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.70 -1.98 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.81 -1.93 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.06 -2.00 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 5.30 -1.85 55 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 4.44 -1.85 51 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 3.77 -1.56 51 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 3.08 -1.52 49 0 103 0
27NOV26 32.00 C 2.64 2.66 2.58 2.58 -1.35 50 50 126 -10
27NOV26 33.00 C 2.37 2.37 2.37 2.11 -1.32 50 15 117 0
27NOV26 34.00 C 1.99 2.00 1.94 1.72 -1.16 50 34 60 -13
27NOV26 35.00 C 2.41 2.41 1.40 1.39 -1.00 50 62 98 +14
27NOV26 36.00 C 1.32 1.32 1.24 1.11 -0.86 50 249 319 +249
27NOV26 37.00 C 1.63 1.63 1.63 0.88 -0.73 50 4 55 +4
27NOV26 38.00 C 1.37 1.37 0.83 0.70 -0.60 51 101 119 +15
27NOV26 39.00 C 0.00 0.00 0.00 0.58 -0.46 52 0 115 0
27NOV26 40.00 C 0.00 0.00 0.00 0.45 -0.38 52 0 190 0
27NOV26 41.00 C 0.00 0.00 0.00 0.34 -0.32 52 0 150 0
27NOV26 42.00 C 0.00 0.00 0.00 0.26 -0.26 52 0 81 0
27NOV26 43.00 C 0.00 0.00 0.00 0.20 -0.20 52 0 17 0
27NOV26 44.00 C 0.00 0.00 0.00 0.15 -0.16 52 0 254 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 -0.13 51 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.09 52 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.07 52 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.06 52 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.69 -2.39 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.74 -2.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.83 -1.96 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.96 -1.91 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.13 -1.84 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 -1.72 49 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 5.61 -1.67 48 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 4.92 -1.77 48 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.29 -1.65 48 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 3.72 -1.37 48 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.11 -1.35 46 0 60 0
30DEC26 33.00 C 2.92 2.92 2.92 2.67 -1.21 47 3 35 0
30DEC26 34.00 C 2.98 2.98 2.98 2.27 -1.19 47 15 33 +14
30DEC26 35.00 C 2.89 2.89 2.54 1.92 -1.06 47 22 78 -1
30DEC26 36.00 C 0.00 0.00 0.00 1.62 -0.94 47 0 196 0
30DEC26 37.00 C 0.00 0.00 0.00 1.36 -0.82 47 0 122 0
30DEC26 38.00 C 1.82 1.82 1.35 1.13 -0.72 47 19 89 -13
30DEC26 39.00 C 1.56 1.56 1.56 0.94 -0.62 47 2 90 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 -0.53 47 0 171 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 -0.45 48 0 114 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 -0.36 48 0 113 0
30DEC26 43.00 C 0.78 0.78 0.50 0.46 -0.30 48 30 30 -30
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.26 48 0 69 0
30DEC26 45.00 C 0.42 0.42 0.42 0.30 -0.22 48 15 120 +15
30DEC26 46.00 C 0.40 0.40 0.40 0.25 -0.17 48 28 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.15 48 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.12 48 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 -0.10 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 -0.08 49 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.05 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 10.80 -2.28 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.89 -1.96 46 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.02 -1.91 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.18 -1.86 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.38 -1.79 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.65 -1.91 46 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 5.92 -1.63 46 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 5.12 -1.82 43 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 4.70 -1.55 47 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 3.98 -1.59 44 0 30 0
28JAN27 32.00 C 3.38 3.38 3.38 3.49 -1.46 44 9 74 +5
28JAN27 33.00 C 3.29 3.29 3.21 3.05 -1.22 45 28 127 +28
28JAN27 34.00 C 3.34 3.34 2.59 2.65 -1.21 45 20 112 +18
28JAN27 35.00 C 3.29 3.30 2.60 2.29 -1.11 45 16 29 -12
28JAN27 36.00 C 2.87 2.88 2.87 1.98 -0.99 45 23 59 +17
28JAN27 37.00 C 2.16 2.16 2.16 1.70 -0.89 45 4 27 +4
28JAN27 38.00 C 0.00 0.00 0.00 1.46 -0.78 45 0 20 0
28JAN27 39.00 C 0.00 0.00 0.00 1.25 -0.69 45 0 38 0
28JAN27 40.00 C 1.71 1.71 1.71 1.09 -0.58 46 1 44 -1
28JAN27 41.00 C 1.46 1.46 1.46 0.93 -0.50 46 15 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.81 -0.42 46 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 0.67 -0.38 46 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 0.58 -0.31 46 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.49 -0.27 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.10 -1.98 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.25 -1.90 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.43 -1.85 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.42 -2.02 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.91 -1.72 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 -1.92 42 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 6.42 -1.82 42 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 5.76 -1.67 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 5.20 -1.73 42 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 4.79 -1.48 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 4.21 -1.41 43 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 3.78 -1.41 43 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 3.38 -1.32 43 0 60 0
30MAR27 35.00 C 4.54 4.54 4.54 3.02 -1.20 43 1 105 0
30MAR27 36.00 C 0.00 0.00 0.00 2.69 -1.11 43 0 66 0
30MAR27 37.00 C 0.00 0.00 0.00 2.39 -1.02 43 0 190 0
30MAR27 38.00 C 0.00 0.00 0.00 2.12 -0.84 44 0 92 0
30MAR27 39.00 C 0.00 0.00 0.00 1.88 -0.85 44 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 1.66 -0.77 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 1.52 -0.64 44 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 1.34 -0.58 44 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 1.21 -0.50 45 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.04 -0.47 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 0.91 -0.43 44 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 0.80 -0.39 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 0.70 -0.35 44 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.62 -0.30 44 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.54 -0.28 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.49 -0.23 45 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.34 -0.18 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.24 -0.14 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 -0.09 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.05 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.55 -1.90 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.76 -1.86 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.01 -1.80 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.28 -1.75 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.60 -1.69 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.71 -1.87 40 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 7.11 -1.65 40 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 6.55 -1.71 41 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 6.21 -1.44 43 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 5.53 -1.55 41 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 5.07 -1.34 41 0 75 0
29JUN27 33.00 C 4.95 4.95 4.95 4.65 -1.38 42 29 60 0
29JUN27 34.00 C 0.00 0.00 0.00 4.25 -1.25 42 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -1.19 42 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 3.55 -1.01 42 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 3.24 -1.01 42 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 2.95 -0.97 42 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 2.69 -0.91 42 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 2.45 -0.81 42 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 2.23 -0.85 42 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.03 -0.74 42 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 1.87 -0.63 43 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 1.72 -0.67 43 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 1.56 -0.63 43 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.42 -0.58 43 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 1.25 -0.57 43 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.16 -0.50 43 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.09 -0.42 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 0.98 -0.40 43 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 0.75 -0.34 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.60 -0.26 43 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.45 -0.23 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.35 -0.19 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 -0.14 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 -0.11 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.17 -0.09 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.08 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 -0.07 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.98 -1.88 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.24 -1.83 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.52 -1.79 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.84 -1.73 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.19 -1.68 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.57 -1.63 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.74 -1.82 40 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 7.21 -1.54 40 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 6.70 -1.46 40 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 6.23 -1.38 40 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 5.78 -1.37 40 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 5.36 -1.25 41 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 4.97 -1.27 41 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 4.61 -1.19 41 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.26 -1.12 41 0 45 0
29SEP27 37.00 C 3.90 3.90 3.90 3.95 -1.06 41 15 30 +15
29SEP27 38.00 C 0.00 0.00 0.00 3.65 -1.02 41 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 3.38 -1.02 41 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 3.12 -0.88 41 0 45 0
29SEP27 41.00 C 2.86 2.86 2.68 2.88 -0.92 41 30 90 +30
29SEP27 42.00 C 2.74 2.74 2.74 2.66 -0.88 41 15 60 +15
29SEP27 43.00 C 2.56 2.56 2.56 2.46 -0.76 41 15 72 +15
29SEP27 44.00 C 2.38 2.38 2.38 2.27 -0.75 41 15 38 +15
29SEP27 45.00 C 0.00 0.00 0.00 2.12 -0.64 42 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 1.98 -0.68 42 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 1.84 -0.68 42 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.70 -0.57 42 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 1.57 -0.53 42 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 1.45 -0.50 42 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.18 -0.43 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.97 -0.36 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.79 -0.35 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.67 -0.27 42 0 15 0
29SEP27 62.50 C 0.72 0.72 0.72 0.55 -0.23 42 15 30 +15
29SEP27 65.00 C 0.63 0.65 0.63 0.45 -0.19 42 30 45 +30
29SEP27 67.50 C 0.57 0.57 0.57 0.37 -0.16 42 15 15 +15
29SEP27 70.00 C 0.00 0.00 0.00 0.30 -0.14 42 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 0.25 -0.12 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.20 -0.10 42 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.17 -0.08 42 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.12 -0.06 42 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
TOTAL CALL 2,011 16,683 +554
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 27.50 P 0.04 0.04 0.04 0.02 +0.01 78 11 11 +11
16OCT26 28.00 P 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.05 +0.04 75 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.08 +0.06 74 0 1 0
16OCT26 29.50 P 0.00 0.00 0.00 0.13 +0.10 74 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.20 +0.15 74 0 455 0
16OCT26 30.50 P 0.00 0.00 0.00 0.30 +0.23 74 0 54 0
16OCT26 31.00 P 0.22 0.22 0.22 0.43 +0.32 74 15 45 0
16OCT26 31.50 P 0.00 0.00 0.00 0.60 +0.43 74 0 74 0
16OCT26 32.00 P 0.21 0.68 0.21 0.81 +0.57 75 32 48 -32
16OCT26 32.50 P 0.59 0.98 0.54 1.06 +0.71 75 78 115 +30
16OCT26 33.00 P 0.52 1.19 0.52 1.36 +0.88 77 143 119 +35
16OCT26 33.50 P 1.02 1.56 1.02 1.69 +1.05 78 74 98 +53
16OCT26 34.00 P 0.90 1.50 0.90 2.05 +1.22 78 75 98 +37
16OCT26 34.50 P 0.71 2.52 0.71 2.45 +1.39 80 105 110 -10
16OCT26 35.00 P 1.86 2.10 1.86 2.79 +1.46 73 35 145 +10
16OCT26 35.50 P 1.38 1.38 1.38 3.22 +1.59 73 14 277 +14
16OCT26 36.00 P 0.00 0.00 0.00 3.68 +1.71 74 0 67 0
16OCT26 36.50 P 0.00 0.00 0.00 4.14 +1.74 72 0 36 0
16OCT26 37.00 P 0.00 0.00 0.00 4.62 +1.83 73 0 45 0
16OCT26 37.50 P 0.00 0.00 0.00 5.10 +1.89 72 0 31 0
16OCT26 38.00 P 0.00 0.00 0.00 5.59 +1.94 71 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 6.09 +1.99 76 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.58 +2.01 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 7.08 +2.04 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.58 +2.05 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 8.08 +2.07 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.58 +2.07 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 9.08 +2.08 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.58 +2.08 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 10.08 +2.08 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 10.58 +2.08 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 11.08 +2.08 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 11.58 +2.08 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 12.08 +2.08 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 12.58 +2.08 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 13.08 +2.08 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 13.58 +2.08 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 0.02 - 60 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 0.04 - 63 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 0.06 - 62 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 0.08 - 61 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 0.12 - 61 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 0.17 - 61 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 0.24 - 60 0 0 -
23OCT26 29.50 P 0.27 0.27 0.27 0.34 - 61 15 15 -
23OCT26 30.00 P 0.00 0.00 0.00 0.45 - 61 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 0.59 - 61 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 0.75 - 61 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 0.95 - 61 0 0 -
23OCT26 32.00 P 1.10 1.10 1.10 1.18 - 62 15 15 -
23OCT26 32.50 P 1.33 1.33 1.33 1.43 - 62 15 15 -
23OCT26 33.00 P 1.63 1.63 1.63 1.72 - 63 15 15 -
23OCT26 33.50 P 0.81 1.86 0.81 2.04 - 63 39 30 -
23OCT26 34.00 P 2.01 2.01 2.01 2.38 - 64 7 7 -
23OCT26 34.50 P 2.00 2.00 2.00 2.73 - 64 7 7 -
23OCT26 35.00 P 1.43 2.24 1.43 3.05 - 60 18 18 -
23OCT26 35.50 P 1.78 1.78 1.78 3.44 - 60 15 15 -
23OCT26 36.00 P 0.00 0.00 0.00 3.86 - 60 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 4.29 - 60 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 4.74 - 60 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 5.20 - 61 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 5.67 - 61 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 6.14 - 60 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 6.62 - 60 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 7.11 - 61 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 7.59 - 58 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 8.09 - 61 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 8.58 - 0 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 9.08 - 0 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 9.58 - 0 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 10.08 - 0 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 10.58 - 0 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 11.08 - 0 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 11.58 - 0 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 12.08 - 0 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 118 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 +0.03 57 0 183 0
29OCT26 27.00 P 0.00 0.00 0.00 0.11 +0.08 57 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.20 +0.13 56 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.37 +0.24 57 0 127 0
29OCT26 30.00 P 0.00 0.00 0.00 0.61 +0.37 57 0 364 0
29OCT26 31.00 P 1.00 1.00 1.00 0.94 +0.55 57 35 314 +31
29OCT26 32.00 P 0.93 1.29 0.93 1.38 +0.75 57 81 519 +51
29OCT26 33.00 P 1.14 1.80 1.14 1.93 +0.98 58 63 215 +59
29OCT26 34.00 P 1.17 2.60 1.17 2.56 +1.20 58 169 391 +64
29OCT26 35.00 P 1.64 3.20 1.64 3.20 +1.34 56 110 385 +55
29OCT26 36.00 P 2.30 2.30 2.30 3.87 +1.42 50 15 676 +15
29OCT26 37.00 P 0.00 0.00 0.00 4.84 +1.71 56 0 237 0
29OCT26 38.00 P 0.00 0.00 0.00 5.67 +1.68 50 0 337 0
29OCT26 39.00 P 0.00 0.00 0.00 6.64 +1.82 53 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.59 +1.89 49 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 8.60 +1.98 56 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 9.64 +2.08 69 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 10.72 +2.19 84 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 11.73 +2.22 90 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 12.66 +2.16 86 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 13.58 +2.08 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 14.58 +2.08 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 15.58 +2.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.58 +2.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.58 +2.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.08 +2.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.58 +2.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.08 +2.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.58 +2.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.08 +2.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.58 +2.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.08 +2.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.58 +2.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.08 +2.08 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.58 +2.08 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.08 +2.08 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.58 +2.08 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.08 +2.08 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.58 +2.08 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.08 +2.08 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.58 +2.08 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.08 +2.08 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.58 +2.08 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.08 +2.08 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 67.58 +2.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 +0.04 52 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 +0.07 52 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 +0.10 52 0 50 0
27NOV26 26.00 P 0.00 0.00 0.00 0.29 +0.16 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 0.45 +0.24 52 0 52 0
27NOV26 28.00 P 0.43 0.43 0.43 0.66 +0.32 52 15 199 -15
27NOV26 29.00 P 0.97 0.97 0.97 0.93 +0.43 52 1 106 0
27NOV26 30.00 P 0.72 1.16 0.72 1.27 +0.59 52 51 193 -19
27NOV26 31.00 P 1.35 1.63 1.35 1.68 +0.75 52 34 374 +14
27NOV26 32.00 P 1.25 2.12 1.25 2.16 +0.90 53 7 590 +4
27NOV26 33.00 P 2.15 2.39 2.15 2.71 +1.07 53 33 244 +30
27NOV26 34.00 P 2.10 3.29 2.10 3.31 +1.22 53 90 250 +36
27NOV26 35.00 P 2.62 3.65 2.62 4.00 +1.39 54 75 118 -15
27NOV26 36.00 P 3.16 3.60 3.16 4.66 +1.49 53 19 115 +16
27NOV26 37.00 P 0.00 0.00 0.00 5.37 +1.57 51 0 36 0
27NOV26 38.00 P 0.00 0.00 0.00 6.05 +1.56 47 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 7.02 +1.64 51 0 131 0
27NOV26 40.00 P 0.00 0.00 0.00 8.08 +1.91 58 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 8.98 +2.17 58 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 9.73 +1.86 51 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 10.72 +1.96 54 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 11.73 +2.05 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.66 +2.04 56 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 13.59 +2.02 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.58 +2.04 0 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 15.58 +2.06 0 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 16.58 +2.07 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.58 +2.08 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.08 +2.08 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.58 +2.08 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.08 +2.08 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.58 +2.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.08 +2.08 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.58 +2.08 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.08 +2.08 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.58 +2.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.08 +2.08 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.58 +2.08 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.08 +2.08 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.58 +2.08 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.08 +2.08 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.58 +2.08 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.08 +2.08 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.58 +2.08 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.08 +2.08 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.58 +2.08 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.08 +2.08 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 67.58 +2.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.06 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.09 48 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 +0.13 48 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 +0.19 48 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 +0.25 48 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 +0.33 49 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 +0.43 49 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 +0.54 49 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 +0.67 49 0 63 0
30DEC26 31.00 P 2.13 2.13 2.13 2.16 +0.82 49 3 212 -3
30DEC26 32.00 P 2.22 2.22 2.22 2.66 +0.97 49 15 147 -12
30DEC26 33.00 P 2.17 2.85 2.17 3.22 +1.13 49 41 151 +17
30DEC26 34.00 P 3.51 3.51 3.51 3.81 +1.25 50 1 131 0
30DEC26 35.00 P 3.50 3.50 3.50 4.48 +1.40 50 1 257 0
30DEC26 36.00 P 0.00 0.00 0.00 5.19 +1.56 51 0 199 0
30DEC26 37.00 P 0.00 0.00 0.00 5.94 +1.69 51 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 6.69 +1.70 51 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 7.56 +1.85 52 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 8.32 +1.80 51 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 9.13 +1.85 50 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 10.23 +2.07 56 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.84 +1.83 48 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 11.76 +1.87 48 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.71 +1.92 48 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 13.66 +1.95 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.63 +1.98 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.60 +2.00 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.59 +2.03 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.58 +2.05 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.08 +2.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.58 +2.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.08 +2.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.58 +2.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.08 +2.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.58 +2.08 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.08 +2.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.58 +2.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.08 +2.08 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.58 +2.08 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.08 +2.08 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.58 +2.08 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.08 +2.08 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.58 +2.08 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.08 +2.08 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.58 +2.08 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.08 +2.08 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.58 +2.08 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.08 +2.08 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 67.58 +2.08 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.17 +0.09 46 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.26 +0.13 46 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.38 +0.18 46 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.54 +0.25 46 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.74 +0.32 46 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.99 +0.40 47 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.28 +0.48 47 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 1.63 +0.57 47 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 2.03 +0.68 47 0 30 0
28JAN27 31.00 P 0.00 0.00 0.00 2.48 +0.78 47 0 50 0
28JAN27 32.00 P 2.13 2.78 2.13 2.98 +0.92 47 6 21 -6
28JAN27 33.00 P 0.00 0.00 0.00 3.54 +1.10 47 0 68 0
28JAN27 34.00 P 3.81 4.22 3.81 4.14 +1.23 48 27 99 +1
28JAN27 35.00 P 0.00 0.00 0.00 4.80 +1.38 48 0 41 0
28JAN27 36.00 P 0.00 0.00 0.00 5.48 +1.49 48 0 41 0
28JAN27 37.00 P 0.00 0.00 0.00 6.05 +1.49 46 0 34 0
28JAN27 38.00 P 0.00 0.00 0.00 6.99 +1.75 49 0 18 0
28JAN27 39.00 P 0.00 0.00 0.00 7.81 +1.74 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.64 +1.84 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.23 +1.65 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.23 +1.86 49 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.98 +1.77 46 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.88 +1.82 46 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.80 +1.85 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.15 45 0 160 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.20 45 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 +0.25 45 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 +0.31 45 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 1.15 +0.41 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 +0.46 45 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.79 +0.54 45 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.17 +0.62 45 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 2.60 +0.70 45 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 3.08 +0.80 45 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 3.59 +0.91 46 0 438 0
30MAR27 33.00 P 0.00 0.00 0.00 4.16 +0.98 46 0 459 0
30MAR27 34.00 P 0.00 0.00 0.00 4.75 +1.12 46 0 63 0
30MAR27 35.00 P 0.00 0.00 0.00 5.40 +1.25 46 0 56 0
30MAR27 36.00 P 0.00 0.00 0.00 6.07 +1.35 46 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 6.76 +1.41 47 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 7.48 +1.49 46 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 8.29 +1.54 47 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 8.84 +1.47 44 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 9.64 +1.54 44 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 10.47 +1.59 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.32 +1.65 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.17 +1.69 44 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.07 +1.75 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.96 +1.78 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.88 +1.83 44 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 15.81 +1.86 44 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 16.75 +1.90 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.69 +1.92 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.11 +1.99 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.58 +2.04 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.08 +2.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.58 +2.08 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.08 +2.08 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.58 +2.08 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.08 +2.08 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.58 +2.08 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.08 +2.08 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.58 +2.08 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.08 +2.08 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.58 +2.08 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.08 +2.08 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.58 +2.08 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.08 +2.08 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.58 +2.08 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.08 +2.08 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.58 +2.08 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.08 +2.08 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 67.58 +2.08 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 +0.18 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 +0.22 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 +0.32 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.35 +0.38 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.64 +0.40 44 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.00 +0.48 44 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.36 +0.53 44 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.80 +0.61 44 0 91 0
29JUN27 30.00 P 3.20 3.20 3.20 3.24 +0.68 44 15 105 +15
29JUN27 31.00 P 3.65 3.65 3.65 3.75 +0.75 44 15 75 +15
29JUN27 32.00 P 4.15 4.15 4.15 4.27 +0.83 44 15 75 +15
29JUN27 33.00 P 0.00 0.00 0.00 4.84 +0.89 44 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 5.45 +0.98 44 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.06 +1.02 45 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 6.74 +1.13 45 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 7.43 +1.19 45 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 8.15 +1.30 45 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 8.64 +1.26 43 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 9.66 +1.42 46 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 10.16 +1.38 43 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 10.96 +1.44 43 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 11.76 +1.49 43 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 12.59 +1.53 43 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 13.45 +1.59 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 14.31 +1.64 43 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 15.18 +1.66 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.08 +1.71 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.99 +1.76 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.90 +1.79 43 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.25 +1.88 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.64 +1.94 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.09 +2.00 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.58 +2.06 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.08 +2.08 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.58 +2.08 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.08 +2.08 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.58 +2.08 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.08 +2.08 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.58 +2.08 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.08 +2.08 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.58 +2.08 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.08 +2.08 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.58 +2.08 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.08 +2.08 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.58 +2.08 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.08 +2.08 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.58 +2.08 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.08 +2.08 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 67.58 +2.08 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.93 +0.22 42 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 1.12 +0.23 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.43 +0.35 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.72 +0.36 42 0 45 0
29SEP27 26.00 P 2.42 2.42 2.42 2.07 +0.42 43 15 45 +15
29SEP27 27.00 P 0.00 0.00 0.00 2.43 +0.48 43 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 2.84 +0.53 43 0 75 0
29SEP27 29.00 P 0.00 0.00 0.00 3.28 +0.61 43 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 3.74 +0.65 43 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 4.26 +0.72 43 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 4.79 +0.79 43 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 5.36 +0.84 43 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 5.97 +0.92 43 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 6.58 +0.96 43 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 7.04 +0.82 42 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 7.71 +0.88 42 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 8.38 +0.90 42 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 9.10 +1.17 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 9.83 +1.23 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 10.58 +1.29 42 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 11.35 +1.32 42 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 12.51 +1.52 45 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 13.34 +1.58 45 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 13.77 +1.47 42 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 14.62 +1.52 42 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 15.48 +1.57 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 16.34 +1.61 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.22 +1.64 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.12 +1.68 42 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 20.40 +1.77 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.75 +1.85 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.15 +1.93 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.59 +1.98 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.08 +2.05 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.58 +2.08 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.08 +2.08 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.58 +2.08 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.08 +2.08 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.58 +2.08 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.08 +2.08 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.58 +2.08 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.08 +2.08 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.58 +2.08 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.08 +2.08 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.58 +2.08 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.08 +2.08 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.58 +2.08 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 65.08 +2.08 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 67.58 +2.08 0 0 0 0
TOTAL PUT 1,680 19,512 +531
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 35.020
29OCT26 24.00 C 0.00 0.00 0.00 11.12 +0.30 92 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.06 +0.24 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.08 +0.25 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.08 +0.25 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.06 +0.28 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.07 +0.23 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.09 +0.22 30 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 3.14 +0.19 29 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 2.27 +0.16 29 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 1.51 +0.11 29 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 0.90 +0.07 28 0 213 0
29OCT26 36.00 C 0.61 0.61 0.61 0.50 +0.04 29 1 298 +1
29OCT26 37.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 228 0
29OCT26 38.00 C 0.00 0.00 0.00 0.11 0.00 29 0 167 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 30 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.13 +0.21 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.14 +0.21 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.15 +0.21 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.18 +0.20 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.20 +0.19 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.34 +0.27 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.27 +0.20 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.39 +0.19 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.57 +0.17 31 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 2.84 +0.23 31 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 2.19 +0.12 31 0 116 0
27NOV26 35.00 C 1.80 1.80 1.53 1.60 +0.09 30 41 119 +4
27NOV26 36.00 C 0.00 0.00 0.00 1.17 +0.07 30 0 240 0
27NOV26 37.00 C 0.91 0.91 0.90 0.83 +0.05 31 30 249 +30
27NOV26 38.00 C 0.00 0.00 0.00 0.58 +0.04 31 0 211 0
27NOV26 39.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 133 0
27NOV26 40.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 111 0
27NOV26 41.00 C 0.14 0.14 0.14 0.16 +0.01 31 38 85 +38
27NOV26 42.00 C 0.00 0.00 0.00 0.10 0.00 31 0 148 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 0.00 32 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 0.00 31 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 31 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.33 +0.29 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.36 +0.28 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.40 +0.29 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.43 +0.27 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.49 +0.26 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.59 +0.24 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.55 +0.16 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.73 +0.13 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.98 +0.11 31 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 3.30 +0.17 31 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 2.69 +0.06 31 0 217 0
30DEC26 35.00 C 2.27 2.27 2.15 2.15 +0.09 31 30 256 +30
30DEC26 36.00 C 0.00 0.00 0.00 1.68 +0.04 30 0 230 0
30DEC26 37.00 C 0.00 0.00 0.00 1.30 +0.01 30 0 179 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 0.00 30 0 269 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 -0.01 30 0 64 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 -0.01 31 0 146 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 201 0
30DEC26 42.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 0.00 31 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 0.00 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 11.44 +0.28 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 10.49 +0.29 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.54 +0.28 41 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.61 +0.27 39 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 7.70 +0.26 37 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.83 +0.24 36 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.82 +0.17 31 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.05 +0.16 31 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.34 +0.14 31 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 3.70 +0.18 32 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 3.09 +0.15 31 0 162 0
28JAN27 35.00 C 0.00 0.00 0.00 2.56 +0.13 31 0 37 0
28JAN27 36.00 C 2.31 2.31 2.31 2.10 +0.10 31 15 15 +15
28JAN27 37.00 C 0.00 0.00 0.00 1.70 +0.07 31 0 30 0
28JAN27 38.00 C 1.47 1.47 1.47 1.38 +0.06 31 15 15 +15
28JAN27 39.00 C 0.00 0.00 0.00 1.11 +0.05 31 0 60 0
28JAN27 40.00 C 0.00 0.00 0.00 0.88 +0.03 31 0 105 0
28JAN27 41.00 C 0.00 0.00 0.00 0.70 +0.03 31 0 45 0
28JAN27 42.00 C 0.56 0.57 0.56 0.55 +0.03 31 24 24 +24
28JAN27 43.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.72 +0.26 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.79 +0.26 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.88 +0.25 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.01 +0.32 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.18 +0.32 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.37 +0.29 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.40 +0.16 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.70 +0.15 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.04 +0.14 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.44 +0.16 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.89 +0.12 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.38 +0.14 32 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.92 +0.13 32 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 2.51 +0.08 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.15 +0.11 32 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.84 +0.07 32 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.56 +0.07 32 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 +0.05 32 0 30 0
30MAR27 42.00 C 1.25 1.25 1.25 1.14 +0.06 33 10 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.95 +0.04 32 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.80 +0.05 33 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.67 +0.02 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.47 +0.01 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.39 +0.01 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 0.00 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 0.00 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 0.00 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 12.02 +0.23 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.09 +0.18 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.19 +0.20 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.32 +0.09 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.49 +0.07 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.71 +0.04 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.96 0.00 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.08 -0.03 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.45 -0.04 32 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.87 -0.07 32 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.32 -0.23 32 0 83 0
29JUN27 35.00 C 4.42 4.42 4.17 3.95 -0.11 33 60 222 +60
29JUN27 36.00 C 0.00 0.00 0.00 3.49 -0.02 32 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 2.99 -0.03 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.70 +0.02 32 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.36 -0.16 32 0 21 0
29JUN27 40.00 C 2.42 2.42 2.28 2.06 -0.15 32 45 297 +45
29JUN27 41.00 C 0.00 0.00 0.00 1.80 -0.15 32 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.55 -0.15 32 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.35 -0.09 32 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.16 -0.12 32 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 0.98 -0.13 32 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 0.87 -0.12 32 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.75 -0.12 32 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.64 -0.12 32 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.55 -0.11 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.47 -0.10 32 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.21 -0.07 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 12.17 +0.28 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.32 +0.34 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.51 +0.27 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.65 +0.27 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.99 +0.25 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.20 +0.14 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.54 +0.24 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.85 +0.16 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.28 +0.17 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.73 +0.17 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.26 +0.18 36 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.76 +0.10 35 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.34 +0.10 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.98 +0.08 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.64 +0.09 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.31 +0.07 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.03 +0.07 36 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 2.76 +0.06 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.51 -0.02 36 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 2.37 +0.06 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.15 +0.05 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.94 +0.04 37 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 1.78 +0.04 37 0 15 0
TOTAL CALL 309 11,996 +262
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 113 0
29OCT26 32.00 P 0.09 0.09 0.09 0.08 -0.03 30 3 331 0
29OCT26 33.00 P 0.25 0.25 0.22 0.20 -0.08 29 88 261 -45
29OCT26 34.00 P 0.42 0.42 0.42 0.46 -0.12 30 1 211 0
29OCT26 35.00 P 0.74 0.87 0.74 0.88 -0.17 30 86 387 +59
29OCT26 36.00 P 0.00 0.00 0.00 1.45 -0.19 29 0 136 0
29OCT26 37.00 P 0.00 0.00 0.00 2.19 -0.22 29 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.06 -0.23 29 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 4.00 -0.23 29 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 4.98 -0.24 0 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 5.98 -0.24 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 6.98 -0.30 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 7.98 -0.30 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.99 -0.29 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.99 -0.29 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.98 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.98 -0.30 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.98 -0.30 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.98 -0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.48 -0.30 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.98 -0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.48 -0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.98 -0.30 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 13 0
27NOV26 29.00 P 0.13 0.13 0.13 0.07 -0.01 32 43 76 +43
27NOV26 30.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 66 0
27NOV26 31.00 P 0.00 0.00 0.00 0.25 -0.04 31 0 142 0
27NOV26 32.00 P 0.45 0.45 0.45 0.43 -0.07 31 1 83 -1
27NOV26 33.00 P 0.00 0.00 0.00 0.71 -0.09 32 0 130 0
27NOV26 34.00 P 0.00 0.00 0.00 1.07 -0.11 32 0 128 0
27NOV26 35.00 P 0.00 0.00 0.00 1.51 -0.18 32 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 2.05 -0.22 31 0 137 0
27NOV26 37.00 P 2.47 2.47 2.47 2.66 -0.23 30 15 86 0
27NOV26 38.00 P 0.00 0.00 0.00 3.45 -0.20 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.26 -0.21 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.13 -0.22 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.05 -0.17 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.00 -0.28 31 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 7.99 -0.29 32 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 8.99 -0.29 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.99 -0.29 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.99 -0.29 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.99 -0.29 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.99 -0.29 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.00 -0.28 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.00 -0.28 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.50 -0.28 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.00 -0.28 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.50 -0.28 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.98 -0.30 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.05 31 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.33 -0.08 31 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 -0.11 31 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.76 -0.13 31 0 165 0
30DEC26 33.00 P 1.10 1.10 1.06 1.08 -0.17 31 99 185 +43
30DEC26 34.00 P 1.51 1.51 1.51 1.49 -0.18 32 17 2,533 -15
30DEC26 35.00 P 1.86 1.93 1.86 1.93 -0.22 31 119 181 -2
30DEC26 36.00 P 2.44 2.44 2.44 2.44 -0.27 30 15 160 0
30DEC26 37.00 P 0.00 0.00 0.00 3.08 -0.24 31 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 3.79 -0.24 31 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.55 -0.24 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.36 -0.25 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.13 -0.26 28 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.03 -0.27 27 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.05 -0.26 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.01 -0.27 31 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.99 -0.29 32 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 10.99 -0.29 34 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 11.99 -0.29 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.99 -0.29 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.00 -0.28 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.00 -0.28 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.50 -0.28 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.00 -0.28 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.50 -0.28 57 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 24.98 -0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.48 -0.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.98 -0.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.48 -0.24 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.98 -0.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.48 -0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.98 -0.24 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.48 -0.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.98 -0.24 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.48 -0.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.98 -0.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.48 -0.24 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.98 -0.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.48 -0.24 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.36 -0.04 32 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.54 -0.05 32 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.77 -0.07 32 0 19 0
28JAN27 32.00 P 1.06 1.06 1.06 1.06 -0.09 32 20 65 +20
28JAN27 33.00 P 0.00 0.00 0.00 1.42 -0.10 32 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.83 -0.14 32 0 135 0
28JAN27 35.00 P 0.00 0.00 0.00 2.30 -0.17 32 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 2.83 -0.20 32 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 3.40 -0.19 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.10 -0.18 31 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 4.82 -0.19 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.60 -0.19 32 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.42 -0.23 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.16 -0.34 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.05 -0.36 28 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.09 -0.25 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.38 -0.04 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.73 -0.06 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.98 -0.07 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.27 -0.09 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.61 -0.10 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 -0.12 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.43 -0.14 33 0 26 0
30MAR27 35.00 P 0.00 0.00 0.00 2.91 -0.16 33 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 3.45 -0.19 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.00 -0.19 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.67 -0.17 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.25 -0.29 31 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.98 -0.29 31 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.81 -0.23 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.61 -0.24 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.35 -0.34 30 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.22 -0.33 30 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 10.10 -0.36 29 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.03 -0.27 29 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 12.09 -0.19 33 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.03 -0.25 32 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 14.00 -0.28 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.00 -0.28 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.50 -0.28 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.00 -0.28 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.50 -0.28 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.98 -0.30 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.48 -0.24 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.98 -0.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.48 -0.24 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.98 -0.24 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.48 -0.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.98 -0.24 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.48 -0.24 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.98 -0.24 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.48 -0.24 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.98 -0.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.33 -0.12 32 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.47 -0.13 32 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.64 -0.17 32 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.84 -0.20 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.09 -0.22 32 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.38 -0.25 32 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.72 -0.23 32 0 41 0
29JUN27 31.00 P 2.17 2.17 2.17 2.07 -0.26 32 30 32 +16
29JUN27 32.00 P 0.00 0.00 0.00 2.53 -0.21 32 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.01 -0.19 32 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.53 -0.16 32 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.08 -0.18 32 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 4.43 -0.37 30 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.16 -0.25 31 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 5.79 -0.26 31 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.46 -0.27 31 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.23 -0.22 31 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.89 -0.30 30 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.65 -0.32 30 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.43 -0.33 29 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.33 -0.24 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.07 -0.33 29 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.91 -0.34 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.77 -0.35 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.65 -0.34 26 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.53 -0.35 25 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.44 -0.26 24 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.71 -0.36 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.02 -0.36 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.81 -0.27 32 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.21 -0.27 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.64 -0.25 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.06 -0.25 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.50 -0.24 31 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.08 -0.06 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.35 -0.06 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.63 -0.08 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.98 -0.08 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.33 -0.09 37 0 27 0
29SEP27 30.00 P 0.00 0.00 0.00 2.75 -0.10 37 0 23 0
29SEP27 31.00 P 0.00 0.00 0.00 3.18 -0.10 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.67 -0.11 38 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.18 -0.11 38 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 4.70 -0.15 38 0 33 0
29SEP27 35.00 P 0.00 0.00 0.00 5.27 -0.16 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 5.88 -0.13 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.47 -0.15 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.14 -0.20 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.76 -0.26 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.46 -0.27 37 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 9.18 -0.30 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.99 -0.25 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 10.70 -0.32 37 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 11.49 -0.32 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.38 -0.22 38 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 13.19 -0.26 38 0 4 0
TOTAL PUT 537 10,642 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 56.200
16OCT26 43.50 C 0.00 0.00 0.00 12.72 -1.46 89 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 12.21 -1.47 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 11.72 -1.46 81 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 11.22 -1.46 78 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 10.72 -1.46 74 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 10.22 -1.46 70 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 9.72 -1.46 66 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 9.22 -1.46 62 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 8.72 -1.46 59 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 8.22 -1.46 55 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 7.72 -1.46 51 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 7.22 -1.46 48 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 6.72 -1.46 44 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 6.22 -1.47 41 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 5.24 -1.46 46 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 4.28 -1.44 46 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 3.36 -1.42 46 0 0 0
16OCT26 54.00 C 2.74 2.74 2.74 2.54 -1.22 47 1 4 0
16OCT26 55.00 C 2.66 2.66 1.47 1.74 -1.21 43 3 12 +1
16OCT26 56.00 C 1.83 1.83 0.96 1.16 -1.07 44 55 66 +15
16OCT26 57.00 C 1.02 1.35 0.68 0.73 -0.89 45 171 163 +65
16OCT26 58.00 C 0.94 1.00 0.40 0.44 -0.69 46 132 113 +16
16OCT26 59.00 C 0.60 0.65 0.25 0.24 -0.51 46 86 78 -7
16OCT26 60.00 C 0.45 0.45 0.16 0.12 -0.38 46 207 289 +9
16OCT26 61.00 C 0.24 0.24 0.11 0.06 -0.24 47 10 53 +3
16OCT26 62.00 C 0.16 0.16 0.10 0.03 -0.14 48 20 60 -4
16OCT26 63.00 C 0.07 0.13 0.04 0.01 -0.08 46 32 69 -2
16OCT26 64.00 C 0.05 0.06 0.05 0.01 -0.04 52 59 67 +59
16OCT26 65.00 C 0.03 0.03 0.03 0.01 -0.02 57 1 22 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 30 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 12.24 - 0 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 11.74 - 0 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 11.24 - 0 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 10.75 - 46 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 10.25 - 44 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 9.75 - 41 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 9.25 - 38 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 8.75 - 36 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 8.26 - 39 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 7.77 - 40 0 0 -
23OCT26 49.00 C 0.00 0.00 0.00 7.28 - 40 0 0 -
23OCT26 49.50 C 0.00 0.00 0.00 6.79 - 39 0 0 -
23OCT26 50.00 C 6.25 7.33 6.00 6.31 - 39 10 4 -
23OCT26 51.00 C 0.00 0.00 0.00 5.37 - 39 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 4.48 - 39 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 3.54 - 35 0 0 -
23OCT26 54.00 C 2.55 2.75 2.55 2.91 - 40 2 0 -
23OCT26 55.00 C 2.18 2.18 2.18 2.16 - 37 1 1 -
23OCT26 56.00 C 1.59 1.59 1.50 1.62 - 38 49 22 -
23OCT26 57.00 C 1.32 1.32 1.19 1.21 - 39 21 20 -
23OCT26 58.00 C 1.05 1.05 1.05 0.86 - 40 4 4 -
23OCT26 59.00 C 0.88 0.88 0.88 0.58 - 39 1 1 -
23OCT26 60.00 C 0.46 0.46 0.42 0.38 - 39 8 8 -
23OCT26 61.00 C 0.60 0.60 0.34 0.24 - 39 11 11 -
23OCT26 62.00 C 0.30 0.30 0.26 0.15 - 39 3 3 -
23OCT26 63.00 C 0.25 0.25 0.17 0.09 - 40 14 13 -
23OCT26 64.00 C 0.20 0.20 0.17 0.05 - 39 3 3 -
23OCT26 65.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
23OCT26 66.00 C 0.10 0.10 0.10 0.02 - 41 1 1 -
23OCT26 67.00 C 0.06 0.07 0.06 0.01 - 40 2 2 -
23OCT26 68.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 69.00 C 0.04 0.04 0.04 0.01 - 46 2 2 -
23OCT26 70.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 75.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 76.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 77.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 78.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 33.23 -1.46 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.24 -1.45 131 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.24 -1.45 120 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.22 -1.48 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.22 -1.48 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.22 -1.48 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.24 -1.46 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.25 -1.45 100 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.23 -1.47 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.25 -1.46 83 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.25 -1.46 68 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.23 -1.48 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.25 -1.46 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.25 -1.46 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.26 -1.46 68 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 18.24 -1.48 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.26 -1.46 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.26 -1.46 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.24 -1.48 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.23 -1.49 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.27 -1.46 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.26 -1.47 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.27 -1.46 35 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 10.28 -1.46 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.30 -1.45 39 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 8.33 -1.43 40 0 4 0
29OCT26 49.00 C 0.00 0.00 0.00 7.38 -1.41 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.46 -1.37 40 0 73 0
29OCT26 52.50 C 4.85 4.85 4.50 4.21 -1.39 36 33 34 +32
29OCT26 55.00 C 2.30 2.48 2.30 2.55 -0.96 38 6 220 +4
29OCT26 57.50 C 1.56 1.83 1.22 1.37 -0.71 39 65 438 +60
29OCT26 60.00 C 1.00 1.06 0.65 0.69 -0.44 40 410 1,401 +188
29OCT26 62.50 C 0.47 0.55 0.39 0.29 -0.23 40 54 726 -20
29OCT26 65.00 C 0.35 0.35 0.22 0.11 -0.10 40 59 1,435 +16
29OCT26 67.50 C 0.20 0.20 0.14 0.04 -0.04 41 122 638 -20
29OCT26 70.00 C 0.11 0.12 0.09 0.02 -0.01 43 67 1,547 +66
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 514 0
29OCT26 75.00 C 0.05 0.06 0.05 0.01 0.00 50 16 438 +8
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 255 0
29OCT26 80.00 C 0.03 0.03 0.03 0.01 0.00 60 2 384 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29OCT26 85.00 C 0.01 0.01 0.01 0.01 0.00 69 2 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 159 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 78 3 291 +3
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 303 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 119 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 127 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 130 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 133 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 135 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 138 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 140 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 145 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 147 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 149 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 33.24 -1.51 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.28 -1.47 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.29 -1.47 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.28 -1.42 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.27 -1.45 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.30 -1.40 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.28 -1.42 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.35 -1.43 73 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.30 -1.48 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.31 -1.40 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.31 -1.45 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.35 -1.36 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.34 -1.37 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.31 -1.40 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.37 -1.35 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.34 -1.40 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.41 -1.43 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.35 -1.37 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.39 -1.48 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.40 -1.44 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.48 -1.38 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.44 -1.44 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.50 -1.43 37 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.66 -1.25 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.77 -1.20 41 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.90 -1.32 40 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 7.84 -1.51 35 0 0 0
27NOV26 50.00 C 7.11 7.11 7.11 7.07 -1.22 36 4 21 +4
27NOV26 52.50 C 5.25 5.25 5.25 5.33 -1.05 38 1 7 +1
27NOV26 55.00 C 3.66 3.78 3.66 3.87 -0.89 39 2 6 +1
27NOV26 57.50 C 2.61 2.61 2.61 2.75 -0.75 40 1 102 +1
27NOV26 60.00 C 2.33 2.33 1.82 1.94 -0.58 41 70 262 +31
27NOV26 62.50 C 1.65 1.73 1.35 1.27 -0.44 41 45 145 +19
27NOV26 65.00 C 1.21 1.28 1.04 0.80 -0.31 41 64 328 -8
27NOV26 67.50 C 0.90 0.95 0.72 0.49 -0.21 41 27 318 -21
27NOV26 70.00 C 0.68 0.70 0.55 0.29 -0.14 41 31 345 +2
27NOV26 72.50 C 0.00 0.00 0.00 0.17 -0.09 41 0 96 0
27NOV26 75.00 C 0.36 0.36 0.34 0.10 -0.05 41 4 163 +1
27NOV26 77.50 C 0.29 0.29 0.29 0.06 -0.03 42 2 108 0
27NOV26 80.00 C 0.24 0.24 0.21 0.03 -0.02 41 37 310 +22
27NOV26 82.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 220 0
27NOV26 85.00 C 0.16 0.16 0.16 0.01 -0.01 42 2 297 0
27NOV26 87.50 C 0.12 0.12 0.11 0.01 0.00 44 5 80 +3
27NOV26 90.00 C 0.10 0.10 0.09 0.01 0.00 47 3 57 -3
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
27NOV26 95.00 C 0.07 0.07 0.06 0.01 0.00 52 6 56 -6
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
27NOV26 110.00 C 0.02 0.02 0.02 0.01 0.00 64 6 22 +6
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 190 0
30DEC26 23.00 C 0.00 0.00 0.00 33.35 -1.40 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.37 -1.39 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.29 -1.47 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.28 -1.50 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.27 -1.51 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.38 -1.37 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.44 -1.33 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.35 -1.43 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.30 -1.48 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.31 -1.67 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.31 -1.71 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.35 -1.65 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.41 -1.62 0 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 20.36 -1.59 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.38 -1.56 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.43 -1.65 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.41 -1.55 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.44 -1.58 0 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 15.67 -1.28 41 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 14.48 -1.54 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 13.54 -1.49 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.60 -1.49 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.70 -1.46 31 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.85 -1.43 33 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.99 -1.38 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.47 -1.24 39 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 8.70 -1.13 39 0 141 0
30DEC26 50.00 C 0.00 0.00 0.00 7.97 -1.21 39 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 6.29 -1.10 39 0 164 0
30DEC26 55.00 C 4.89 4.89 4.54 4.72 -0.94 37 92 104 +45
30DEC26 57.50 C 3.70 4.32 3.70 3.66 -0.79 38 8 200 0
30DEC26 60.00 C 3.20 3.20 2.72 2.81 -0.67 39 26 211 +26
30DEC26 62.50 C 2.30 2.30 2.29 2.04 -0.58 39 9 293 +9
30DEC26 65.00 C 1.86 1.86 1.70 1.45 -0.47 39 27 898 +4
30DEC26 67.50 C 1.48 1.48 1.35 1.02 -0.36 39 18 91 +1
30DEC26 70.00 C 0.00 0.00 0.00 0.70 -0.28 39 0 1,048 0
30DEC26 72.50 C 0.97 1.07 0.86 0.48 -0.20 39 69 2,390 +44
30DEC26 75.00 C 0.87 0.87 0.70 0.32 -0.15 39 22 242 -20
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.11 39 0 303 0
30DEC26 80.00 C 0.51 0.52 0.47 0.14 -0.08 39 6 965 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.05 39 0 258 0
30DEC26 85.00 C 0.39 0.39 0.35 0.06 -0.04 39 20 1,375 +9
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 238 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 254 0
30DEC26 92.50 C 0.20 0.20 0.20 0.02 -0.01 40 1 177 -1
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 204 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 252 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 340 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
30DEC26 110.00 C 0.07 0.07 0.07 0.01 0.00 49 1 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC26 130.00 C 0.03 0.03 0.03 0.01 0.00 60 3 327 -3
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
30DEC26 137.50 C 0.02 0.02 0.02 0.01 0.00 63 20 125 +20
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 117 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
28JAN27 23.00 C 0.00 0.00 0.00 33.35 -1.68 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 32.37 -1.66 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 31.29 -1.54 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 30.35 -1.72 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 29.29 -1.74 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 28.38 -1.67 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 27.44 -1.63 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 26.35 -1.74 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 25.39 -1.72 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 24.43 -1.74 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 23.43 -1.73 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 22.44 -1.73 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 21.48 -1.71 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 20.48 -1.74 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 19.52 -1.76 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 18.55 -1.73 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 17.54 -1.78 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 16.61 -1.74 28 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 15.68 -1.74 31 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 14.74 -1.53 31 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 13.84 -1.79 32 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 12.91 -1.81 32 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 12.04 -1.45 32 0 9 0
28JAN27 46.00 C 0.00 0.00 0.00 11.20 -1.37 33 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 10.74 -1.33 38 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 9.80 -1.38 36 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 9.24 -1.23 38 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 8.54 -1.18 38 0 0 0
28JAN27 52.50 C 6.55 6.75 6.50 6.73 -1.27 36 168 135 +135
28JAN27 55.00 C 5.77 5.77 5.64 5.43 -0.89 37 3 96 +2
28JAN27 57.50 C 4.52 4.52 4.52 4.36 -0.79 38 3 710 0
28JAN27 60.00 C 0.00 0.00 0.00 3.50 -0.68 39 0 154 0
28JAN27 62.50 C 2.73 2.73 2.73 2.69 -0.62 39 1 151 +1
28JAN27 65.00 C 2.35 2.35 2.25 2.03 -0.52 39 2 38 -1
28JAN27 67.50 C 2.02 2.02 2.00 1.52 -0.43 39 5 11 +5
28JAN27 70.00 C 1.60 1.60 1.50 1.13 -0.34 39 5 36 +1
28JAN27 72.50 C 0.00 0.00 0.00 0.83 -0.27 39 0 1 0
28JAN27 75.00 C 1.19 1.22 1.14 0.60 -0.21 38 28 29 +3
28JAN27 77.50 C 1.00 1.07 1.00 0.43 -0.17 38 6 17 +2
28JAN27 80.00 C 0.85 0.85 0.84 0.31 -0.12 38 2 44 +2
28JAN27 82.50 C 0.00 0.00 0.00 0.22 -0.09 38 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 6 0
28JAN27 95.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 33.44 -1.81 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.45 -1.72 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.45 -1.75 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.51 -1.68 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.52 -1.76 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.58 -1.71 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.58 -1.70 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.65 -1.77 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 25.67 -1.59 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.75 -1.73 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.71 -1.80 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.79 -1.69 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.83 -1.75 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.91 -1.66 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.93 -1.60 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.02 -1.76 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.09 -1.70 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.18 -1.77 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.32 -1.53 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.47 -1.61 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.56 -1.65 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.97 -1.37 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.17 -1.43 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 12.40 -1.24 38 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 11.64 -1.34 38 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 10.94 -1.20 38 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 10.22 -1.35 37 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 9.55 -1.01 37 0 364 0
30MAR27 52.50 C 8.35 8.35 8.35 8.09 -1.23 38 1 306 +1
30MAR27 55.00 C 0.00 0.00 0.00 6.85 -0.95 38 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 5.79 -0.86 39 0 752 0
30MAR27 60.00 C 0.00 0.00 0.00 4.92 -0.76 40 0 74 0
30MAR27 62.50 C 0.00 0.00 0.00 4.05 -0.73 40 0 399 0
30MAR27 65.00 C 0.00 0.00 0.00 3.31 -0.64 39 0 606 0
30MAR27 67.50 C 0.00 0.00 0.00 2.69 -0.56 39 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 2.17 -0.49 39 0 1,091 0
30MAR27 72.50 C 0.00 0.00 0.00 1.75 -0.42 39 0 1,029 0
30MAR27 75.00 C 0.00 0.00 0.00 1.40 -0.36 39 0 1,245 0
30MAR27 77.50 C 0.00 0.00 0.00 1.12 -0.30 39 1 727 0
30MAR27 80.00 C 0.00 0.00 0.00 0.89 -0.25 39 0 174 0
30MAR27 82.50 C 0.00 0.00 0.00 0.71 -0.21 39 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.56 -0.18 39 0 373 0
30MAR27 87.50 C 0.00 0.00 0.00 0.44 -0.15 39 0 177 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 -0.12 39 0 188 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.10 39 0 116 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 -0.06 39 0 27 0
30MAR27 100.00 C 0.65 0.65 0.65 0.13 -0.06 39 1 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 60 0
30MAR27 105.00 C 0.54 0.55 0.54 0.08 -0.04 39 3 93 -3
30MAR27 107.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 29 0
30MAR27 110.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 54 0
30MAR27 112.50 C 0.42 0.42 0.42 0.04 -0.02 39 2 104 -2
30MAR27 115.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 20 0
30MAR27 117.50 C 0.36 0.36 0.36 0.02 -0.02 38 1 16 +1
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29JUN27 23.00 C 0.00 0.00 0.00 33.83 -1.62 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.82 -1.69 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.85 -1.71 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.92 -1.65 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 30.00 -1.66 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 29.01 -1.68 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.06 -1.69 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.09 -1.69 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.14 -1.75 41 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 25.24 -1.73 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.27 -1.74 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.38 -1.70 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.47 -1.76 40 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 21.59 -1.63 40 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 20.71 -1.73 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.86 -1.62 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.98 -1.63 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.18 -1.60 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.39 -1.62 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.57 -1.56 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.95 -1.48 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.23 -1.36 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.53 -1.31 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 13.81 -1.34 39 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.14 -1.26 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.50 -1.31 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.89 -1.20 39 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 11.28 -1.29 39 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 9.92 -1.02 40 0 1 0
29JUN27 55.00 C 9.12 9.12 9.00 8.99 -0.82 41 45 47 +44
29JUN27 57.50 C 0.00 0.00 0.00 7.69 -0.92 40 0 11 0
29JUN27 60.00 C 7.09 7.09 7.09 6.76 -0.85 41 15 61 +8
29JUN27 62.50 C 0.00 0.00 0.00 5.90 -0.87 41 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 5.10 -0.80 41 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 4.39 -0.74 41 0 53 0
29JUN27 70.00 C 0.00 0.00 0.00 3.78 -0.67 40 0 677 0
29JUN27 72.50 C 0.00 0.00 0.00 3.25 -0.61 40 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 2.78 -0.56 40 0 82 0
29JUN27 77.50 C 3.26 3.26 3.26 2.38 -0.50 40 1 16 +1
29JUN27 80.00 C 0.00 0.00 0.00 2.04 -0.45 40 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 1.74 -0.40 40 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 1.48 -0.36 40 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 1.23 -0.36 40 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 1.05 -0.31 40 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.89 -0.28 40 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.76 -0.25 40 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.65 -0.21 40 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 0.57 -0.17 40 0 307 0
29JUN27 102.50 C 0.00 0.00 0.00 0.48 -0.16 40 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.41 -0.14 40 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.34 -0.13 40 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.29 -0.11 40 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.24 -0.09 40 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.21 -0.08 40 0 8 0
29JUN27 117.50 C 0.00 0.00 0.00 0.18 -0.07 40 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 22 0
29SEP27 23.00 C 0.00 0.00 0.00 34.26 -1.59 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 33.33 -1.58 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 32.32 -1.74 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 31.33 -1.72 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 30.38 -1.74 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 29.44 -1.81 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 28.54 -1.72 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 27.75 -1.63 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 26.70 -1.73 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 26.00 -1.53 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 24.98 -1.75 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 24.24 -1.54 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 23.37 -1.52 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 22.57 -1.49 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 21.83 -1.42 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 20.98 -1.43 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 20.21 -1.45 43 0 0 0
29SEP27 40.00 C 19.00 19.00 18.90 19.33 -1.47 41 17 17 +17
29SEP27 41.00 C 0.00 0.00 0.00 18.70 -1.33 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.96 -1.31 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 17.26 -1.29 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.47 -1.43 41 0 0 0
29SEP27 45.00 C 15.80 15.80 15.80 15.80 -1.39 41 1 6 +1
29SEP27 46.00 C 0.00 0.00 0.00 15.19 -1.28 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.57 -1.34 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.01 -1.21 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.48 -1.18 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.91 -1.17 41 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 11.58 -0.98 41 0 0 0
29SEP27 55.00 C 10.56 10.56 10.48 10.37 -1.10 41 24 44 +24
29SEP27 57.50 C 0.00 0.00 0.00 9.32 -1.03 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.45 -0.91 42 0 23 0
29SEP27 62.50 C 8.03 8.03 8.03 7.53 -0.97 42 15 16 +15
29SEP27 65.00 C 0.00 0.00 0.00 6.71 -0.90 42 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 5.96 -0.85 41 0 76 0
29SEP27 70.00 C 6.04 6.04 5.86 5.30 -0.79 41 43 79 +36
29SEP27 72.50 C 5.24 5.24 5.24 4.70 -0.74 41 15 16 +1
29SEP27 75.00 C 0.00 0.00 0.00 4.17 -0.69 41 0 2 0
29SEP27 77.50 C 4.58 4.58 4.56 3.70 -0.64 41 2 15 0
29SEP27 80.00 C 3.87 3.87 3.87 3.28 -0.59 41 3 18 +3
29SEP27 82.50 C 0.00 0.00 0.00 2.91 -0.54 41 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.57 -0.51 41 0 2 0
29SEP27 87.50 C 0.00 0.00 0.00 2.21 -0.53 41 0 0 0
29SEP27 90.00 C 3.00 3.00 3.00 2.02 -0.42 41 2 11 +2
29SEP27 92.50 C 0.00 0.00 0.00 1.73 -0.45 41 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 1.53 -0.41 41 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 1.40 -0.33 41 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 1.24 -0.30 41 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 1.07 -0.30 41 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 0.94 -0.28 41 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 0.84 -0.25 41 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.74 -0.23 41 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 0.66 -0.21 41 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.60 -0.17 41 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.53 -0.14 41 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.47 -0.13 41 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.42 -0.12 41 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.37 -0.12 41 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.33 -0.11 41 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.29 -0.10 41 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.25 -0.10 41 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
29SEP27 145.00 C 0.98 0.98 0.98 0.15 -0.05 41 1 18 +1
TOTAL CALL 2,796 45,216 +979
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 49.00 P 0.01 0.01 0.01 0.01 0.00 56 5 5 +5
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
16OCT26 51.00 P 0.04 0.04 0.04 0.03 +0.01 48 4 5 +4
16OCT26 52.00 P 0.06 0.11 0.06 0.06 +0.01 46 59 85 +12
16OCT26 53.00 P 0.17 0.21 0.11 0.14 +0.04 46 60 23 +11
16OCT26 54.00 P 0.26 0.41 0.26 0.31 +0.11 46 55 115 +26
16OCT26 55.00 P 0.45 0.73 0.43 0.59 +0.23 47 58 71 +13
16OCT26 56.00 P 0.83 1.19 0.67 1.01 +0.41 47 174 104 -13
16OCT26 57.00 P 1.12 1.79 1.05 1.57 +0.56 47 37 136 -2
16OCT26 58.00 P 1.91 2.50 1.59 2.28 +0.76 49 16 73 +3
16OCT26 59.00 P 0.00 0.00 0.00 3.10 +0.95 51 0 260 0
16OCT26 60.00 P 4.20 4.20 4.20 3.97 +1.08 52 1 171 -1
16OCT26 61.00 P 0.00 0.00 0.00 4.84 +1.12 46 0 18 0
16OCT26 62.00 P 0.00 0.00 0.00 5.81 +1.19 45 0 9 0
16OCT26 63.00 P 0.00 0.00 0.00 6.80 +1.39 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 7.80 +1.42 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 8.80 +1.44 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 9.80 +1.45 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 10.80 +1.45 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 11.88 +1.53 101 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 12.89 +1.40 109 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 13.90 +1.38 117 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 14.80 +1.30 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 15.92 +1.42 133 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 16.84 +1.31 119 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 17.84 +1.34 124 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 18.88 +1.38 142 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 19.88 +1.38 147 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 20.88 +1.38 152 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 21.91 +1.40 164 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 22.88 +1.38 163 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 23.85 +1.33 158 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 24.89 +1.44 175 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 25.89 +1.44 180 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 45.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 46.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 47.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 47.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
23OCT26 49.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
23OCT26 49.50 P 0.00 0.00 0.00 0.05 - 40 0 0 -
23OCT26 50.00 P 0.00 0.00 0.00 0.06 - 39 0 0 -
23OCT26 51.00 P 0.11 0.12 0.11 0.13 - 39 5 5 -
23OCT26 52.00 P 0.23 0.28 0.23 0.22 - 38 34 25 -
23OCT26 53.00 P 0.41 0.41 0.41 0.38 - 38 1 1 -
23OCT26 54.00 P 0.44 0.72 0.44 0.62 - 38 42 41 -
23OCT26 55.00 P 0.78 1.10 0.71 0.97 - 39 27 20 -
23OCT26 56.00 P 1.38 1.44 1.09 1.44 - 40 21 19 -
23OCT26 57.00 P 2.10 2.10 1.97 2.00 - 40 3 3 -
23OCT26 58.00 P 2.65 2.65 2.65 2.67 - 41 1 1 -
23OCT26 59.00 P 0.00 0.00 0.00 3.42 - 42 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 4.25 - 44 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 5.14 - 46 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 6.00 - 45 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 6.85 - 39 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 7.82 - 39 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 11.88 - 63 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 12.91 - 70 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 13.90 - 73 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 14.88 - 75 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 15.92 - 82 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 16.88 - 82 0 0 -
23OCT26 74.00 P 0.00 0.00 0.00 17.84 - 79 0 0 -
23OCT26 75.00 P 0.00 0.00 0.00 18.89 - 90 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 19.91 - 96 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 20.88 - 95 0 0 -
23OCT26 78.00 P 0.00 0.00 0.00 21.91 - 102 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 102 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 94 0
29OCT26 50.00 P 0.11 0.11 0.11 0.18 +0.08 40 20 360 0
29OCT26 52.50 P 0.41 0.53 0.34 0.54 +0.22 39 98 386 +48
29OCT26 55.00 P 1.08 1.40 0.90 1.31 +0.45 39 223 1,360 +4
29OCT26 57.50 P 2.14 2.78 2.02 2.71 +0.79 41 79 758 -18
29OCT26 60.00 P 4.51 4.79 4.25 4.49 +1.03 42 39 1,649 -3
29OCT26 62.50 P 6.75 6.88 6.04 6.64 +1.21 44 8 849 0
29OCT26 65.00 P 0.00 0.00 0.00 9.04 +1.33 51 0 815 0
29OCT26 67.50 P 11.56 11.56 11.56 11.64 +1.50 65 1 1,283 -1
29OCT26 70.00 P 0.00 0.00 0.00 14.21 +1.69 77 0 387 0
29OCT26 72.50 P 0.00 0.00 0.00 16.36 +1.41 64 0 142 0
29OCT26 75.00 P 0.00 0.00 0.00 18.89 +1.39 74 0 195 0
29OCT26 77.50 P 0.00 0.00 0.00 21.40 +1.53 82 0 115 0
29OCT26 80.00 P 0.00 0.00 0.00 23.86 +1.34 83 0 0 -58
29OCT26 82.50 P 0.00 0.00 0.00 26.34 +1.39 86 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.86 +1.41 95 0 0 -17
29OCT26 87.50 P 0.00 0.00 0.00 31.38 +1.41 103 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.88 +1.45 109 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.34 +1.37 107 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.87 +1.35 118 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.30 +1.29 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.88 +1.37 129 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.39 +1.37 135 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.87 +1.35 136 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.40 +1.41 145 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.83 +1.32 136 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.37 +1.35 149 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.89 +1.38 156 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.36 +1.36 155 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.89 +1.39 164 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.37 +1.52 165 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.88 +1.36 170 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 71.34 +1.34 164 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.88 +1.39 177 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.38 +1.37 181 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 78.83 +1.33 172 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 81.33 +1.33 175 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 83.84 +1.32 181 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 86.34 +1.31 184 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 88.84 +1.32 187 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 91.34 +1.32 190 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 93.84 +1.34 193 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
27NOV26 36.00 P 0.02 0.02 0.02 0.01 0.00 48 46 68 +46
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 39 0
27NOV26 42.00 P 0.07 0.07 0.07 0.06 +0.02 41 50 77 +50
27NOV26 43.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 31 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 2 0
27NOV26 45.00 P 0.14 0.14 0.14 0.19 +0.06 41 1 14 +1
27NOV26 46.00 P 0.00 0.00 0.00 0.26 +0.08 40 0 1 0
27NOV26 47.00 P 0.26 0.26 0.26 0.36 +0.11 40 6 76 0
27NOV26 48.00 P 0.36 0.40 0.36 0.50 +0.15 40 6 157 +2
27NOV26 49.00 P 0.55 0.56 0.55 0.66 +0.19 40 6 230 +5
27NOV26 50.00 P 0.68 0.75 0.66 0.85 +0.23 40 17 262 +1
27NOV26 52.50 P 1.32 1.45 1.16 1.54 +0.37 40 76 467 +31
27NOV26 55.00 P 2.12 2.57 2.00 2.50 +0.52 40 26 1,437 +6
27NOV26 57.50 P 3.80 3.80 3.80 3.88 +0.70 41 2 411 0
27NOV26 60.00 P 0.00 0.00 0.00 5.62 +0.89 43 0 1,033 0
27NOV26 62.50 P 7.80 7.80 7.80 7.55 +1.08 44 1 752 +1
27NOV26 65.00 P 10.00 10.00 10.00 9.66 +1.21 46 1 584 +1
27NOV26 67.50 P 0.00 0.00 0.00 11.94 +1.30 48 0 1,243 0
27NOV26 70.00 P 0.00 0.00 0.00 14.34 +1.38 53 0 176 0
27NOV26 72.50 P 15.86 15.86 15.86 16.76 +1.39 56 2 1,026 +2
27NOV26 75.00 P 0.00 0.00 0.00 18.98 +1.29 53 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 21.40 +1.35 53 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 23.89 +1.33 57 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 26.34 +1.29 57 0 0 -15
27NOV26 85.00 P 0.00 0.00 0.00 28.88 +1.38 64 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 31.38 +1.41 68 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.88 +1.45 71 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.40 +1.41 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.87 +1.35 77 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.40 +1.39 83 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.88 +1.35 84 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.39 +1.37 88 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.87 +1.35 90 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.40 +1.41 95 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.89 +1.36 97 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.39 +1.37 100 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.89 +1.38 102 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.40 +1.40 106 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.89 +1.39 107 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.38 +1.43 109 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.88 +1.36 112 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.40 +1.40 116 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.89 +1.39 117 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.38 +1.37 118 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 78.83 +1.31 114 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 81.38 +1.38 122 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 83.88 +1.32 125 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 86.38 +1.35 127 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 88.88 +1.36 129 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 91.37 +1.35 129 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 93.85 +1.35 129 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 74 0
30DEC26 42.00 P 0.17 0.17 0.17 0.18 +0.03 38 1 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.06 38 0 123 0
30DEC26 44.00 P 0.27 0.27 0.27 0.34 +0.08 39 20 84 +20
30DEC26 45.00 P 0.36 0.36 0.36 0.44 +0.09 38 2 252 +2
30DEC26 46.00 P 0.45 0.46 0.45 0.57 +0.12 38 2 146 +2
30DEC26 47.00 P 0.00 0.00 0.00 0.73 +0.14 38 0 105 0
30DEC26 48.00 P 0.70 0.70 0.70 0.92 +0.19 38 4 202 +4
30DEC26 49.00 P 0.00 0.00 0.00 1.14 +0.21 38 0 440 0
30DEC26 50.00 P 1.08 1.30 1.08 1.39 +0.26 38 59 1,042 +38
30DEC26 52.50 P 2.03 2.08 2.03 2.17 +0.35 38 16 481 -14
30DEC26 55.00 P 3.05 3.08 3.05 3.21 +0.47 38 2 828 0
30DEC26 57.50 P 0.00 0.00 0.00 4.64 +0.63 39 0 1,103 0
30DEC26 60.00 P 6.08 6.08 6.08 6.35 +0.82 40 5 1,255 0
30DEC26 62.50 P 7.93 8.50 7.93 8.15 +0.93 41 16 822 -13
30DEC26 65.00 P 0.00 0.00 0.00 9.85 +0.75 39 0 2,658 0
30DEC26 67.50 P 12.20 12.20 12.20 12.31 +1.48 44 1 396 -1
30DEC26 70.00 P 14.70 14.70 14.70 14.59 +1.25 46 1 2,084 +1
30DEC26 72.50 P 0.00 0.00 0.00 16.93 +1.50 48 0 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 19.28 +1.59 49 0 335 0
30DEC26 77.50 P 0.00 0.00 0.00 21.54 +1.27 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 24.07 +1.36 52 0 405 0
30DEC26 82.50 P 0.00 0.00 0.00 26.62 +1.47 57 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 29.00 +1.49 57 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 31.54 +1.50 61 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 34.00 +1.50 63 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 36.41 +1.39 62 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 39.00 +1.48 68 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 41.40 +1.37 67 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 43.88 +1.35 69 0 0 -10
30DEC26 102.50 P 0.00 0.00 0.00 46.40 +1.38 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.07 +1.55 81 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.58 +1.59 84 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.05 +1.52 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.58 +1.55 89 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.06 +1.55 90 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.56 +1.55 92 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.09 +1.59 95 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.40 +1.39 89 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.08 +1.56 99 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.58 +1.58 101 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.90 +1.40 95 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.38 +1.37 95 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 79.09 +1.57 107 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 81.57 +1.54 108 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 83.88 +1.32 101 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 86.59 +1.56 113 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 89.07 +1.53 114 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 91.39 +1.37 106 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 93.85 +1.35 105 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28JAN27 34.00 P 0.00 0.00 0.00 0.02 0.00 38 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 42 0
28JAN27 36.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.34 +0.07 38 0 21 0
28JAN27 43.00 P 0.00 0.00 0.00 0.44 +0.09 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.56 +0.11 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.70 +0.13 38 0 4 0
28JAN27 46.00 P 0.76 0.76 0.72 0.87 +0.16 38 30 86 +30
28JAN27 47.00 P 0.86 0.86 0.86 1.06 +0.18 38 16 120 +1
28JAN27 48.00 P 1.00 1.16 1.00 1.29 +0.22 38 19 129 +15
28JAN27 49.00 P 1.15 1.20 1.15 1.54 +0.25 38 4 51 0
28JAN27 50.00 P 1.60 1.60 1.57 1.83 +0.29 38 23 63 +20
28JAN27 52.50 P 2.53 2.64 2.43 2.69 +0.40 37 42 54 +23
28JAN27 55.00 P 3.70 3.77 3.59 3.77 +0.50 37 38 254 +18
28JAN27 57.50 P 5.22 5.22 5.20 5.20 +0.63 38 28 427 0
28JAN27 60.00 P 0.00 0.00 0.00 6.87 +0.76 40 0 422 0
28JAN27 62.50 P 8.42 8.42 8.42 8.67 +0.91 40 10 20 +10
28JAN27 65.00 P 0.00 0.00 0.00 10.60 +1.02 41 0 60 0
28JAN27 67.50 P 0.00 0.00 0.00 12.68 +1.11 42 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 14.88 +1.20 44 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 17.18 +1.27 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 19.45 +1.48 46 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 21.91 +1.49 49 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 24.24 +1.49 49 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 26.72 +1.57 52 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 29.11 +1.60 53 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 31.56 +1.52 55 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 34.00 +1.50 56 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 36.50 +1.48 58 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 39.06 +1.54 62 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 41.48 +1.45 63 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 44.02 +1.49 66 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 46.55 +1.53 69 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 49.07 +1.55 72 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 51.58 +1.59 74 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 54.05 +1.52 75 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 56.58 +1.55 78 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 59.06 +1.55 80 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 61.56 +1.55 82 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 64.09 +1.59 84 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 66.54 +1.53 85 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 69.09 +1.57 88 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 71.58 +1.58 89 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 74.02 +1.52 89 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 76.48 +1.47 89 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 79.09 +1.57 95 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 81.57 +1.54 96 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 +0.04 39 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 +0.05 39 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.52 +0.07 38 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 0.64 +0.08 38 0 49 0
30MAR27 42.00 P 0.68 0.68 0.68 0.79 +0.11 38 2 59 +2
30MAR27 43.00 P 0.00 0.00 0.00 0.93 +0.11 38 0 88 0
30MAR27 44.00 P 0.00 0.00 0.00 1.13 +0.16 38 0 36 0
30MAR27 45.00 P 1.18 1.20 1.18 1.33 +0.16 38 4 125 0
30MAR27 46.00 P 0.00 0.00 0.00 1.56 +0.19 38 1 66 0
30MAR27 47.00 P 0.00 0.00 0.00 1.82 +0.22 38 1 113 +1
30MAR27 48.00 P 1.96 1.96 1.94 2.09 +0.23 38 3 90 +1
30MAR27 49.00 P 2.25 2.25 2.25 2.41 +0.29 38 20 160 -20
30MAR27 50.00 P 2.59 2.59 2.59 2.74 +0.30 38 20 2,262 -9
30MAR27 52.50 P 0.00 0.00 0.00 3.70 +0.38 38 0 488 0
30MAR27 55.00 P 4.84 4.94 4.75 4.86 +0.48 38 9 2,015 -5
30MAR27 57.50 P 0.00 0.00 0.00 6.29 +0.59 39 0 1,928 0
30MAR27 60.00 P 0.00 0.00 0.00 7.88 +0.64 39 0 1,602 0
30MAR27 62.50 P 0.00 0.00 0.00 9.64 +0.71 40 0 345 0
30MAR27 65.00 P 11.44 11.44 11.44 11.57 +0.89 41 15 236 0
30MAR27 67.50 P 13.42 13.42 13.42 13.54 +0.99 42 15 115 +14
30MAR27 70.00 P 0.00 0.00 0.00 15.60 +1.48 42 0 128 0
30MAR27 72.50 P 0.00 0.00 0.00 17.78 +1.13 43 0 565 0
30MAR27 75.00 P 0.00 0.00 0.00 20.04 +1.34 45 0 1,476 0
30MAR27 77.50 P 0.00 0.00 0.00 22.36 +1.24 46 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 24.57 +1.17 46 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 26.89 +1.17 47 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 29.20 +1.28 46 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 31.60 +1.34 47 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 34.00 +1.28 47 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 36.56 +1.54 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 39.06 +1.54 53 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 41.56 +1.53 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.02 +1.49 56 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 46.55 +1.53 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.07 +1.55 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.58 +1.59 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.05 +1.52 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.58 +1.55 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.06 +1.55 67 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.56 +1.55 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.09 +1.59 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.55 +1.54 72 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.09 +1.57 74 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.58 +1.58 76 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.05 +1.55 76 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.48 +1.47 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 79.09 +1.57 80 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 81.57 +1.54 81 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 84.04 +1.48 81 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 86.59 +1.56 84 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 89.07 +1.53 85 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 91.51 +1.49 84 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 94.05 +1.55 87 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.46 +0.03 40 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.57 +0.05 40 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.68 +0.04 39 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 +0.07 40 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.97 +0.07 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.13 +0.08 39 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.37 +0.15 40 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 1.54 +0.11 39 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.76 +0.13 39 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 2.02 +0.16 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.28 +0.16 39 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.56 +0.17 39 0 1 0
29JUN27 47.00 P 2.69 2.69 2.69 2.90 +0.23 39 1 3 +1
29JUN27 48.00 P 0.00 0.00 0.00 3.23 +0.23 39 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 3.56 +0.23 39 0 6 0
29JUN27 50.00 P 3.82 3.82 3.82 3.97 +0.30 39 20 589 +20
29JUN27 52.50 P 0.00 0.00 0.00 4.99 +0.31 39 0 1,138 0
29JUN27 55.00 P 0.00 0.00 0.00 6.20 +0.41 39 1 867 0
29JUN27 57.50 P 7.63 7.63 7.27 7.65 +0.57 39 31 818 +29
29JUN27 60.00 P 8.98 8.98 8.98 9.22 +0.65 40 15 742 +15
29JUN27 62.50 P 10.69 10.77 10.69 11.00 +0.72 41 30 320 +18
29JUN27 65.00 P 12.68 12.68 12.68 12.83 +0.83 42 1 156 +1
29JUN27 67.50 P 0.00 0.00 0.00 14.73 +0.89 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 16.74 +1.03 43 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 18.80 +0.94 43 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 20.90 +0.99 44 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 23.06 +1.00 44 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 25.32 +1.06 45 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 27.53 +1.04 45 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 29.82 +1.20 46 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 32.18 +1.14 47 0 0 0
29JUN27 90.00 P 34.88 34.88 34.88 34.55 +1.29 48 2 28 +2
29JUN27 92.50 P 0.00 0.00 0.00 36.81 +1.28 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.20 +1.33 47 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.71 +1.47 49 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 44.19 +1.59 51 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 46.62 +1.60 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.11 +1.59 53 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 51.58 +1.59 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.05 +1.52 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 56.58 +1.55 57 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.10 +1.59 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.57 +1.56 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.12 +1.62 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.57 +1.56 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.09 +1.57 64 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.58 +1.58 65 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.05 +1.55 65 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.54 +1.53 66 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 79.10 +1.58 69 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 81.57 +1.54 69 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 84.09 +1.53 71 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 86.59 +1.56 72 0 0 -6
29JUN27 145.00 P 0.00 0.00 0.00 89.07 +1.53 73 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 91.53 +1.51 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 94.07 +1.57 75 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.08 0.00 41 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.10 0.00 41 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 14 0
29SEP27 29.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.51 +0.01 40 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.62 +0.04 40 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 0.73 +0.03 40 0 36 0
29SEP27 35.00 P 0.00 0.00 0.00 0.86 +0.05 40 0 15 0
29SEP27 36.00 P 0.00 0.00 0.00 1.02 +0.06 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.18 +0.06 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.36 +0.08 40 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 1.57 +0.09 40 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 1.78 +0.09 40 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 2.01 +0.11 40 0 19 0
29SEP27 42.00 P 0.00 0.00 0.00 2.28 +0.13 40 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 2.55 +0.13 40 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 2.82 +0.13 40 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.15 +0.18 40 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.49 +0.19 40 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 3.83 +0.19 40 0 1 0
29SEP27 48.00 P 4.02 4.02 4.02 4.19 +0.21 40 1 2 -1
29SEP27 49.00 P 0.00 0.00 0.00 4.60 +0.26 40 0 0 0
29SEP27 50.00 P 4.87 4.88 4.74 5.01 +0.26 40 9 38 +9
29SEP27 52.50 P 0.00 0.00 0.00 6.10 +0.31 40 0 20 0
29SEP27 55.00 P 7.19 7.23 7.19 7.44 +0.46 40 22 99 +5
29SEP27 57.50 P 0.00 0.00 0.00 8.79 +0.57 40 0 61 0
29SEP27 60.00 P 0.00 0.00 0.00 10.33 +0.59 40 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 12.10 +0.79 41 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 13.86 +0.77 42 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 15.78 +0.81 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 17.73 +0.76 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 19.74 +0.92 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.73 +0.91 43 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 23.92 +0.91 44 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.12 +1.02 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.28 +0.98 45 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.52 +1.01 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 32.73 +0.99 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 35.02 +1.07 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 37.34 +1.26 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 39.20 +0.81 43 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 42.18 +1.56 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 44.55 +1.51 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 46.89 +1.50 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 49.20 +1.48 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 51.72 +1.57 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 54.14 +1.58 51 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 56.63 +1.60 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 59.10 +1.59 53 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 61.57 +1.56 54 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 64.12 +1.62 56 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 66.57 +1.56 56 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 69.09 +1.57 58 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 71.60 +1.60 59 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 74.05 +1.55 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 76.59 +1.58 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 79.10 +1.58 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 81.57 +1.54 63 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 84.09 +1.53 64 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 86.59 +1.56 65 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 89.10 +1.56 66 0 0 0
TOTAL PUT 1,873 56,400 +367
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 58.800
16OCT26 45.00 C 0.00 0.00 0.00 14.08 -1.45 169 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 13.59 -1.44 165 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 13.20 -1.33 173 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 12.59 -1.44 154 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 12.13 -1.40 153 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 11.63 -1.40 147 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 11.13 -1.40 142 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 10.63 -1.40 136 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 10.11 -1.42 128 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 9.51 -1.52 111 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 9.08 -1.45 114 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 7.82 -1.71 48 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 6.83 -1.71 51 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 5.84 -1.71 48 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 4.88 -1.69 49 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 3.95 -1.66 49 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 3.11 -1.57 50 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 2.34 -1.47 50 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 1.65 -1.45 49 0 0 0
16OCT26 59.00 C 1.17 1.17 1.17 1.12 -1.15 49 8 8 +8
16OCT26 60.00 C 0.91 1.13 0.91 0.71 -0.96 48 41 35 +35
16OCT26 61.00 C 0.92 0.92 0.77 0.43 -0.74 48 58 73 +56
16OCT26 62.00 C 0.59 0.59 0.42 0.26 -0.54 49 11 55 +10
16OCT26 63.00 C 0.20 0.20 0.20 0.14 -0.38 49 1 31 0
16OCT26 64.00 C 0.00 0.00 0.00 0.07 -0.26 49 0 73 0
16OCT26 65.00 C 0.06 0.06 0.06 0.04 -0.17 51 6 79 +5
16OCT26 66.00 C 0.00 0.00 0.00 0.02 -0.10 51 0 45 0
16OCT26 67.00 C 0.04 0.04 0.04 0.01 -0.06 52 1 23 -1
16OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 28 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 14.08 - 100 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 13.59 - 97 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 13.20 - 102 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 12.59 - 90 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 12.13 - 90 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 11.63 - 87 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 11.13 - 83 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 10.66 - 82 0 0 -
23OCT26 49.00 C 0.00 0.00 0.00 10.11 - 75 0 0 -
23OCT26 49.50 C 0.00 0.00 0.00 9.64 - 74 0 0 -
23OCT26 50.00 C 0.00 0.00 0.00 9.08 - 67 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 7.89 - 42 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 6.94 - 43 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 6.01 - 43 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 5.12 - 43 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 4.28 - 43 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 3.54 - 44 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 2.83 - 43 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 2.20 - 43 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 1.68 - 42 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 1.25 - 42 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 0.90 - 42 0 0 -
23OCT26 62.00 C 1.01 1.01 1.01 0.64 - 42 15 15 -
23OCT26 63.00 C 0.00 0.00 0.00 0.46 - 43 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 0.32 - 43 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 0.21 - 43 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 0.14 - 44 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 0.09 - 44 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 75.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 76.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 77.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 78.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 79.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 80.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 16.29 -1.29 104 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.27 -1.31 97 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.09 -1.49 79 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.20 -1.38 81 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.24 -1.35 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.22 -1.38 71 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.21 -1.40 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.21 -1.42 59 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 6.61 -1.64 41 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 4.53 -1.51 41 0 21 0
29OCT26 57.50 C 3.18 3.18 3.18 2.88 -1.23 42 12 82 +12
29OCT26 60.00 C 1.95 1.95 1.60 1.61 -0.97 41 51 181 +30
29OCT26 62.50 C 1.23 1.23 0.86 0.84 -0.64 41 127 269 -49
29OCT26 65.00 C 0.65 0.65 0.44 0.38 -0.42 41 32 303 +8
29OCT26 67.50 C 0.27 0.32 0.21 0.16 -0.25 41 56 190 -16
29OCT26 70.00 C 0.18 0.18 0.13 0.06 -0.13 41 101 603 -71
29OCT26 72.50 C 0.10 0.11 0.09 0.02 -0.06 41 13 773 0
29OCT26 75.00 C 0.07 0.07 0.06 0.01 -0.02 43 7 335 -3
29OCT26 77.50 C 0.04 0.04 0.04 0.01 -0.01 48 4 202 0
29OCT26 80.00 C 0.03 0.03 0.03 0.01 0.00 53 1 222 -1
29OCT26 82.50 C 0.02 0.02 0.02 0.01 0.00 58 7 118 0
29OCT26 85.00 C 0.02 0.02 0.02 0.01 0.00 62 10 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 16.52 -1.21 68 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.53 -1.16 64 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.55 -1.24 61 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.58 -1.00 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.63 -0.99 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.71 -0.99 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.81 -0.94 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.65 -1.24 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.67 -1.44 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 5.95 -1.28 44 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 4.47 -1.03 44 0 179 0
27NOV26 60.00 C 3.89 3.94 3.24 3.27 -0.94 44 384 421 +283
27NOV26 62.50 C 2.78 2.78 2.28 2.30 -0.75 44 117 454 +57
27NOV26 65.00 C 0.00 0.00 0.00 1.61 -0.57 44 0 434 0
27NOV26 67.50 C 1.29 1.29 1.11 1.11 -0.45 44 61 129 -19
27NOV26 70.00 C 0.93 0.93 0.78 0.74 -0.37 44 66 182 -25
27NOV26 72.50 C 0.66 0.66 0.55 0.48 -0.26 44 24 169 -20
27NOV26 75.00 C 0.49 0.49 0.39 0.30 -0.19 44 2 430 0
27NOV26 77.50 C 0.35 0.35 0.35 0.19 -0.12 44 1 101 +1
27NOV26 80.00 C 0.00 0.00 0.00 0.12 -0.08 44 0 62 0
27NOV26 82.50 C 0.17 0.17 0.17 0.07 -0.06 44 15 37 -9
27NOV26 85.00 C 0.12 0.12 0.12 0.04 -0.04 44 11 91 -11
27NOV26 87.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 46 0
27NOV26 90.00 C 0.09 0.09 0.09 0.02 -0.01 46 1 6 -1
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 17.80 -1.12 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.84 -1.15 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.90 -1.19 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.97 -1.20 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.07 -1.20 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.19 -1.26 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.33 -1.22 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 11.50 -1.01 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.51 -1.15 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.83 -1.12 46 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 7.02 -1.46 44 0 106 0
30DEC26 57.50 C 5.67 5.67 5.67 5.54 -1.12 43 15 114 +15
30DEC26 60.00 C 0.00 0.00 0.00 4.37 -0.99 43 0 416 0
30DEC26 62.50 C 0.00 0.00 0.00 3.40 -0.80 43 0 218 0
30DEC26 65.00 C 2.90 2.96 2.62 2.65 -0.68 43 123 941 +94
30DEC26 67.50 C 2.35 2.35 2.10 2.04 -0.58 44 115 344 -82
30DEC26 70.00 C 1.80 1.81 1.80 1.53 -0.49 44 100 265 -22
30DEC26 72.50 C 0.00 0.00 0.00 1.13 -0.41 44 0 335 0
30DEC26 75.00 C 1.01 1.03 0.96 0.83 -0.33 43 35 843 +20
30DEC26 77.50 C 0.00 0.00 0.00 0.60 -0.26 43 0 211 0
30DEC26 80.00 C 0.00 0.00 0.00 0.43 -0.20 43 0 940 0
30DEC26 82.50 C 0.51 0.51 0.48 0.31 -0.15 43 32 212 0
30DEC26 85.00 C 0.36 0.36 0.36 0.22 -0.11 43 15 719 -15
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.09 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
28JAN27 45.00 C 0.00 0.00 0.00 15.41 -1.02 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.55 -1.01 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.71 -1.05 49 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.90 -1.03 48 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.12 -0.99 47 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 11.37 -1.01 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 9.32 -1.12 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 7.85 -1.01 44 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 6.48 -1.06 43 0 30 0
28JAN27 60.00 C 0.00 0.00 0.00 5.31 -0.93 43 0 191 0
28JAN27 62.50 C 0.00 0.00 0.00 4.32 -0.81 43 0 210 0
28JAN27 65.00 C 3.57 3.58 3.53 3.53 -0.67 44 200 250 +186
28JAN27 67.50 C 0.00 0.00 0.00 2.83 -0.60 44 0 18 0
28JAN27 70.00 C 2.60 2.60 2.60 2.25 -0.55 44 2 13 +2
28JAN27 72.50 C 0.00 0.00 0.00 1.77 -0.48 44 0 10 0
28JAN27 75.00 C 0.00 0.00 0.00 1.38 -0.40 44 0 40 0
28JAN27 77.50 C 1.40 1.40 1.22 1.08 -0.32 44 20 69 +20
28JAN27 80.00 C 1.00 1.00 1.00 0.83 -0.27 44 2 71 +2
28JAN27 82.50 C 0.80 0.80 0.80 0.64 -0.22 44 2 32 0
28JAN27 85.00 C 0.00 0.00 0.00 0.49 -0.18 43 0 31 0
28JAN27 87.50 C 0.00 0.00 0.00 0.37 -0.15 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.77 -1.12 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.07 -0.97 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.24 -0.98 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.44 -1.02 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.68 -0.96 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.90 -0.97 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.16 -0.97 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.49 -0.83 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.81 -0.80 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.20 -0.61 47 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 9.51 -1.05 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 8.23 -1.07 45 0 190 0
30MAR27 60.00 C 7.26 7.26 7.26 7.09 -0.98 45 1 331 +1
30MAR27 62.50 C 0.00 0.00 0.00 6.09 -0.89 45 0 421 0
30MAR27 65.00 C 0.00 0.00 0.00 5.23 -0.80 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 4.48 -0.72 45 0 77 0
30MAR27 70.00 C 4.14 4.14 4.14 3.84 -0.64 45 10 130 +10
30MAR27 72.50 C 0.00 0.00 0.00 3.27 -0.59 45 0 70 0
30MAR27 75.00 C 0.00 0.00 0.00 2.76 -0.53 45 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 2.33 -0.46 45 0 81 0
30MAR27 80.00 C 2.28 2.28 2.06 1.96 -0.40 45 10 160 +8
30MAR27 82.50 C 0.00 0.00 0.00 1.64 -0.36 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.38 -0.30 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 1.15 -0.27 45 0 80 0
30MAR27 90.00 C 1.25 1.25 1.25 0.93 -0.23 45 10 161 +10
30MAR27 92.50 C 0.00 0.00 0.00 0.78 -0.19 45 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.67 -0.15 45 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.56 -0.12 45 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.46 -0.13 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.39 -0.10 45 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 -0.09 45 0 7 0
30MAR27 107.50 C 0.00 0.00 0.00 0.27 -0.07 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 18.84 -1.20 48 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 18.04 -1.27 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.46 -1.06 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.83 -0.96 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.17 -0.76 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.55 -0.85 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.89 -0.70 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.29 -0.60 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.79 -0.62 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.43 -0.61 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.01 -0.83 46 0 110 0
29JUN27 60.00 C 9.23 9.23 9.23 8.91 -0.99 46 30 355 0
29JUN27 62.50 C 8.69 8.69 8.69 7.94 -0.89 46 15 31 +15
29JUN27 65.00 C 7.73 7.73 7.35 7.05 -0.83 46 35 58 +15
29JUN27 67.50 C 0.00 0.00 0.00 6.29 -0.73 46 0 45 0
29JUN27 70.00 C 5.99 5.99 5.99 5.61 -0.73 46 30 106 +30
29JUN27 72.50 C 0.00 0.00 0.00 4.99 -0.69 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.42 -0.62 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 3.90 -0.59 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 3.43 -0.55 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 3.05 -0.47 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 2.66 -0.47 46 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.29 -0.46 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.02 -0.42 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 1.76 -0.41 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.57 -0.32 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.38 -0.31 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.20 -0.30 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.10 -0.21 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.97 -0.20 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.85 -0.19 46 0 232 0
29SEP27 45.00 C 0.00 0.00 0.00 18.16 -1.27 47 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 17.58 -1.19 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 17.07 -0.98 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.34 -1.01 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 15.75 -0.99 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.49 -0.65 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.09 -0.60 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 12.86 -0.50 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 11.66 -0.69 47 0 0 0
29SEP27 60.00 C 11.17 11.18 11.17 10.42 -1.29 46 45 67 +45
29SEP27 62.50 C 0.00 0.00 0.00 9.51 -0.91 47 0 30 0
29SEP27 65.00 C 9.00 9.00 9.00 8.76 -0.86 47 30 50 +30
29SEP27 67.50 C 8.30 8.30 8.30 7.95 -0.85 47 25 25 +25
29SEP27 70.00 C 0.00 0.00 0.00 7.19 -0.88 47 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 6.55 -0.79 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.91 -0.72 47 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 5.36 -0.71 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.88 -0.65 47 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 4.39 -0.63 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 3.99 -0.57 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.63 -0.53 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.27 -0.53 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 2.96 -0.47 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 2.70 -0.41 46 0 1 0
TOTAL CALL 2,146 20,816 +688
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 52.00 P 0.03 0.03 0.03 0.01 0.00 50 4 4 +4
16OCT26 53.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 35 0
16OCT26 54.00 P 0.11 0.11 0.11 0.06 +0.02 49 1 23 +1
16OCT26 55.00 P 0.00 0.00 0.00 0.14 +0.06 49 0 2 0
16OCT26 56.00 P 0.00 0.00 0.00 0.28 +0.13 49 0 3 0
16OCT26 57.00 P 0.36 0.54 0.36 0.51 +0.23 50 24 26 +23
16OCT26 58.00 P 0.60 0.88 0.58 0.86 +0.37 50 22 42 +22
16OCT26 59.00 P 0.85 1.05 0.85 1.31 +0.53 49 11 41 -2
16OCT26 60.00 P 1.32 1.94 1.32 1.91 +0.71 49 2 46 -1
16OCT26 61.00 P 0.00 0.00 0.00 2.63 +0.92 49 0 91 0
16OCT26 62.00 P 0.00 0.00 0.00 3.43 +1.10 49 0 106 0
16OCT26 63.00 P 0.00 0.00 0.00 4.32 +1.30 49 0 68 0
16OCT26 64.00 P 0.00 0.00 0.00 5.25 +1.44 48 0 1 0
16OCT26 65.00 P 0.00 0.00 0.00 6.22 +1.55 49 0 28 0
16OCT26 66.00 P 0.00 0.00 0.00 7.20 +1.61 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 8.20 +1.66 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 9.20 +1.69 0 0 0 -2
16OCT26 69.00 P 0.00 0.00 0.00 10.20 +1.44 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 11.20 +1.41 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 12.20 +1.38 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 13.20 +1.35 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 14.20 +1.32 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 15.20 +1.29 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 16.20 +1.26 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 17.20 +1.28 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 18.20 +1.29 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 19.20 +1.29 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 20.20 +1.29 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 21.20 +1.22 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 22.20 +1.29 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 23.20 +1.29 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 24.20 +1.29 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 25.20 +1.20 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 26.20 +1.29 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 45.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 46.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 47.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 47.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 49.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 49.50 P 0.00 0.00 0.00 0.02 - 45 0 0 -
23OCT26 50.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
23OCT26 51.00 P 0.10 0.10 0.10 0.05 - 44 10 10 -
23OCT26 52.00 P 0.14 0.15 0.14 0.09 - 43 11 11 -
23OCT26 53.00 P 0.00 0.00 0.00 0.16 - 43 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 0.28 - 43 0 0 -
23OCT26 55.00 P 0.35 0.48 0.35 0.44 - 43 12 12 -
23OCT26 56.00 P 0.54 0.54 0.54 0.68 - 44 2 2 -
23OCT26 57.00 P 0.00 0.00 0.00 0.99 - 44 0 0 -
23OCT26 58.00 P 0.96 1.35 0.96 1.38 - 43 43 22 -
23OCT26 59.00 P 0.00 0.00 0.00 1.86 - 43 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 2.42 - 43 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 3.07 - 43 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 3.83 - 43 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 4.61 - 43 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 5.46 - 43 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 6.36 - 43 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 7.29 - 43 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 8.25 - 43 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 9.22 - 43 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 10.21 - 44 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 11.20 - 0 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 12.20 - 0 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 13.20 - 0 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 14.20 - 0 0 0 -
23OCT26 74.00 P 0.00 0.00 0.00 15.20 - 0 0 0 -
23OCT26 75.00 P 0.00 0.00 0.00 16.20 - 0 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 18.20 - 0 0 0 -
23OCT26 78.00 P 0.00 0.00 0.00 19.20 - 0 0 0 -
23OCT26 79.00 P 0.00 0.00 0.00 20.20 - 0 0 0 -
23OCT26 80.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29OCT26 45.00 P 0.03 0.03 0.03 0.01 0.00 49 10 35 -10
29OCT26 46.00 P 0.05 0.05 0.05 0.01 0.00 45 20 123 +20
29OCT26 47.00 P 0.06 0.06 0.06 0.01 0.00 42 30 76 +27
29OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 42 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 99 0
29OCT26 50.00 P 0.15 0.17 0.15 0.07 +0.02 42 32 163 -10
29OCT26 52.50 P 0.30 0.37 0.30 0.24 +0.08 41 28 345 +4
29OCT26 55.00 P 0.60 0.62 0.60 0.67 +0.21 41 4 476 +2
29OCT26 57.50 P 1.20 1.38 1.17 1.50 +0.43 42 15 479 0
29OCT26 60.00 P 2.18 2.86 2.12 2.77 +0.73 42 134 564 -83
29OCT26 62.50 P 0.00 0.00 0.00 4.57 +1.13 44 0 259 0
29OCT26 65.00 P 5.94 6.54 5.94 6.57 +1.35 43 6 231 -4
29OCT26 67.50 P 0.00 0.00 0.00 8.79 +1.48 41 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 11.21 +1.42 40 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 13.70 +1.68 0 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 16.20 +1.26 0 0 4 -1
29OCT26 77.50 P 0.00 0.00 0.00 18.70 +1.19 0 0 0 -18
29OCT26 80.00 P 0.00 0.00 0.00 21.20 +1.15 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.70 +1.15 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.20 +1.28 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.70 +1.21 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.20 +1.22 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.70 +1.26 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.20 +1.24 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 12 0
27NOV26 45.00 P 0.28 0.28 0.28 0.15 +0.05 45 15 16 +14
27NOV26 46.00 P 0.00 0.00 0.00 0.21 +0.06 44 0 11 0
27NOV26 47.00 P 0.41 0.41 0.41 0.28 +0.08 44 30 79 +18
27NOV26 48.00 P 0.00 0.00 0.00 0.39 +0.11 44 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.51 +0.14 44 0 30 0
27NOV26 50.00 P 0.68 0.68 0.68 0.66 +0.17 44 10 142 +10
27NOV26 52.50 P 1.08 1.26 1.08 1.20 +0.29 45 8 162 +6
27NOV26 55.00 P 1.68 1.96 1.68 1.96 +0.42 45 69 397 +53
27NOV26 57.50 P 2.48 3.00 2.48 2.93 +0.56 44 153 422 +41
27NOV26 60.00 P 3.61 4.33 3.58 4.21 +0.76 43 1,052 1,598 +957
27NOV26 62.50 P 5.17 5.17 5.17 5.78 +0.95 44 12 412 +11
27NOV26 65.00 P 0.00 0.00 0.00 7.53 +1.04 43 0 240 0
27NOV26 67.50 P 0.00 0.00 0.00 9.30 +0.87 39 0 131 0
27NOV26 70.00 P 0.00 0.00 0.00 11.90 +1.55 48 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 14.11 +1.29 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 16.44 +1.22 48 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 18.75 +1.17 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.21 +1.16 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.70 +1.15 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.20 +1.22 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 28.70 +1.21 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 31.20 +1.22 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 33.70 +1.21 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 36.20 +1.21 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 98 0
30DEC26 43.00 P 0.44 0.44 0.44 0.26 +0.06 43 2 36 +2
30DEC26 44.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.44 +0.10 44 0 27 0
30DEC26 46.00 P 0.74 0.74 0.74 0.55 +0.11 44 2 89 0
30DEC26 47.00 P 0.00 0.00 0.00 0.70 +0.15 44 0 35 0
30DEC26 48.00 P 1.00 1.01 1.00 0.86 +0.17 44 2 177 +2
30DEC26 49.00 P 1.02 1.17 1.02 1.06 +0.21 44 18 200 -2
30DEC26 50.00 P 1.22 1.28 1.20 1.27 +0.23 44 28 353 +27
30DEC26 52.50 P 2.01 2.01 2.01 1.98 +0.34 44 10 469 0
30DEC26 55.00 P 2.82 2.85 2.82 2.85 +0.46 43 3 1,519 0
30DEC26 57.50 P 3.66 3.66 3.63 3.91 +0.59 43 7 793 +7
30DEC26 60.00 P 4.95 4.95 4.95 5.21 +0.74 43 100 941 -9
30DEC26 62.50 P 0.00 0.00 0.00 6.73 +0.88 43 0 680 0
30DEC26 65.00 P 0.00 0.00 0.00 8.20 +0.76 41 0 311 0
30DEC26 67.50 P 0.00 0.00 0.00 10.01 +0.56 40 0 435 0
30DEC26 70.00 P 0.00 0.00 0.00 12.04 +0.62 40 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 14.11 +0.64 38 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 16.44 +0.78 38 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 18.75 +0.84 36 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 21.34 +1.29 43 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 23.76 +1.21 43 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 26.21 +1.23 43 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 28.70 +1.21 0 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.20 +1.22 0 0 561 -25
30DEC26 92.50 P 0.00 0.00 0.00 33.70 +1.21 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.20 +1.21 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.70 +1.38 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.20 +1.45 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.70 +1.44 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.20 +1.46 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.70 +1.43 0 0 0 0
28JAN27 45.00 P 0.91 0.91 0.91 0.76 +0.15 44 3 3 +3
28JAN27 46.00 P 1.06 1.06 1.06 0.92 +0.18 44 1 4 +1
28JAN27 47.00 P 0.00 0.00 0.00 1.11 +0.21 44 0 53 0
28JAN27 48.00 P 0.00 0.00 0.00 1.32 +0.24 44 0 92 0
28JAN27 49.00 P 1.50 1.56 1.50 1.56 +0.27 44 3 110 +3
28JAN27 50.00 P 1.80 1.80 1.80 1.83 +0.33 44 1 92 +1
28JAN27 52.50 P 0.00 0.00 0.00 2.61 +0.41 44 0 247 0
28JAN27 55.00 P 0.00 0.00 0.00 3.53 +0.48 43 0 135 0
28JAN27 57.50 P 4.66 4.66 4.66 4.66 +0.62 43 15 129 0
28JAN27 60.00 P 0.00 0.00 0.00 5.95 +0.71 43 0 61 0
28JAN27 62.50 P 0.00 0.00 0.00 7.46 +0.85 43 0 240 0
28JAN27 65.00 P 0.00 0.00 0.00 9.39 +1.21 45 0 13 0
28JAN27 67.50 P 0.00 0.00 0.00 10.83 +0.69 42 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 12.78 +0.76 42 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 14.81 +0.77 42 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 16.94 +0.77 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 19.10 +0.72 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 21.34 +0.71 38 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 23.91 +1.13 43 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 26.31 +1.18 43 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 28.74 +1.17 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.99 +0.17 45 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 1.16 +0.17 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.36 +0.21 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.58 +0.24 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.80 +0.24 45 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.09 +0.31 45 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 2.37 +0.32 45 0 102 0
30MAR27 49.00 P 0.00 0.00 0.00 2.65 +0.32 45 0 74 0
30MAR27 50.00 P 2.80 2.80 2.80 2.96 +0.35 45 10 108 +10
30MAR27 52.50 P 3.87 3.87 3.87 3.91 +0.47 45 15 291 +15
30MAR27 55.00 P 0.00 0.00 0.00 4.85 +0.49 45 1 292 +1
30MAR27 57.50 P 0.00 0.00 0.00 6.04 +0.59 44 0 222 0
30MAR27 60.00 P 0.00 0.00 0.00 7.38 +0.67 44 0 319 0
30MAR27 62.50 P 0.00 0.00 0.00 8.87 +0.77 44 0 361 0
30MAR27 65.00 P 0.00 0.00 0.00 10.51 +0.89 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 12.20 +0.86 44 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 13.86 +0.55 43 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 15.78 +0.61 43 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 17.79 +0.64 43 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 19.88 +0.68 42 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 22.14 +0.70 43 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 24.33 +0.72 43 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 26.66 +0.94 43 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 28.96 +0.99 42 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 31.41 +1.12 44 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 33.86 +1.22 45 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.28 +1.23 45 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 38.73 +1.24 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.20 +1.24 0 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 43.70 +1.32 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.20 +1.26 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.70 +1.26 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.30 +0.26 46 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.59 +0.30 46 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.88 +0.30 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.19 +0.32 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 3.47 +0.31 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.82 +0.30 46 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.17 +0.34 46 0 11 0
29JUN27 50.00 P 4.45 4.45 4.45 4.55 +0.35 46 30 65 +3
29JUN27 52.50 P 5.30 5.30 5.30 5.59 +0.46 46 30 66 +30
29JUN27 55.00 P 6.40 6.40 6.40 6.72 +0.48 45 30 77 0
29JUN27 57.50 P 0.00 0.00 0.00 8.04 +0.60 46 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 9.43 +0.70 45 0 270 0
29JUN27 62.50 P 0.00 0.00 0.00 10.91 +0.73 46 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 12.54 +0.81 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 14.17 +0.79 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.80 +0.54 45 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 17.64 +0.57 45 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 19.58 +0.60 45 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.56 +0.62 45 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 23.59 +0.65 45 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 25.67 +0.56 45 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 27.74 +0.67 44 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 29.94 +0.60 44 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 32.47 +1.09 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 34.72 +1.00 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 36.96 +1.13 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 39.34 +1.23 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.66 +1.10 47 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.04 +1.27 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.41 +1.25 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.83 +1.26 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.74 +0.21 46 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 4.03 +0.37 45 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.40 +0.29 45 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 4.68 +0.27 45 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 5.30 +0.52 46 0 24 0
29SEP27 50.00 P 5.47 5.50 5.47 5.53 +0.13 45 31 74 +31
29SEP27 52.50 P 6.40 6.40 6.40 6.59 +0.35 45 30 121 +30
29SEP27 55.00 P 0.00 0.00 0.00 7.80 +0.40 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 9.11 +0.50 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 10.68 +0.64 45 0 80 0
29SEP27 62.50 P 0.00 0.00 0.00 12.08 +0.52 45 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 13.83 +0.81 46 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 15.57 +0.89 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 17.07 +0.97 45 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.90 +0.52 45 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 20.82 +0.45 45 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 22.72 +0.47 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 24.70 +0.58 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.74 +0.50 45 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.80 +0.52 45 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 30.89 +0.52 45 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.04 +0.55 45 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 35.18 +0.58 45 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 37.74 +0.93 47 0 0 0
TOTAL PUT 2,142 22,261 +1,212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 14.800
29OCT26 10.00 C 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.82 -0.07 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.32 -0.07 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.82 -0.08 21 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.33 -0.08 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.88 -0.07 25 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.50 -0.06 24 0 161 0
29OCT26 15.00 C 0.25 0.25 0.25 0.24 -0.04 25 15 125 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 214 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 221 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.35 -0.08 29 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.85 -0.09 22 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.36 -0.07 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.88 -0.07 23 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.43 -0.07 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.03 -0.07 23 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.69 -0.05 23 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.44 -0.03 24 0 96 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 83 0
27NOV26 16.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 61 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 28 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.88 -0.08 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 -0.11 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.90 -0.08 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.41 -0.05 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.93 -0.05 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.07 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.97 -0.07 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 -0.07 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.18 -0.06 23 0 53 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 -0.05 23 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.04 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 -0.03 23 0 182 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 360 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 209 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.92 -0.08 37 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.43 -0.11 35 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.94 -0.08 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.46 -0.05 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.98 -0.09 27 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.49 -0.07 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.05 -0.07 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.66 -0.06 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.30 -0.06 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.99 -0.06 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.53 -0.03 23 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.00 -0.05 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.52 -0.05 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.05 -0.08 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.58 -0.08 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.13 -0.07 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.62 -0.07 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.21 -0.07 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.84 -0.06 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 -0.06 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.05 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.02 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.02 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 24 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.13 -0.08 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.66 -0.08 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.20 -0.08 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.72 -0.09 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.26 -0.09 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.83 -0.09 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.35 -0.09 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.98 -0.10 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.65 -0.10 22 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.36 -0.10 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.11 -0.10 22 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.89 -0.09 22 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 -0.08 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.07 22 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.07 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.06 22 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 257 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.14 -0.08 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.68 -0.07 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.21 -0.08 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.75 -0.07 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.30 -0.07 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.88 -0.07 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.41 -0.07 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.13 -0.06 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.80 -0.06 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.52 -0.05 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.26 -0.05 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.85 -0.05 23 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.45 -0.03 23 0 22 0
29SEP27 18.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.29 -0.02 23 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
TOTAL CALL 15 8,683 +15
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 165 0
29OCT26 14.50 P 0.19 0.19 0.16 0.19 +0.02 25 54 329 +54
29OCT26 15.00 P 0.40 0.42 0.40 0.42 +0.02 25 36 326 +8
29OCT26 15.50 P 0.00 0.00 0.00 0.78 +0.05 25 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.22 +0.07 26 0 127 0
29OCT26 16.50 P 1.75 1.75 1.70 1.75 +0.12 39 24 269 -10
29OCT26 17.00 P 2.20 2.20 2.20 2.20 +0.07 0 111 157 0
29OCT26 17.50 P 0.00 0.00 0.00 2.70 +0.07 0 0 30 -45
29OCT26 18.00 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.71 +0.07 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.21 +0.07 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.71 +0.05 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.21 +0.05 70 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.21 +0.05 79 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.21 +0.07 88 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.21 +0.07 96 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.21 +0.05 104 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.21 +0.07 112 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 24 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 177 0
27NOV26 14.50 P 0.33 0.35 0.33 0.35 +0.02 24 30 117 +30
27NOV26 15.00 P 0.56 0.58 0.56 0.58 +0.01 23 34 77 +34
27NOV26 15.50 P 0.90 0.90 0.90 0.93 +0.04 25 20 196 +20
27NOV26 16.00 P 0.00 0.00 0.00 1.29 +0.05 23 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.75 +0.08 26 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.20 +0.06 0 0 17 0
27NOV26 17.50 P 2.71 2.71 2.70 2.70 +0.07 0 48 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.21 +0.05 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.72 +0.08 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.22 +0.08 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.71 +0.05 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.21 +0.05 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.21 +0.05 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.21 +0.07 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.21 +0.07 64 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.21 +0.05 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 23 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 0.00 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.02 24 0 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 +0.01 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 1.02 +0.01 23 0 229 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 +0.05 23 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 +0.05 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 +0.06 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.70 +0.06 0 0 3 0
30DEC26 18.00 P 3.21 3.21 3.21 3.21 +0.05 27 19 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.72 +0.06 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 +0.06 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 +0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 +0.06 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 +0.05 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.21 +0.07 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.21 +0.07 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.21 +0.05 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.21 +0.07 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.21 +0.08 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.21 +0.05 68 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.21 +0.08 71 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.21 +0.08 75 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.21 +0.05 78 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.21 +0.05 81 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.81 +0.03 23 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 1.11 +0.04 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.45 +0.04 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.84 +0.05 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.27 +0.06 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.73 +0.07 24 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.22 +0.06 26 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.72 +0.06 29 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.22 +0.06 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.72 +0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 23 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.01 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.72 +0.02 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 0.00 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.03 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.58 +0.05 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 +0.05 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.34 +0.05 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.77 +0.06 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.22 +0.06 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.72 +0.06 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.22 +0.06 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 +0.06 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 +0.06 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.21 +0.05 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.21 +0.05 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.21 +0.05 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.21 +0.05 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.21 +0.05 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.21 +0.05 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.21 +0.05 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.21 +0.05 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.21 +0.05 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.21 +0.05 60 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 -0.02 22 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.52 -0.03 22 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 0.00 22 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.92 -0.03 22 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.18 -0.02 22 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.48 -0.01 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.81 0.00 22 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.16 0.00 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.54 +0.01 22 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.94 +0.01 22 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.26 +0.02 18 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.69 +0.04 17 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.02 +0.05 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.47 +0.05 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.40 +0.06 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.33 +0.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.29 +0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.26 +0.09 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.22 +0.05 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
29SEP27 12.00 P 0.39 0.39 0.39 0.38 +0.01 23 1 1 +1
29SEP27 12.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.87 +0.02 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.08 +0.02 22 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.33 +0.02 22 0 74 0
29SEP27 15.00 P 1.63 1.63 1.63 1.67 +0.08 23 20 22 -20
29SEP27 15.50 P 0.00 0.00 0.00 1.93 +0.04 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.26 +0.04 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.70 +0.04 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.99 +0.04 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.38 +0.04 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.79 +0.05 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.21 +0.06 18 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.64 +0.06 16 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.52 +0.06 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.44 +0.07 0 0 0 0
TOTAL PUT 397 4,518 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 102.600
29OCT26 57.50 C 0.00 0.00 0.00 45.19 +0.29 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.69 +0.27 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.19 +0.27 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.70 +0.28 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.20 +0.27 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.71 +0.28 59 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 30.21 +0.28 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.71 +0.48 0 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 25.22 +0.29 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.72 +0.48 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.22 +0.53 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.73 +0.48 28 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.23 +0.47 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.74 +0.46 22 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.28 +0.45 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.88 +0.40 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.65 +0.32 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 3.73 +0.22 23 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 2.29 +0.25 24 0 59 0
29OCT26 105.00 C 1.00 1.00 1.00 1.16 +0.06 23 3 92 +3
29OCT26 107.50 C 0.00 0.00 0.00 0.58 +0.01 24 0 114 0
29OCT26 110.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 27.71 +0.33 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.22 +0.29 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.72 +0.25 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.24 +0.22 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.99 +0.47 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.56 +0.46 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.19 +0.43 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.92 +0.39 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.81 +0.35 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.90 +0.30 24 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 5.16 +0.26 24 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 3.76 +0.23 24 0 51 0
27NOV26 105.00 C 0.00 0.00 0.00 2.63 +0.03 24 0 84 0
27NOV26 107.50 C 0.00 0.00 0.00 1.86 +0.13 24 0 119 0
27NOV26 110.00 C 0.00 0.00 0.00 1.25 +0.06 24 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.79 +0.04 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.49 +0.03 24 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.29 +0.02 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.16 0.00 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.09 0.00 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.05 0.00 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 56.64 +0.25 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.65 +0.13 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.67 +0.26 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.66 +0.25 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.67 +0.25 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.18 +0.12 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.70 +0.15 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.22 +0.15 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.74 +0.12 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.26 +0.12 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.79 +0.17 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.32 +0.25 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.85 +0.12 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.40 +0.14 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.95 +0.11 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.51 +0.11 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.08 +0.24 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.66 +0.14 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.35 +0.30 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.02 +0.44 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.77 +0.42 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.64 +0.39 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.67 +0.36 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 8.00 +0.58 24 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 6.24 +0.39 23 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 4.85 +0.22 23 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 3.75 +0.26 23 0 66 0
30DEC26 107.50 C 0.00 0.00 0.00 2.83 +0.16 23 0 119 0
30DEC26 110.00 C 0.00 0.00 0.00 2.13 +0.10 24 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.55 +0.10 24 0 97 0
30DEC26 115.00 C 0.00 0.00 0.00 1.09 +0.07 24 0 132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.76 +0.05 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.51 +0.03 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.33 +0.02 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 25.83 +0.13 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 23.43 +0.15 22 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 21.04 +0.14 22 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 18.73 +0.16 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 16.47 +0.43 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 14.31 +0.41 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 12.28 +0.39 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 10.39 +0.36 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.77 +0.55 24 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 7.06 +0.35 23 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 5.71 +0.31 23 0 4 0
28JAN27 105.00 C 0.00 0.00 0.00 4.59 +0.28 23 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 3.68 +0.23 23 0 2 0
28JAN27 110.00 C 0.00 0.00 0.00 2.90 +0.15 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.23 +0.13 23 0 10 0
28JAN27 115.00 C 1.86 1.86 1.86 1.68 +0.11 23 15 15 +15
28JAN27 117.50 C 1.50 1.50 1.50 1.25 +0.08 23 15 21 +15
28JAN27 120.00 C 0.00 0.00 0.00 0.92 +0.09 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.84 +0.13 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.40 +0.15 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.96 +0.14 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.54 +0.12 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.12 +0.13 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.70 +0.12 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.30 +0.12 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.03 -0.60 0 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.53 +0.13 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.19 +0.12 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.91 +0.12 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.59 +0.13 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.46 +0.40 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.44 +0.38 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.54 +0.36 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.77 +0.33 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.24 +0.43 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.86 +0.52 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.50 +0.38 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.24 +0.35 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.27 +0.29 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.37 +0.21 24 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.58 +0.14 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.91 +0.12 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.34 +0.09 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.88 +0.08 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.49 +0.06 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.14 +0.05 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.90 +0.05 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.70 +0.04 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 45.95 +0.13 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.51 +0.12 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.09 +0.15 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.67 +0.12 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.26 +0.12 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.87 +0.14 28 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.49 +0.12 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.14 +0.14 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.82 +0.13 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.55 +0.13 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.34 +0.24 25 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 20.20 +0.22 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.84 +0.45 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.91 +0.44 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.08 +0.41 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.40 +0.40 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.87 +0.38 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.73 +0.36 24 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 8.44 +0.35 24 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 7.26 +0.31 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.22 +0.31 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.31 +0.26 24 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.48 +0.23 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.82 +0.22 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.19 +0.18 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.69 +0.18 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.23 +0.14 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.82 +0.14 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.49 +0.10 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.24 +0.10 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.02 +0.07 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.84 +0.09 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.73 +0.09 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.71 +0.11 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.55 +0.40 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.76 +0.40 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.10 +0.37 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.52 +0.17 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.47 +0.54 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.99 +0.39 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.87 +0.36 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.72 +0.33 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.65 +0.32 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.77 +0.21 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.98 +0.21 24 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.20 +0.18 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.58 +0.18 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.96 +0.16 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.47 +0.14 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.91 +0.14 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.52 +0.11 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.18 +0.11 23 0 0 0
TOTAL CALL 33 3,533 +33
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 136 0
29OCT26 97.50 P 0.00 0.00 0.00 0.42 -0.16 24 0 78 0
29OCT26 100.00 P 0.00 0.00 0.00 1.02 -0.25 24 0 67 0
29OCT26 102.50 P 2.20 2.20 2.20 2.04 -0.37 24 1 24 0
29OCT26 105.00 P 0.00 0.00 0.00 3.45 -0.43 23 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 5.34 -0.47 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 7.53 -0.49 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.91 -0.50 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 12.40 -0.50 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.90 -0.50 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.40 -0.50 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.34 -0.06 59 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.84 -0.06 64 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.34 -0.06 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.84 -0.06 73 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 0.00 25 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.46 -0.09 24 0 60 0
27NOV26 95.00 P 0.00 0.00 0.00 0.86 -0.12 24 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 1.45 -0.19 24 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 2.29 -0.26 24 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 3.40 -0.35 25 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 4.80 -0.43 25 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 6.39 -0.37 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.26 -0.43 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.36 -0.45 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.60 -0.47 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 14.96 -0.48 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.40 -0.50 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.34 -0.06 38 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.84 -0.06 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.34 -0.06 44 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.84 -0.06 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.31 -0.04 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 -0.06 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.93 -0.09 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.47 -0.12 24 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 2.18 -0.17 24 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 3.09 -0.22 24 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 4.22 -0.26 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.57 -0.37 24 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.16 -0.38 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 8.87 -0.37 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.82 -0.41 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.92 -0.44 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.15 -0.46 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.49 -0.48 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.34 -0.06 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.84 -0.06 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.34 -0.06 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.84 -0.15 38 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.34 -0.10 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.96 -0.13 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.75 -0.17 24 0 0 0
28JAN27 100.00 P 3.71 3.71 3.71 3.63 -0.22 23 6 6 +6
28JAN27 102.50 P 0.00 0.00 0.00 4.83 -0.20 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.22 -0.35 24 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 7.68 -0.51 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.38 -0.32 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.25 -0.36 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.26 -0.40 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.40 -0.43 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.65 -0.45 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 20.35 -0.07 27 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.84 -0.06 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.48 -0.04 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.73 -0.09 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.10 -0.09 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.57 -0.10 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.16 -0.12 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.85 -0.18 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.76 -0.10 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.64 -0.30 23 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 5.79 -0.28 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.11 -0.33 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.65 -0.47 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.34 -0.50 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.05 -0.35 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.95 -0.38 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.96 -0.41 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.07 -0.43 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.65 -0.02 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.91 -0.06 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.34 -0.10 27 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.84 -0.15 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.18 0.00 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.66 -0.01 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.94 -0.02 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.30 -0.07 23 0 30 0
29JUN27 85.00 P 2.02 2.02 2.02 1.75 -0.09 23 15 15 +15
29JUN27 87.50 P 2.56 2.56 2.56 2.33 -0.11 23 15 15 +15
29JUN27 90.00 P 0.00 0.00 0.00 3.01 -0.16 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.83 -0.06 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.66 -0.30 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.61 -0.12 22 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 6.73 -0.23 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.02 -0.23 22 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 9.40 -0.26 22 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 11.23 -0.36 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 12.90 -0.23 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.62 -0.28 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.50 -0.27 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.41 -0.32 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.34 0.00 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.43 0.00 23 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.57 0.00 23 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.75 0.00 23 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.98 -0.02 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.10 -0.04 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.47 -0.06 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.92 -0.12 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.56 -0.08 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.22 -0.10 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.95 -0.04 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.82 -0.05 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.69 -0.12 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.68 -0.10 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.89 -0.05 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.11 -0.17 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.44 -0.34 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.94 -0.27 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.56 -0.28 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.57 -0.28 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.33 +0.04 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.21 +0.03 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.16 +0.04 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.17 +0.02 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.23 +0.01 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.34 +0.03 23 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.49 -0.05 23 0 0 0
TOTAL PUT 37 3,903 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 425.800
16OCT26 310.00 C 0.00 0.00 0.00 116.76 +1.95 166 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 111.76 +1.95 159 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 106.77 +1.95 152 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 101.77 +1.94 145 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 96.78 +1.95 138 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 91.78 +1.94 131 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 86.79 +1.78 125 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 81.79 +1.77 118 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 75.92 +0.91 0 0 2 0
16OCT26 355.00 C 0.00 0.00 0.00 70.93 +0.91 54 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 65.93 +0.91 48 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 60.93 +0.90 39 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 55.93 +0.90 0 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 50.93 +0.90 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 45.94 +0.90 35 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 40.95 +0.90 35 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 35.97 +0.89 34 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 31.01 +0.86 32 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 26.12 +0.80 32 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 21.34 +0.67 31 0 1 0
16OCT26 410.00 C 17.00 17.00 17.00 16.77 +0.47 31 10 111 0
16OCT26 415.00 C 13.47 14.00 13.20 12.16 +0.17 27 7 1,405 -6
16OCT26 420.00 C 11.20 11.50 8.16 8.64 -0.06 29 161 931 -14
16OCT26 425.00 C 7.10 8.00 5.50 5.55 -0.67 28 200 689 -52
16OCT26 430.00 C 4.29 6.30 3.40 3.41 -0.71 29 2,085 2,292 +640
16OCT26 435.00 C 4.00 4.00 2.00 2.00 -0.76 29 1,015 3,304 +441
16OCT26 440.00 C 2.15 2.60 1.20 1.10 -0.72 30 968 1,766 +120
16OCT26 445.00 C 1.45 1.45 0.75 0.54 -0.64 30 709 1,444 +373
16OCT26 450.00 C 0.65 0.82 0.58 0.25 -0.51 30 693 1,748 +617
16OCT26 455.00 C 0.38 0.50 0.38 0.11 -0.38 30 217 517 +202
16OCT26 460.00 C 0.10 0.35 0.10 0.05 -0.27 31 106 1,217 +94
16OCT26 465.00 C 0.19 0.21 0.16 0.02 -0.18 31 339 1,150 +339
16OCT26 470.00 C 0.13 0.13 0.11 0.01 -0.12 33 71 748 -20
16OCT26 475.00 C 0.01 0.01 0.01 0.01 -0.08 36 10 347 +10
16OCT26 480.00 C 0.07 0.07 0.07 0.01 -0.05 39 1 215 0
16OCT26 485.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 186 0
16OCT26 490.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 30 0
16OCT26 495.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
16OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 510.00 C 0.01 0.01 0.01 0.01 0.00 57 60 203 +60
16OCT26 515.00 C 0.01 0.01 0.01 0.01 0.00 59 90 90 +90
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 101.77 - 83 0 0 -
23OCT26 330.00 C 0.00 0.00 0.00 96.78 - 79 0 0 -
23OCT26 335.00 C 0.00 0.00 0.00 91.78 - 75 0 0 -
23OCT26 340.00 C 0.00 0.00 0.00 86.79 - 71 0 0 -
23OCT26 345.00 C 0.00 0.00 0.00 81.79 - 67 0 0 -
23OCT26 350.00 C 0.00 0.00 0.00 76.14 - 0 0 0 -
23OCT26 355.00 C 0.00 0.00 0.00 71.15 - 32 0 0 -
23OCT26 360.00 C 0.00 0.00 0.00 66.16 - 32 0 0 -
23OCT26 365.00 C 0.00 0.00 0.00 61.17 - 31 0 0 -
23OCT26 370.00 C 0.00 0.00 0.00 56.18 - 29 0 0 -
23OCT26 375.00 C 0.00 0.00 0.00 51.21 - 29 0 0 -
23OCT26 380.00 C 0.00 0.00 0.00 46.25 - 29 0 0 -
23OCT26 385.00 C 0.00 0.00 0.00 41.33 - 28 0 0 -
23OCT26 390.00 C 0.00 0.00 0.00 36.47 - 28 0 0 -
23OCT26 395.00 C 0.00 0.00 0.00 31.70 - 28 0 0 -
23OCT26 400.00 C 0.00 0.00 0.00 27.07 - 27 0 0 -
23OCT26 405.00 C 0.00 0.00 0.00 23.28 - 31 0 0 -
23OCT26 410.00 C 0.00 0.00 0.00 17.94 - 24 0 0 -
23OCT26 415.00 C 0.00 0.00 0.00 14.22 - 25 0 0 -
23OCT26 420.00 C 11.50 11.50 11.50 10.93 - 25 500 500 -
23OCT26 425.00 C 0.00 0.00 0.00 8.09 - 25 0 0 -
23OCT26 430.00 C 5.98 7.75 5.98 5.90 - 25 126 99 -
23OCT26 435.00 C 5.00 5.50 4.14 4.17 - 26 223 206 -
23OCT26 440.00 C 3.70 4.12 2.93 2.93 - 26 336 156 -
23OCT26 445.00 C 3.00 3.00 2.35 2.04 - 27 65 65 -
23OCT26 450.00 C 2.09 2.11 1.50 1.33 - 27 204 194 -
23OCT26 455.00 C 1.16 1.40 1.10 0.84 - 27 85 85 -
23OCT26 460.00 C 1.10 1.10 0.94 0.52 - 27 120 120 -
23OCT26 465.00 C 0.75 0.85 0.68 0.31 - 27 21 21 -
23OCT26 470.00 C 0.43 0.43 0.43 0.19 - 28 105 105 -
23OCT26 475.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
23OCT26 480.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
23OCT26 485.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
23OCT26 490.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
23OCT26 495.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 500.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
23OCT26 505.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
23OCT26 510.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 515.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 520.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
23OCT26 525.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 222.00 +1.84 169 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 217.01 +1.84 164 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 212.02 +1.84 159 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 207.03 +1.84 154 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 202.03 +1.83 149 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 197.04 +1.83 145 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 192.05 +1.83 140 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 187.06 +1.83 136 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 182.06 +1.83 131 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 177.07 +1.83 127 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 172.07 +1.82 123 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 167.09 +1.83 119 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 162.10 +1.83 115 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 157.11 +1.83 111 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 152.12 +1.83 107 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 147.12 +1.82 103 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 142.14 +1.83 100 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 137.15 +1.84 96 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 132.16 +1.84 92 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 127.16 +1.83 89 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 117.20 +1.85 82 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 107.22 +1.85 75 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 97.25 +1.86 68 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 87.26 +1.85 62 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 76.34 +1.33 31 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 66.38 +0.89 30 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 56.47 +0.86 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 46.69 +0.79 28 0 122 0
29OCT26 390.00 C 39.00 39.00 39.00 37.19 +1.05 28 10 71 +10
29OCT26 400.00 C 31.00 31.00 27.72 27.72 +0.22 25 6 1,876 -5
29OCT26 410.00 C 20.74 22.00 20.74 19.54 +0.13 25 99 2,495 -4
29OCT26 420.00 C 15.00 15.18 12.42 12.93 -0.11 25 946 3,956 -190
29OCT26 430.00 C 10.50 10.50 7.70 7.88 -0.27 25 1,309 9,753 -131
29OCT26 440.00 C 5.10 6.70 4.54 4.71 -0.67 27 1,368 10,587 -17
29OCT26 450.00 C 4.12 4.12 2.70 2.76 -0.83 28 2,227 11,544 +826
29OCT26 460.00 C 2.20 2.20 1.61 1.63 -0.82 29 1,063 16,482 +181
29OCT26 470.00 C 1.36 1.36 0.97 0.97 -0.73 30 485 11,876 +46
29OCT26 480.00 C 0.77 0.83 0.69 0.56 -0.66 32 314 9,276 +131
29OCT26 490.00 C 0.49 0.58 0.48 0.32 -0.57 33 333 8,503 +278
29OCT26 500.00 C 0.40 0.40 0.38 0.19 -0.48 34 44 10,414 -43
29OCT26 510.00 C 0.35 0.35 0.28 0.11 -0.41 35 220 6,024 -140
29OCT26 520.00 C 0.20 0.23 0.20 0.07 -0.34 36 29 5,962 -1
29OCT26 530.00 C 0.19 0.19 0.18 0.05 -0.28 38 11 4,832 -11
29OCT26 540.00 C 0.14 0.14 0.14 0.03 -0.25 38 1 3,990 -1
29OCT26 550.00 C 0.09 0.09 0.09 0.02 -0.21 40 50 6,141 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.19 40 0 9,086 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.16 42 0 8,783 0
29OCT26 580.00 C 0.09 0.09 0.09 0.01 -0.15 44 8 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.13 47 0 1,034 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 -0.12 49 0 2,666 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.11 51 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.10 53 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 -0.09 55 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 -0.08 57 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 72 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 74 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 79 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 83 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 86 0 546 0
27NOV26 205.00 C 0.00 0.00 0.00 222.32 +1.51 99 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 217.35 +1.52 96 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 212.37 +1.85 93 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 207.40 +1.51 90 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 202.42 +1.85 88 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 197.04 +1.09 75 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 192.48 +1.50 83 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 187.51 +1.50 80 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 182.06 +1.78 67 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 177.57 +1.51 75 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 172.60 +1.51 73 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 167.62 +1.50 71 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 162.65 +1.50 68 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 157.68 +1.50 66 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 152.70 +1.84 64 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 147.73 +1.85 62 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 142.76 +1.85 59 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 137.23 +0.95 48 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 132.80 +1.49 55 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 127.83 +1.49 53 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 117.34 +0.95 41 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 107.46 +0.89 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 98.19 +1.79 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 88.39 +1.46 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 77.73 +0.70 30 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 68.21 +0.66 30 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 58.97 +0.55 29 0 10 0
27NOV26 380.00 C 0.00 0.00 0.00 49.60 +0.13 27 0 102 0
27NOV26 390.00 C 0.00 0.00 0.00 41.80 +1.48 29 0 61 0
27NOV26 400.00 C 0.00 0.00 0.00 34.30 +0.75 29 0 408 0
27NOV26 410.00 C 28.80 28.80 28.80 26.81 +0.08 28 4 760 -4
27NOV26 420.00 C 22.42 23.42 21.16 20.92 -0.10 28 38 1,168 -9
27NOV26 430.00 C 17.05 17.80 15.90 15.98 -0.19 28 505 2,528 +159
27NOV26 440.00 C 12.80 14.00 12.20 12.12 -0.25 28 414 4,045 +187
27NOV26 450.00 C 10.13 10.20 9.00 9.10 -0.13 29 1,022 8,557 +107
27NOV26 460.00 C 7.20 8.00 6.94 7.01 -0.01 30 572 4,089 -264
27NOV26 470.00 C 6.40 6.40 5.06 5.06 -0.21 30 769 2,985 +321
27NOV26 480.00 C 4.50 4.80 3.87 3.87 -0.20 31 361 5,431 +6
27NOV26 490.00 C 3.42 3.52 3.00 2.89 -0.12 31 99 8,937 0
27NOV26 500.00 C 2.50 2.70 2.30 2.12 -0.10 32 118 6,764 +61
27NOV26 510.00 C 1.98 2.13 1.88 1.55 -0.08 32 161 2,059 +73
27NOV26 520.00 C 1.55 1.64 1.45 1.14 -0.06 33 55 7,593 +29
27NOV26 530.00 C 1.15 1.15 1.15 0.83 -0.05 33 60 5,076 -60
27NOV26 540.00 C 1.00 1.00 1.00 0.61 -0.04 34 15 8,242 +15
27NOV26 550.00 C 0.82 0.83 0.82 0.45 -0.03 34 31 6,485 0
27NOV26 560.00 C 0.68 0.68 0.68 0.34 -0.02 35 20 1,883 0
27NOV26 570.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 2,505 0
27NOV26 580.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 1,164 0
27NOV26 590.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 1,473 0
27NOV26 600.00 C 0.37 0.37 0.37 0.11 -0.02 37 4 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 1,095 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 703 0
30DEC26 205.00 C 0.00 0.00 0.00 224.89 +3.38 96 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 219.94 +3.42 93 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 214.99 +3.37 90 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 210.04 +3.38 88 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 205.08 +3.37 85 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 200.01 +3.25 82 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 195.17 +3.37 80 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 190.21 +3.37 78 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 185.26 +3.38 76 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 180.30 +3.37 73 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 175.34 +3.37 71 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 170.38 +3.37 69 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 165.41 +3.36 67 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 160.41 +3.20 64 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 155.50 +3.36 62 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 150.55 +3.35 60 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 145.61 +3.33 58 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 140.69 +3.32 57 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 135.78 +3.30 55 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 128.19 +0.61 35 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 121.12 +3.28 50 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 111.40 +3.00 47 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 101.74 +3.07 44 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 92.11 +2.86 41 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 80.12 +1.23 30 0 849 0
30DEC26 360.00 C 0.00 0.00 0.00 70.98 +0.66 29 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 62.38 +0.61 29 0 648 0
30DEC26 380.00 C 55.64 55.65 55.64 56.01 +2.41 32 90 926 0
30DEC26 390.00 C 0.00 0.00 0.00 46.67 +0.57 29 0 435 0
30DEC26 400.00 C 40.40 40.40 40.40 39.92 +1.12 29 92 4,457 -28
30DEC26 410.00 C 32.12 34.59 32.12 32.63 +0.36 28 484 1,928 +341
30DEC26 420.00 C 28.55 28.61 27.10 26.61 -0.09 28 264 2,428 -13
30DEC26 430.00 C 22.67 23.50 22.67 21.78 -0.20 28 63 8,806 +35
30DEC26 440.00 C 18.63 19.50 17.65 17.76 +0.13 28 178 4,259 +88
30DEC26 450.00 C 15.66 16.00 14.44 14.28 -0.22 28 905 13,150 -702
30DEC26 460.00 C 12.05 12.89 11.47 11.48 -0.21 29 216 8,972 -22
30DEC26 470.00 C 10.70 10.70 9.55 9.21 -0.36 29 169 4,505 +11
30DEC26 480.00 C 7.72 8.30 7.53 7.41 -0.31 29 245 21,276 +92
30DEC26 490.00 C 7.00 7.00 6.16 5.84 -0.27 30 352 5,357 +187
30DEC26 500.00 C 5.50 5.63 4.95 4.56 -0.26 30 3,247 42,076 +2,873
30DEC26 510.00 C 4.50 4.50 4.30 3.56 -0.23 30 4 24,229 +3
30DEC26 520.00 C 3.66 3.83 3.40 2.76 -0.21 30 71 11,020 +24
30DEC26 530.00 C 3.01 3.01 2.92 2.14 -0.18 30 91 6,456 +25
30DEC26 540.00 C 2.60 2.65 2.44 1.66 -0.16 31 57 20,997 +45
30DEC26 550.00 C 2.20 2.25 1.88 1.28 -0.14 31 192 32,723 -3
30DEC26 560.00 C 1.81 1.82 1.74 0.99 -0.12 31 73 9,878 +73
30DEC26 570.00 C 1.55 1.55 1.55 0.76 -0.10 31 5 8,878 0
30DEC26 580.00 C 1.38 1.38 1.35 0.59 -0.08 32 65 11,174 +53
30DEC26 590.00 C 0.00 0.00 0.00 0.44 -0.09 32 0 5,019 0
30DEC26 600.00 C 1.10 1.10 1.01 0.35 -0.06 32 39 18,280 +11
30DEC26 610.00 C 0.90 0.90 0.83 0.27 -0.05 32 28 13,167 +8
30DEC26 620.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 8,356 0
30DEC26 630.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 2,893 0
30DEC26 640.00 C 0.61 0.61 0.61 0.13 -0.03 33 30 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 13,735 0
30DEC26 660.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 2,495 0
30DEC26 670.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 909 0
30DEC26 700.00 C 0.35 0.35 0.30 0.03 -0.01 34 22 15,734 -2
30DEC26 710.00 C 0.35 0.35 0.35 0.02 -0.01 34 10 848 -10
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,759 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14,590 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,796 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,415 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 49 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 50 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 51 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,060 0
28JAN27 205.00 C 0.00 0.00 0.00 225.61 +3.31 83 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 220.67 +3.31 81 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 215.73 +3.35 79 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 210.79 +3.30 76 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 205.85 +3.30 74 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 200.90 +3.30 72 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 195.96 +3.30 70 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 191.01 +3.35 68 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 186.06 +3.35 66 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 181.12 +3.30 64 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 176.17 +3.30 62 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 171.23 +3.32 60 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 166.31 +3.31 58 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 161.40 +3.26 56 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 156.50 +3.26 55 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 151.68 +3.30 53 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 146.81 +3.29 52 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 141.94 +3.27 50 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 137.09 +3.27 49 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 132.25 +3.14 48 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 122.59 +3.11 45 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 112.25 +2.20 40 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 103.04 +2.42 39 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 93.48 +2.10 36 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 84.20 +1.84 34 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 75.26 +1.54 33 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 64.78 +0.27 28 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 56.95 +0.18 28 0 30 0
28JAN27 390.00 C 0.00 0.00 0.00 49.62 +0.10 28 0 332 0
28JAN27 400.00 C 0.00 0.00 0.00 42.85 +0.04 28 0 1,605 0
28JAN27 410.00 C 37.33 39.04 37.33 36.57 +0.10 28 390 731 +390
28JAN27 420.00 C 31.00 32.76 31.00 31.02 +0.02 28 91 1,738 +91
28JAN27 430.00 C 26.96 27.61 26.90 26.20 0.00 28 44 2,159 +2
28JAN27 440.00 C 22.82 23.40 22.18 22.18 +0.13 28 79 1,069 -34
28JAN27 450.00 C 19.50 19.50 18.55 18.55 +0.03 28 36 410 +26
28JAN27 460.00 C 16.33 16.81 15.87 15.26 -0.07 28 65 840 +35
28JAN27 470.00 C 13.54 13.54 13.54 12.68 -0.50 29 30 305 +30
28JAN27 480.00 C 11.34 11.34 11.10 10.59 -0.29 29 49 1,060 0
28JAN27 490.00 C 9.24 9.71 9.24 8.86 -0.21 29 197 1,896 +142
28JAN27 500.00 C 8.19 8.19 7.85 7.42 -0.13 30 53 1,240 +50
28JAN27 510.00 C 6.74 6.75 6.35 6.13 -0.09 30 66 854 -25
28JAN27 520.00 C 5.66 5.66 5.52 5.05 -0.07 30 10 1,470 0
28JAN27 530.00 C 0.00 0.00 0.00 4.15 -0.07 31 0 1,814 0
28JAN27 540.00 C 4.20 4.20 4.20 3.41 -0.06 31 20 167 +20
28JAN27 550.00 C 3.60 3.60 3.40 2.81 -0.04 31 6 1,360 +6
28JAN27 560.00 C 3.01 3.01 3.01 2.31 -0.04 31 60 248 +60
28JAN27 570.00 C 0.00 0.00 0.00 1.90 -0.03 32 0 1,339 0
28JAN27 580.00 C 0.00 0.00 0.00 1.57 -0.02 32 0 30 0
28JAN27 590.00 C 2.02 2.03 2.02 1.30 -0.01 32 100 296 +100
28JAN27 600.00 C 1.85 1.85 1.85 1.07 +0.02 32 1 35 0
28JAN27 610.00 C 0.00 0.00 0.00 0.89 +0.02 33 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.74 0.00 33 0 33 0
28JAN27 630.00 C 1.32 1.32 1.26 0.62 0.00 33 30 110 +30
28JAN27 640.00 C 1.13 1.13 1.13 0.50 -0.01 33 10 40 +10
28JAN27 650.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 36 0
28JAN27 670.00 C 0.00 0.00 0.00 0.30 0.00 34 0 0 0
28JAN27 680.00 C 0.81 0.83 0.81 0.26 +0.01 34 8 79 +8
28JAN27 690.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.18 0.00 35 0 81 0
28JAN27 710.00 C 0.00 0.00 0.00 0.15 0.00 35 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 25 0
30MAR27 205.00 C 0.00 0.00 0.00 227.33 +3.40 70 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 222.40 +3.40 68 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 217.48 +3.40 66 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 212.56 +3.39 64 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 207.65 +3.44 62 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 202.74 +3.38 60 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 197.85 +3.37 59 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 192.97 +3.40 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 188.10 +3.34 56 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 183.24 +3.33 54 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 178.41 +3.33 53 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 173.56 +3.31 51 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 168.76 +3.31 50 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 163.95 +3.31 49 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 159.15 +3.30 48 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 154.37 +3.27 47 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 149.59 +3.25 45 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 144.82 +3.24 44 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 140.03 +3.23 43 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 135.29 +2.95 42 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 125.91 +3.14 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 116.67 +2.83 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 106.94 +2.10 36 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 98.20 +2.12 34 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 90.01 +1.40 34 0 12,590 0
30MAR27 360.00 C 80.53 80.53 80.53 81.73 +2.94 33 30 1,049 +30
30MAR27 370.00 C 0.00 0.00 0.00 71.65 +1.16 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 64.34 +1.01 29 0 966 0
30MAR27 390.00 C 0.00 0.00 0.00 59.16 +2.54 31 0 353 0
30MAR27 400.00 C 52.80 52.80 52.80 49.44 -0.61 27 2 21,531 0
30MAR27 410.00 C 45.73 45.73 45.25 45.05 +0.46 29 60 696 +60
30MAR27 420.00 C 40.88 41.50 40.88 39.33 +0.02 28 8 18,349 +6
30MAR27 430.00 C 34.80 36.37 34.80 34.62 +0.16 29 20 3,618 +8
30MAR27 440.00 C 30.73 30.86 30.73 30.24 -0.01 29 20 3,004 -10
30MAR27 450.00 C 27.43 27.88 26.50 26.50 +0.11 29 1,080 6,970 +963
30MAR27 460.00 C 23.85 23.85 23.07 23.07 +0.07 29 22 3,323 0
30MAR27 470.00 C 20.50 21.50 20.00 20.08 -0.08 29 1,466 7,396 +276
30MAR27 480.00 C 18.06 18.38 17.34 17.43 -0.04 29 272 10,396 +269
30MAR27 490.00 C 15.15 15.18 15.15 15.00 -0.06 29 2 6,284 0
30MAR27 500.00 C 0.00 0.00 0.00 12.88 -0.16 29 0 10,336 0
30MAR27 510.00 C 0.00 0.00 0.00 11.04 -0.13 29 0 2,887 0
30MAR27 520.00 C 10.40 10.40 10.22 9.44 -0.11 29 49 4,576 +2
30MAR27 530.00 C 9.10 9.26 9.10 8.06 -0.09 30 128 8,068 0
30MAR27 540.00 C 8.05 8.10 7.82 6.87 -0.08 30 295 5,014 0
30MAR27 550.00 C 7.05 7.05 7.05 5.85 -0.06 30 5 4,083 0
30MAR27 560.00 C 0.00 0.00 0.00 4.97 -0.05 30 0 5,954 0
30MAR27 570.00 C 0.00 0.00 0.00 4.22 -0.03 30 0 1,931 0
30MAR27 580.00 C 5.00 5.00 5.00 3.59 -0.01 30 2 1,292 -2
30MAR27 590.00 C 4.46 4.46 4.20 3.04 -0.01 30 47 2,123 +45
30MAR27 600.00 C 0.00 0.00 0.00 2.58 0.00 30 0 15,146 0
30MAR27 610.00 C 0.00 0.00 0.00 2.19 +0.01 30 0 2,047 0
30MAR27 620.00 C 3.19 3.19 3.19 1.85 +0.01 30 31 2,736 0
30MAR27 630.00 C 2.87 2.87 2.87 1.57 +0.02 30 30 2,054 0
30MAR27 640.00 C 2.64 2.64 2.60 1.33 +0.06 30 31 1,196 -31
30MAR27 650.00 C 2.33 2.33 2.33 1.10 +0.03 30 30 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 0.93 +0.03 31 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.79 +0.03 31 0 2,583 0
30MAR27 680.00 C 1.80 1.80 1.80 0.67 +0.01 31 10 1,749 0
30MAR27 690.00 C 1.81 1.81 1.78 0.58 +0.02 31 60 1,619 0
30MAR27 700.00 C 1.62 1.62 1.62 0.50 +0.03 31 10 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 383 0
30MAR27 730.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 339 0
30MAR27 750.00 C 1.13 1.21 1.12 0.22 +0.02 31 26 532 +14
30MAR27 760.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 500 0
30MAR27 770.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 401 0
30MAR27 780.00 C 1.10 1.10 1.10 0.14 +0.02 32 6 406 -6
30MAR27 790.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 592 0
30MAR27 810.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1,955 0
29JUN27 205.00 C 0.00 0.00 0.00 228.41 +3.36 61 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 223.54 +3.37 59 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 218.68 +3.39 58 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 213.83 +3.34 56 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 208.51 +2.85 53 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 203.69 +2.81 52 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 199.39 +3.30 52 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 194.61 +3.30 51 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 189.83 +3.30 50 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 185.02 +2.98 49 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 180.32 +3.29 48 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 175.58 +3.27 47 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 170.85 +3.27 46 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 165.65 +2.78 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 161.45 +3.26 44 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 156.78 +3.24 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 152.00 +3.05 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 147.24 +2.89 40 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 142.53 +2.77 39 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 136.14 +0.63 35 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 128.69 +2.07 37 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 119.79 +1.87 36 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 111.13 +1.65 35 0 256 0
29JUN27 340.00 C 0.00 0.00 0.00 102.76 +1.37 34 0 70 0
29JUN27 350.00 C 0.00 0.00 0.00 94.33 +1.83 32 0 439 0
29JUN27 360.00 C 89.00 89.00 89.00 85.61 +1.77 31 4 500 0
29JUN27 370.00 C 0.00 0.00 0.00 79.83 +1.77 32 0 305 0
29JUN27 380.00 C 73.00 73.89 73.00 70.67 -1.58 30 70 281 -15
29JUN27 390.00 C 0.00 0.00 0.00 64.47 -1.33 30 0 96 0
29JUN27 400.00 C 60.40 60.40 60.40 56.62 -2.82 28 1 686 -1
29JUN27 410.00 C 53.67 53.67 53.67 53.93 -0.55 30 30 1,111 +30
29JUN27 420.00 C 50.00 50.86 50.00 48.82 -0.51 30 4 7,837 -2
29JUN27 430.00 C 0.00 0.00 0.00 43.93 +0.22 30 0 748 0
29JUN27 440.00 C 40.47 40.47 40.29 39.11 -0.41 30 41 4,654 0
29JUN27 450.00 C 36.10 36.10 36.10 33.46 -2.29 28 30 2,200 0
29JUN27 460.00 C 0.00 0.00 0.00 31.15 -0.85 29 0 4,464 0
29JUN27 470.00 C 29.64 29.64 29.10 27.48 -1.23 29 482 1,048 +451
29JUN27 480.00 C 26.40 26.41 26.20 24.08 -1.63 29 297 1,382 +38
29JUN27 490.00 C 0.00 0.00 0.00 20.98 -1.86 29 0 501 0
29JUN27 500.00 C 20.98 22.00 20.98 18.27 -2.24 28 109 11,305 +1
29JUN27 510.00 C 19.93 19.93 19.93 15.68 -2.52 28 42 1,186 0
29JUN27 520.00 C 17.63 17.63 17.28 13.58 -2.62 28 5 515 0
29JUN27 530.00 C 16.02 16.02 16.02 11.49 -2.97 28 1 2,194 0
29JUN27 540.00 C 0.00 0.00 0.00 9.87 -2.87 27 0 549 0
29JUN27 550.00 C 13.10 13.10 13.10 8.30 -3.07 27 2 1,604 +2
29JUN27 560.00 C 0.00 0.00 0.00 7.00 -3.11 27 0 448 0
29JUN27 570.00 C 0.00 0.00 0.00 5.85 -3.01 27 0 2,502 0
29JUN27 580.00 C 9.94 9.94 9.94 4.83 -3.07 26 1 452 0
29JUN27 590.00 C 0.00 0.00 0.00 4.02 -3.00 26 0 530 0
29JUN27 600.00 C 8.40 8.45 8.40 3.24 -2.91 26 88 4,798 0
29JUN27 610.00 C 0.00 0.00 0.00 2.68 -2.77 26 0 847 0
29JUN27 620.00 C 0.00 0.00 0.00 2.13 -2.73 25 0 521 0
29JUN27 630.00 C 6.23 6.23 6.23 1.74 -2.52 25 30 971 0
29JUN27 640.00 C 0.00 0.00 0.00 1.33 -2.40 25 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 1.10 -2.24 25 0 560 0
29JUN27 660.00 C 0.00 0.00 0.00 0.93 -2.02 25 0 560 0
29JUN27 670.00 C 4.83 4.83 4.83 0.79 -1.77 25 30 4,563 +30
29JUN27 680.00 C 0.00 0.00 0.00 0.67 -1.61 25 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 0.58 -1.45 25 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 0.50 -1.29 25 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 0.42 -1.12 25 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 0.36 -1.02 25 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 0.31 -0.93 26 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 0.25 -0.81 26 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.22 -0.69 26 0 150 0
29JUN27 760.00 C 0.00 0.00 0.00 0.19 -0.65 26 0 325 0
29JUN27 770.00 C 2.62 2.62 2.62 0.16 -0.59 26 30 452 -1
29JUN27 780.00 C 2.54 2.54 2.50 0.14 -0.51 26 60 898 -60
29JUN27 790.00 C 0.00 0.00 0.00 0.12 -0.44 26 0 499 0
29SEP27 205.00 C 0.00 0.00 0.00 228.49 +3.40 53 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 223.54 +3.01 52 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 218.68 +3.20 50 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 213.92 +2.98 49 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 209.29 +3.28 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 204.59 +2.98 48 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 199.54 +2.82 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 194.90 +2.82 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 190.29 +2.80 45 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 186.18 +3.31 45 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 181.08 +2.74 43 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 176.98 +2.96 43 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 172.49 +3.23 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 167.47 +2.67 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 163.21 +2.88 41 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 158.61 +2.72 40 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 154.00 +2.24 39 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 149.51 +1.66 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 145.11 +1.97 38 0 30 0
29SEP27 300.00 C 0.00 0.00 0.00 140.71 +1.81 37 0 58 0
29SEP27 310.00 C 0.00 0.00 0.00 132.11 +1.52 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 123.85 +1.35 35 0 30 0
29SEP27 330.00 C 0.00 0.00 0.00 115.77 +1.16 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 108.14 +1.06 34 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 100.59 +1.80 33 0 32 0
29SEP27 360.00 C 0.00 0.00 0.00 93.67 +1.08 33 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 86.74 +0.93 33 0 67 0
29SEP27 380.00 C 0.00 0.00 0.00 78.13 -0.90 31 0 103 0
29SEP27 390.00 C 0.00 0.00 0.00 72.15 +0.81 30 0 56 0
29SEP27 400.00 C 69.00 69.00 69.00 68.52 +3.31 32 1 226 +1
29SEP27 410.00 C 63.99 63.99 63.10 62.69 +0.34 31 65 180 +65
29SEP27 420.00 C 56.05 58.40 56.05 57.45 +0.22 31 40 3,426 +4
29SEP27 430.00 C 0.00 0.00 0.00 53.18 +0.49 31 2 3,342 +1
29SEP27 440.00 C 49.22 49.22 49.22 48.59 +0.44 31 40 466 0
29SEP27 450.00 C 0.00 0.00 0.00 44.22 +0.05 31 0 1,438 0
29SEP27 460.00 C 41.59 41.59 41.59 40.30 -0.27 30 40 701 0
29SEP27 470.00 C 38.89 38.89 38.87 36.36 -0.60 30 80 307 +80
29SEP27 480.00 C 36.77 36.77 34.75 32.99 -0.91 30 74 672 +30
29SEP27 490.00 C 31.89 32.90 31.89 29.77 -1.25 30 184 445 +120
29SEP27 500.00 C 29.35 29.35 29.35 26.58 -1.56 29 40 1,527 +31
29SEP27 510.00 C 0.00 0.00 0.00 24.03 -1.75 29 0 592 0
29SEP27 520.00 C 25.98 26.03 25.60 21.47 -2.07 29 39 372 +29
29SEP27 530.00 C 0.00 0.00 0.00 19.05 -2.26 29 0 550 0
29SEP27 540.00 C 22.00 22.00 22.00 17.07 -2.37 29 4 454 0
29SEP27 550.00 C 20.12 20.12 20.12 15.09 -2.67 29 22 473 +22
29SEP27 560.00 C 0.00 0.00 0.00 13.30 -2.77 28 0 222 0
29SEP27 570.00 C 17.20 17.20 17.20 11.82 -2.71 28 6 219 +6
29SEP27 580.00 C 15.90 15.90 15.46 10.33 -2.97 28 6 392 +2
29SEP27 590.00 C 0.00 0.00 0.00 9.04 -3.04 28 0 543 0
29SEP27 600.00 C 13.76 13.76 12.88 7.96 -2.90 28 509 1,109 0
29SEP27 610.00 C 0.00 0.00 0.00 6.87 -3.01 27 0 157 0
29SEP27 620.00 C 0.00 0.00 0.00 5.97 -3.05 27 0 45 0
29SEP27 630.00 C 10.46 10.56 10.46 5.21 -2.95 27 22 98 +22
29SEP27 640.00 C 10.30 10.30 10.30 4.44 -2.86 27 3 126 +3
29SEP27 650.00 C 0.00 0.00 0.00 3.83 -2.84 27 0 79 0
29SEP27 660.00 C 0.00 0.00 0.00 3.30 -2.79 27 0 74 0
29SEP27 670.00 C 0.00 0.00 0.00 2.78 -2.72 26 0 80 0
29SEP27 680.00 C 8.00 8.00 8.00 2.31 -2.61 26 239 351 +200
29SEP27 690.00 C 0.00 0.00 0.00 2.03 -2.44 26 0 43 0
29SEP27 700.00 C 6.92 6.92 6.92 1.68 -2.41 26 5 440 +5
29SEP27 710.00 C 0.00 0.00 0.00 1.38 -2.33 26 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 1.17 -2.06 25 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 0.95 -2.03 25 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 0.80 -1.86 25 0 43 0
29SEP27 750.00 C 0.00 0.00 0.00 0.67 -1.75 25 0 280 0
29SEP27 760.00 C 5.10 5.18 4.90 0.55 -1.70 25 94 619 +64
TOTAL CALL 36,249 1,009,111 +11,256
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
16OCT26 340.00 P 0.01 0.01 0.01 0.01 0.00 71 180 180 +180
16OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
16OCT26 385.00 P 0.10 0.11 0.10 0.01 -0.01 34 11 132 +6
16OCT26 390.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 1,062 0
16OCT26 395.00 P 0.24 0.24 0.15 0.08 -0.03 33 60 318 -40
16OCT26 400.00 P 0.33 0.33 0.22 0.18 -0.10 32 161 721 -10
16OCT26 405.00 P 0.49 0.59 0.38 0.41 -0.23 32 235 702 +128
16OCT26 410.00 P 1.00 1.24 0.64 0.80 -0.48 31 484 1,147 -165
16OCT26 415.00 P 1.50 2.30 1.18 1.53 -0.85 30 619 3,112 +241
16OCT26 420.00 P 3.00 3.99 2.08 2.94 -1.11 30 2,110 1,997 -749
16OCT26 425.00 P 4.20 6.40 3.69 4.93 -1.39 30 1,453 1,480 +530
16OCT26 430.00 P 5.86 8.00 5.86 7.82 -1.67 30 637 538 +328
16OCT26 435.00 P 11.00 11.00 11.00 11.42 -1.74 32 8 340 -2
16OCT26 440.00 P 14.40 14.40 14.40 15.31 -2.06 31 1 100 +1
16OCT26 445.00 P 0.00 0.00 0.00 19.61 -2.24 30 0 33 0
16OCT26 450.00 P 0.00 0.00 0.00 24.35 -1.45 30 0 19 0
16OCT26 455.00 P 0.00 0.00 0.00 29.23 -1.30 30 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 34.20 -1.17 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 39.20 -1.08 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 44.20 -1.03 0 0 20 0
16OCT26 475.00 P 0.00 0.00 0.00 49.20 -1.01 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 54.20 -1.00 0 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 59.20 -1.00 0 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 64.20 -1.00 0 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 69.20 -1.00 0 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 74.20 -1.39 0 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 79.20 -1.38 0 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 84.20 -1.38 0 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 89.20 -1.38 0 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 94.20 -1.38 0 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 99.20 -1.39 0 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 104.20 -1.39 0 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 330.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 335.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 340.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 345.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 350.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 355.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 360.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 365.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
23OCT26 370.00 P 0.14 0.14 0.14 0.02 - 29 2 2 -
23OCT26 375.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
23OCT26 380.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
23OCT26 385.00 P 0.26 0.26 0.26 0.16 - 29 1 1 -
23OCT26 390.00 P 0.45 0.45 0.37 0.30 - 28 59 59 -
23OCT26 395.00 P 0.75 0.77 0.53 0.53 - 28 61 61 -
23OCT26 400.00 P 1.28 1.28 1.00 0.91 - 28 78 78 -
23OCT26 405.00 P 1.81 1.81 1.20 1.49 - 27 60 60 -
23OCT26 410.00 P 2.36 2.90 1.90 2.27 - 27 222 184 -
23OCT26 415.00 P 3.63 4.19 2.74 3.37 - 26 98 98 -
23OCT26 420.00 P 4.74 6.00 4.25 5.10 - 26 94 68 -
23OCT26 425.00 P 7.05 7.50 6.20 7.36 - 26 127 52 -
23OCT26 430.00 P 9.70 9.70 8.75 10.18 - 27 7 7 -
23OCT26 435.00 P 0.00 0.00 0.00 13.53 - 28 0 0 -
23OCT26 440.00 P 0.00 0.00 0.00 16.90 - 27 0 0 -
23OCT26 445.00 P 0.00 0.00 0.00 21.36 - 29 0 0 -
23OCT26 450.00 P 0.00 0.00 0.00 24.74 - 24 0 0 -
23OCT26 455.00 P 0.00 0.00 0.00 29.72 - 27 0 0 -
23OCT26 460.00 P 0.00 0.00 0.00 34.45 - 27 0 0 -
23OCT26 465.00 P 0.00 0.00 0.00 39.30 - 27 0 0 -
23OCT26 470.00 P 0.00 0.00 0.00 44.22 - 28 0 0 -
23OCT26 475.00 P 0.00 0.00 0.00 49.20 - 0 0 0 -
23OCT26 480.00 P 0.00 0.00 0.00 54.20 - 0 0 0 -
23OCT26 485.00 P 0.00 0.00 0.00 59.20 - 0 0 0 -
23OCT26 490.00 P 0.00 0.00 0.00 64.20 - 0 0 0 -
23OCT26 495.00 P 0.00 0.00 0.00 69.20 - 0 0 0 -
23OCT26 500.00 P 0.00 0.00 0.00 74.20 - 0 0 0 -
23OCT26 505.00 P 0.00 0.00 0.00 79.20 - 0 0 0 -
23OCT26 510.00 P 0.00 0.00 0.00 84.20 - 0 0 0 -
23OCT26 515.00 P 0.00 0.00 0.00 89.20 - 0 0 0 -
23OCT26 520.00 P 0.00 0.00 0.00 94.20 - 0 0 0 -
23OCT26 525.00 P 0.00 0.00 0.00 99.20 - 0 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 95 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 92 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 89 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 86 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 83 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29OCT26 300.00 P 0.08 0.08 0.08 0.01 0.00 52 6 537 -6
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 798 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,810 0
29OCT26 360.00 P 0.22 0.22 0.22 0.04 -0.01 30 5 2,873 0
29OCT26 370.00 P 0.33 0.33 0.31 0.11 -0.05 29 103 2,343 0
29OCT26 380.00 P 0.55 0.57 0.45 0.32 -0.12 29 363 6,477 +44
29OCT26 390.00 P 1.00 1.07 0.80 0.82 -0.25 28 162 14,026 -3
29OCT26 400.00 P 2.00 2.20 1.48 1.86 -0.49 28 723 16,216 -357
29OCT26 410.00 P 3.95 4.27 2.96 3.63 -0.78 26 1,298 15,544 +162
29OCT26 420.00 P 6.80 7.86 5.60 6.78 -1.08 26 898 34,245 -237
29OCT26 430.00 P 10.11 13.00 10.00 11.80 -1.27 26 418 36,601 +9
29OCT26 440.00 P 18.02 19.90 16.62 18.51 -1.57 27 201 9,980 +23
29OCT26 450.00 P 25.01 27.95 23.51 27.13 -1.93 30 327 7,764 -153
29OCT26 460.00 P 33.51 35.51 32.01 35.81 -1.95 31 410 5,974 -123
29OCT26 470.00 P 47.53 47.53 42.60 44.73 -3.07 30 6 4,707 -1
29OCT26 480.00 P 53.31 54.50 51.80 56.02 -1.60 44 50 4,090 +43
29OCT26 490.00 P 0.00 0.00 0.00 64.24 -1.40 32 0 515 0
29OCT26 500.00 P 0.00 0.00 0.00 74.20 -3.53 0 0 2,238 0
29OCT26 510.00 P 0.00 0.00 0.00 84.20 -2.59 0 0 149 -1
29OCT26 520.00 P 0.00 0.00 0.00 94.20 -2.61 0 0 70 0
29OCT26 530.00 P 0.00 0.00 0.00 104.20 -2.61 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 114.20 -2.61 0 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 124.20 -2.61 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 134.20 -2.61 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 144.20 -2.56 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 154.20 -2.63 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 164.20 -2.61 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 174.20 -2.60 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 184.20 -2.60 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 194.20 -2.60 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 204.20 -2.60 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 214.20 -2.60 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 224.20 -2.62 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 234.20 -2.62 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 244.20 -2.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 254.20 -2.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 264.20 -2.60 0 0 0 0
29OCT26 700.00 P 272.10 272.10 272.10 274.20 -2.56 0 5 0 0
29OCT26 710.00 P 0.00 0.00 0.00 284.20 -2.55 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 294.20 -2.55 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 304.20 -2.59 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 314.20 -2.59 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 324.20 -2.59 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 334.20 -2.59 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 344.20 -2.59 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 354.20 -2.59 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 364.20 -2.61 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 374.20 -2.59 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 62 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 460 0
27NOV26 310.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 267 0
27NOV26 330.00 P 0.48 0.49 0.48 0.12 -0.05 30 150 3,874 -150
27NOV26 340.00 P 0.59 0.61 0.59 0.26 -0.09 30 115 1,070 0
27NOV26 350.00 P 0.80 0.90 0.79 0.51 -0.17 30 30 4,134 +30
27NOV26 360.00 P 1.43 1.43 1.18 0.96 -0.27 30 52 3,151 +28
27NOV26 370.00 P 2.00 2.00 1.74 1.73 -0.36 30 153 4,447 +9
27NOV26 380.00 P 3.00 3.03 2.64 2.90 -0.44 29 251 7,945 -2
27NOV26 390.00 P 4.49 4.80 4.07 4.50 -0.50 29 137 5,725 -41
27NOV26 400.00 P 6.50 7.10 6.00 6.73 -0.67 29 1,468 11,686 +1,099
27NOV26 410.00 P 9.00 10.57 8.68 9.82 -0.83 28 626 9,264 -26
27NOV26 420.00 P 13.00 14.50 12.50 13.68 -1.03 28 144 6,136 +43
27NOV26 430.00 P 18.32 19.70 17.18 19.00 -1.01 29 360 6,746 +33
27NOV26 440.00 P 26.15 26.15 23.21 25.00 -1.40 29 99 6,667 +25
27NOV26 450.00 P 32.10 32.10 32.10 32.10 -1.77 29 6 8,587 +1
27NOV26 460.00 P 37.64 38.50 37.64 39.81 -1.93 30 4 2,843 +2
27NOV26 470.00 P 46.01 47.31 45.01 49.20 +0.19 33 90 4,320 -47
27NOV26 480.00 P 0.00 0.00 0.00 56.61 -1.68 31 0 1,924 0
27NOV26 490.00 P 0.00 0.00 0.00 66.40 -0.38 33 0 1,133 0
27NOV26 500.00 P 0.00 0.00 0.00 75.83 -1.90 35 0 1,443 0
27NOV26 510.00 P 0.00 0.00 0.00 85.27 -1.52 36 0 1,670 0
27NOV26 520.00 P 0.00 0.00 0.00 94.41 -2.40 33 0 153 0
27NOV26 530.00 P 0.00 0.00 0.00 104.78 -2.03 38 0 394 0
27NOV26 540.00 P 0.00 0.00 0.00 114.72 -2.09 40 0 126 0
27NOV26 550.00 P 0.00 0.00 0.00 124.68 -2.13 43 0 206 -20
27NOV26 560.00 P 0.00 0.00 0.00 134.72 -2.09 45 0 10 0
27NOV26 570.00 P 0.00 0.00 0.00 144.67 -2.09 47 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 154.72 -2.11 50 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 164.20 -2.61 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 174.20 -2.60 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 184.20 -2.60 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 194.20 -2.60 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 204.20 -2.60 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 214.20 -2.60 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 224.20 -2.62 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 234.20 -2.62 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 244.20 -2.60 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 254.20 -2.60 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 264.20 -2.60 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 274.20 -2.56 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 284.20 -2.55 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 294.20 -2.55 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 304.20 -2.59 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 314.20 -2.59 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 324.20 -2.59 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 334.20 -2.59 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 344.20 -2.59 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 354.47 -2.32 84 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 364.20 -2.61 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,389 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 294 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 18 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 207 0
30DEC26 300.00 P 0.50 0.50 0.50 0.16 +0.04 32 5 1,418 +5
30DEC26 310.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 791 0
30DEC26 320.00 P 0.00 0.00 0.00 0.49 +0.06 31 0 1,181 0
30DEC26 330.00 P 1.11 1.11 1.11 0.81 +0.07 31 10 2,344 +10
30DEC26 340.00 P 0.00 0.00 0.00 1.29 +0.05 31 0 1,175 0
30DEC26 350.00 P 2.10 2.10 2.10 2.00 +0.03 30 2 10,640 0
30DEC26 360.00 P 2.99 2.99 2.69 2.89 -0.11 30 60 5,873 0
30DEC26 370.00 P 4.16 4.16 3.77 4.06 -0.37 29 182 5,973 0
30DEC26 380.00 P 5.70 5.70 5.24 5.77 -0.36 29 3,144 16,061 -71
30DEC26 390.00 P 7.55 8.03 7.18 7.96 -0.36 29 161 10,135 -71
30DEC26 400.00 P 10.33 11.09 9.70 10.71 -0.46 28 393 33,529 -21
30DEC26 410.00 P 14.68 14.68 13.19 14.11 -0.65 28 3,202 15,091 +2,666
30DEC26 420.00 P 19.30 19.30 17.00 18.41 -0.89 28 114 16,097 +2
30DEC26 430.00 P 24.55 24.55 22.00 23.54 -1.01 28 137 25,769 +43
30DEC26 440.00 P 28.65 28.70 27.90 29.44 -1.06 28 262 20,522 +49
30DEC26 450.00 P 36.50 36.50 34.00 36.00 -1.25 29 200 21,009 -50
30DEC26 460.00 P 41.90 41.90 41.10 43.28 -1.78 29 27 10,840 -15
30DEC26 470.00 P 49.60 49.60 49.29 51.17 -1.22 29 1,100 7,716 -471
30DEC26 480.00 P 58.00 59.00 58.00 59.49 -1.01 30 1,071 7,111 -1,069
30DEC26 490.00 P 66.30 67.30 66.30 68.17 -1.36 31 1,350 5,742 -391
30DEC26 500.00 P 75.29 76.00 74.00 77.21 -1.47 31 1,665 19,924 -458
30DEC26 510.00 P 85.40 85.40 84.80 86.46 -0.33 32 452 7,165 -150
30DEC26 520.00 P 95.01 95.01 94.00 95.92 -0.89 33 6 4,591 0
30DEC26 530.00 P 0.00 0.00 0.00 104.78 -2.07 31 0 6,152 0
30DEC26 540.00 P 0.00 0.00 0.00 114.72 -2.09 33 0 2,048 0
30DEC26 550.00 P 122.12 124.38 122.12 124.68 -2.39 35 136 8,055 +82
30DEC26 560.00 P 0.00 0.00 0.00 134.72 -2.09 37 1 4,443 0
30DEC26 570.00 P 141.84 141.84 141.60 144.67 -2.09 39 69 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 154.72 -2.11 41 0 5,408 -2
30DEC26 590.00 P 163.25 163.25 163.25 164.20 -2.61 0 42 2,226 +42
30DEC26 600.00 P 172.49 173.03 172.49 174.20 -2.60 0 111 12,375 0
30DEC26 610.00 P 185.00 185.00 180.00 184.63 -2.17 45 45 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 194.20 -2.60 0 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 204.20 -2.60 0 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 214.20 -2.60 0 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 224.20 -2.62 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 234.20 -2.62 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 244.20 -2.60 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 254.20 -2.60 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 264.20 -2.60 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 274.20 -2.56 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 284.20 -2.55 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 294.20 -2.55 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 304.20 -2.59 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 314.20 -2.59 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 324.20 -2.59 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 334.20 -2.59 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 344.20 -2.59 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 354.47 -2.32 68 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 364.20 -2.61 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 374.20 -2.59 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 384.20 -1.62 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 394.20 -1.62 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 404.20 -1.61 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 414.20 -1.59 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 424.20 -1.62 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 434.20 -1.62 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 444.20 -1.62 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 454.20 -1.59 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 464.20 -1.57 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 474.20 -1.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 484.20 -1.59 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 494.20 -2.04 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 504.20 -2.09 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 514.20 -1.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 524.20 -1.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 534.20 -1.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 544.20 -1.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 554.20 -1.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 564.20 -1.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 574.20 -1.80 0 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.11 -0.06 29 0 6 0
28JAN27 295.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 8 0
28JAN27 300.00 P 0.00 0.00 0.00 0.21 -0.10 28 0 14 0
28JAN27 310.00 P 1.13 1.13 1.13 0.38 -0.16 28 10 51 +10
28JAN27 320.00 P 1.45 1.45 1.45 0.67 -0.22 28 10 65 +10
28JAN27 330.00 P 0.00 0.00 0.00 1.11 -0.30 28 0 544 0
28JAN27 340.00 P 2.40 2.40 2.36 1.77 -0.37 28 32 672 +32
28JAN27 350.00 P 3.15 3.15 3.15 2.71 -0.43 28 33 1,181 +23
28JAN27 360.00 P 4.64 4.64 4.44 4.00 -0.53 28 137 955 +45
28JAN27 370.00 P 5.85 5.93 5.74 5.70 -0.65 28 360 1,065 +180
28JAN27 380.00 P 8.08 8.08 7.30 7.80 -0.61 28 166 2,301 +69
28JAN27 390.00 P 10.49 10.49 9.87 10.21 -0.79 28 195 3,198 +39
28JAN27 400.00 P 12.64 12.94 12.50 13.46 -0.91 28 102 5,286 -7
28JAN27 410.00 P 17.79 17.79 15.97 17.01 -1.04 28 113 2,533 +9
28JAN27 420.00 P 21.89 22.18 20.08 21.35 -1.11 28 414 3,217 +115
28JAN27 430.00 P 26.72 26.72 24.90 26.50 -1.01 28 221 1,147 -11
28JAN27 440.00 P 33.33 33.33 31.31 32.53 -1.11 28 37 154 -25
28JAN27 450.00 P 37.00 37.00 37.00 38.90 -1.12 28 5 33 -4
28JAN27 460.00 P 0.00 0.00 0.00 46.49 -0.63 29 0 40 0
28JAN27 470.00 P 0.00 0.00 0.00 53.38 -1.03 29 0 115 0
28JAN27 480.00 P 0.00 0.00 0.00 61.31 -1.03 29 0 16 0
28JAN27 490.00 P 0.00 0.00 0.00 69.59 -1.02 29 0 521 0
28JAN27 500.00 P 69.58 69.58 69.58 78.36 -1.10 30 1 1 +1
28JAN27 510.00 P 0.00 0.00 0.00 86.46 -1.85 29 0 19 0
28JAN27 520.00 P 95.28 95.28 95.28 96.12 -0.69 30 5 2 -5
28JAN27 530.00 P 106.75 106.75 106.75 105.48 -1.53 30 1 93 +1
28JAN27 540.00 P 0.00 0.00 0.00 114.95 -1.86 31 0 1 0
28JAN27 550.00 P 0.00 0.00 0.00 124.68 -2.39 31 0 12 0
28JAN27 560.00 P 0.00 0.00 0.00 134.72 -2.09 33 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 144.67 -2.09 35 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 154.72 -2.11 36 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 164.20 -2.61 0 0 20 0
28JAN27 600.00 P 0.00 0.00 0.00 174.20 -2.60 0 0 22 0
28JAN27 610.00 P 0.00 0.00 0.00 184.63 -2.17 41 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 194.20 -2.60 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 204.20 -2.60 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 214.20 -2.60 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 224.20 -2.62 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 234.20 -2.62 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 244.20 -2.60 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 254.20 -2.60 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 264.20 -2.60 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 274.20 -2.56 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 284.20 -2.55 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 294.20 -2.55 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 304.20 -2.59 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30MAR27 230.00 P 0.49 0.50 0.49 0.05 +0.03 33 18 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.12 +0.07 32 0 150 0
30MAR27 250.00 P 0.00 0.00 0.00 0.15 +0.08 32 0 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.21 +0.11 32 0 60 0
30MAR27 260.00 P 0.90 0.90 0.90 0.25 +0.12 32 20 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.33 +0.15 32 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.42 +0.18 32 0 77 0
30MAR27 275.00 P 1.14 1.14 1.14 0.51 +0.19 32 10 102 +10
30MAR27 280.00 P 0.00 0.00 0.00 0.66 +0.25 32 0 94 0
30MAR27 285.00 P 0.00 0.00 0.00 0.80 +0.27 32 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 0.97 +0.29 31 0 185 0
30MAR27 295.00 P 0.00 0.00 0.00 1.19 +0.36 31 0 86 0
30MAR27 300.00 P 0.00 0.00 0.00 1.42 +0.36 31 0 617 0
30MAR27 310.00 P 0.00 0.00 0.00 2.04 +0.45 31 0 2,243 0
30MAR27 320.00 P 0.00 0.00 0.00 2.82 +0.52 31 0 421 0
30MAR27 330.00 P 3.67 3.67 3.67 3.78 +0.46 31 90 1,488 -25
30MAR27 340.00 P 5.07 5.07 5.07 4.85 +0.24 30 45 4,506 +45
30MAR27 350.00 P 6.38 6.38 6.38 6.27 +0.09 30 45 13,223 +45
30MAR27 360.00 P 8.28 8.28 8.28 8.00 -0.13 29 45 8,802 +45
30MAR27 370.00 P 10.10 10.10 9.80 10.21 -0.21 29 2,420 6,409 +2,399
30MAR27 380.00 P 12.01 12.85 12.01 12.69 -0.48 29 57 7,874 +5
30MAR27 390.00 P 15.27 15.27 14.60 15.59 -0.48 29 47 6,788 -1
30MAR27 400.00 P 18.00 18.72 17.84 18.99 -0.63 28 54 24,398 -45
30MAR27 410.00 P 22.55 22.80 21.66 22.68 -0.87 28 50 28,856 +39
30MAR27 420.00 P 27.78 27.78 26.01 27.21 -0.97 28 213 15,715 +188
30MAR27 430.00 P 32.78 33.18 30.85 32.30 -1.11 28 168 7,843 +162
30MAR27 440.00 P 37.24 37.24 36.44 38.05 -1.02 28 32 7,295 -22
30MAR27 450.00 P 42.75 44.77 42.75 44.47 -1.03 28 73 7,801 +38
30MAR27 460.00 P 0.00 0.00 0.00 51.00 -1.47 29 10 3,863 0
30MAR27 470.00 P 55.75 56.00 55.75 58.72 -0.51 29 1,130 7,501 +1,087
30MAR27 480.00 P 64.20 64.30 64.00 65.20 +0.16 29 1,070 7,841 +890
30MAR27 490.00 P 71.50 72.50 71.50 71.08 -3.28 27 1,250 7,873 +750
30MAR27 500.00 P 80.00 80.00 78.90 82.51 +0.26 30 1,850 9,634 +900
30MAR27 510.00 P 88.30 90.00 88.30 90.00 -1.40 29 350 5,040 +150
30MAR27 520.00 P 0.00 0.00 0.00 99.14 +1.14 30 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 107.21 +0.20 29 0 1,994 0
30MAR27 540.00 P 0.00 0.00 0.00 119.76 +1.98 35 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 125.57 -1.50 29 0 1,151 0
30MAR27 560.00 P 0.00 0.00 0.00 135.29 -1.52 30 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 145.62 -1.14 33 0 693 0
30MAR27 580.00 P 0.00 0.00 0.00 154.72 -3.28 31 0 532 0
30MAR27 590.00 P 0.00 0.00 0.00 164.26 -2.55 30 0 213 0
30MAR27 600.00 P 0.00 0.00 0.00 174.20 -2.60 0 0 2,736 0
30MAR27 610.00 P 0.00 0.00 0.00 184.83 -1.97 36 0 728 0
30MAR27 620.00 P 193.00 193.00 193.00 194.20 -2.60 0 1 441 +1
30MAR27 630.00 P 0.00 0.00 0.00 204.20 -2.60 0 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 214.20 -2.60 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 224.20 -2.62 0 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 234.20 -2.62 0 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 244.20 -2.60 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 254.20 -2.60 0 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 264.20 -2.60 0 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 274.20 -2.56 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 284.20 -2.55 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 294.20 -2.55 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 304.20 -2.59 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 314.20 -2.59 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 324.20 -2.59 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 334.20 -2.59 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 344.20 -2.59 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 354.47 -2.32 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 364.20 -2.61 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 374.20 -2.59 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 384.20 -1.62 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 394.20 -1.62 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 404.20 -1.61 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 414.20 -1.59 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 424.20 -1.62 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.05 -0.39 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.08 -0.44 31 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.10 -0.50 31 0 30 0
29JUN27 220.00 P 1.09 1.09 1.09 0.14 -0.58 31 30 187 -14
29JUN27 225.00 P 1.20 1.20 1.20 0.17 -0.69 31 30 180 0
29JUN27 230.00 P 1.30 1.30 1.30 0.23 -0.80 31 30 200 0
29JUN27 235.00 P 0.00 0.00 0.00 0.29 -0.89 31 0 101 0
29JUN27 240.00 P 0.00 0.00 0.00 0.38 -1.02 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.47 -1.16 31 0 90 0
29JUN27 250.00 P 0.00 0.00 0.00 0.58 -1.21 31 0 81 0
29JUN27 255.00 P 0.00 0.00 0.00 0.73 -1.26 30 0 121 0
29JUN27 260.00 P 0.00 0.00 0.00 0.89 -1.41 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.08 -1.53 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.32 -1.59 30 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 1.56 -1.75 30 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.86 -1.89 30 0 8 0
29JUN27 285.00 P 3.33 3.33 3.33 2.22 -1.97 30 1 20 -1
29JUN27 290.00 P 0.00 0.00 0.00 2.57 -2.06 30 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 3.02 -2.16 30 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 3.53 -2.26 30 0 1,031 0
29JUN27 310.00 P 0.00 0.00 0.00 4.64 -2.37 30 0 2,988 0
29JUN27 320.00 P 0.00 0.00 0.00 5.89 -2.68 30 0 3,425 0
29JUN27 330.00 P 7.89 7.89 7.89 7.78 -2.42 30 45 1,112 +45
29JUN27 340.00 P 9.37 9.61 9.37 9.52 -2.69 30 90 2,366 +45
29JUN27 350.00 P 11.46 11.46 11.46 11.57 -2.77 30 45 7,100 0
29JUN27 360.00 P 0.00 0.00 0.00 13.91 -2.91 29 0 3,703 0
29JUN27 370.00 P 16.37 16.37 16.27 16.81 -2.72 29 75 3,034 +8
29JUN27 380.00 P 19.00 19.00 19.00 19.91 -2.62 29 11 2,392 0
29JUN27 390.00 P 0.00 0.00 0.00 25.08 -0.80 30 0 2,864 0
29JUN27 400.00 P 26.72 27.34 26.72 27.44 -2.00 29 68 2,330 +68
29JUN27 410.00 P 30.82 31.58 30.82 31.90 -1.57 29 42 4,674 -2
29JUN27 420.00 P 36.02 36.27 35.90 36.41 -1.20 29 140 4,693 +42
29JUN27 430.00 P 40.28 41.55 40.28 41.61 -0.74 28 311 4,341 +236
29JUN27 440.00 P 45.84 45.84 45.84 47.17 -1.20 29 1 5,297 +1
29JUN27 450.00 P 52.00 53.17 52.00 53.17 -1.14 28 44 6,634 +14
29JUN27 460.00 P 59.50 59.50 59.00 59.66 -0.82 29 7 908 +3
29JUN27 470.00 P 0.00 0.00 0.00 65.67 -1.67 28 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 72.73 -1.75 28 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 80.10 -2.29 28 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 87.63 -3.06 28 0 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 97.55 -1.69 30 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 103.43 -4.04 28 0 2,339 0
29JUN27 530.00 P 0.00 0.00 0.00 111.63 -2.26 28 0 2,144 0
29JUN27 540.00 P 120.00 120.00 119.00 119.76 -1.16 28 1,750 4,557 +1,750
29JUN27 550.00 P 0.00 0.00 0.00 128.82 -2.93 28 0 683 0
29JUN27 560.00 P 136.85 136.85 136.85 137.66 -5.65 29 4 610 -4
29JUN27 570.00 P 0.00 0.00 0.00 146.65 -2.40 28 0 106 0
29JUN27 580.00 P 0.00 0.00 0.00 155.05 -3.78 27 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 164.36 -3.05 26 0 174 0
29JUN27 600.00 P 174.37 174.37 174.37 175.31 -2.81 30 56 5,331 0
29JUN27 610.00 P 183.56 183.56 183.56 184.83 -1.97 30 30 327 0
29JUN27 620.00 P 0.00 0.00 0.00 195.18 -1.62 32 0 385 0
29JUN27 630.00 P 0.00 0.00 0.00 205.29 -1.51 33 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 214.20 -2.60 0 0 523 0
29JUN27 650.00 P 0.00 0.00 0.00 224.20 -2.62 0 0 850 0
29JUN27 660.00 P 0.00 0.00 0.00 234.20 -2.62 0 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 244.20 -2.60 0 0 109 0
29JUN27 680.00 P 0.00 0.00 0.00 254.20 -2.60 0 0 210 0
29JUN27 690.00 P 0.00 0.00 0.00 264.20 -2.60 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 274.20 -2.56 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 284.20 -2.55 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 294.20 -2.55 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 304.20 -2.59 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 314.20 -2.59 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 324.20 -2.59 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 334.20 -2.59 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 344.20 -2.59 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 354.47 -2.32 45 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 364.20 -2.61 0 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 0.31 -0.13 32 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.39 -0.13 32 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 0.49 -0.11 32 0 64 0
29SEP27 220.00 P 1.65 1.65 1.65 0.59 -0.13 32 30 91 +30
29SEP27 225.00 P 1.77 1.77 1.77 0.73 -0.13 32 30 50 +30
29SEP27 230.00 P 1.92 1.92 1.92 0.88 -0.15 32 30 40 +30
29SEP27 235.00 P 2.06 2.06 2.06 1.03 -0.15 32 30 30 +30
29SEP27 240.00 P 0.00 0.00 0.00 1.25 -0.15 32 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.48 -0.15 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.77 -0.02 32 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 2.07 +0.08 32 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 2.43 +0.13 32 0 32 0
29SEP27 265.00 P 0.00 0.00 0.00 2.79 +0.17 32 0 13 0
29SEP27 270.00 P 3.70 3.70 3.70 3.16 +0.17 32 10 34 +10
29SEP27 275.00 P 0.00 0.00 0.00 3.68 +0.20 32 0 22 0
29SEP27 280.00 P 0.00 0.00 0.00 4.19 +0.19 32 0 14 0
29SEP27 285.00 P 0.00 0.00 0.00 4.71 +0.19 32 0 56 0
29SEP27 290.00 P 0.00 0.00 0.00 5.32 +0.22 32 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.90 +0.08 31 0 79 0
29SEP27 300.00 P 6.50 6.50 6.50 6.45 -0.09 31 50 419 -50
29SEP27 310.00 P 0.00 0.00 0.00 8.24 +0.21 31 0 204 0
29SEP27 320.00 P 9.28 9.28 9.28 9.67 -0.40 31 2 449 -2
29SEP27 330.00 P 11.05 11.14 11.05 11.65 +0.11 31 47 523 +47
29SEP27 340.00 P 13.20 13.37 12.66 14.02 +0.15 31 550 687 +505
29SEP27 350.00 P 0.00 0.00 0.00 16.50 +0.11 30 0 545 0
29SEP27 360.00 P 18.10 18.10 18.10 19.50 +0.07 30 67 418 +66
29SEP27 370.00 P 21.23 21.23 21.23 22.54 +0.03 30 72 1,291 +67
29SEP27 380.00 P 24.30 24.30 24.00 26.16 -0.04 30 3 1,075 +3
29SEP27 390.00 P 28.00 28.00 27.76 29.89 -0.08 30 2 519 0
29SEP27 400.00 P 32.72 32.72 32.18 34.00 -0.19 30 53 1,082 +45
29SEP27 410.00 P 0.00 0.00 0.00 38.46 -0.23 30 0 998 0
29SEP27 420.00 P 37.45 41.24 37.45 43.00 -0.34 29 55 3,873 +40
29SEP27 430.00 P 46.63 46.63 46.20 48.19 -0.40 29 41 5,839 +40
29SEP27 440.00 P 52.71 52.71 52.71 53.43 -0.45 29 40 1,397 +40
29SEP27 450.00 P 59.00 59.00 59.00 58.93 -0.92 29 5 1,919 +5
29SEP27 460.00 P 65.35 65.35 65.35 65.56 -0.60 29 2 451 +2
29SEP27 470.00 P 69.49 69.49 69.48 70.69 -2.06 28 11 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 78.06 -1.61 28 0 251 0
29SEP27 490.00 P 0.00 0.00 0.00 85.28 -1.65 29 0 243 0
29SEP27 500.00 P 91.38 91.38 91.38 92.19 -0.41 28 2 2,319 +2
29SEP27 510.00 P 0.00 0.00 0.00 100.90 -1.10 29 0 4 0
29SEP27 520.00 P 0.00 0.00 0.00 108.55 -2.20 29 0 103 0
29SEP27 530.00 P 0.00 0.00 0.00 115.95 -1.81 29 0 16 0
29SEP27 540.00 P 0.00 0.00 0.00 124.11 -1.87 29 0 82 0
29SEP27 550.00 P 131.76 131.76 131.66 132.38 -1.91 29 9 244 +9
29SEP27 560.00 P 0.00 0.00 0.00 140.80 -2.51 29 1 128 +1
29SEP27 570.00 P 0.00 0.00 0.00 149.93 -1.45 29 0 36 0
29SEP27 580.00 P 0.00 0.00 0.00 158.11 -5.12 28 0 257 0
29SEP27 590.00 P 0.00 0.00 0.00 167.51 -2.67 29 0 187 0
29SEP27 600.00 P 0.00 0.00 0.00 176.52 -3.82 29 0 180 0
29SEP27 610.00 P 0.00 0.00 0.00 184.83 -4.12 27 0 111 0
29SEP27 620.00 P 0.00 0.00 0.00 195.18 -1.65 29 0 181 0
29SEP27 630.00 P 203.77 204.33 203.77 205.29 -1.51 30 33 265 +33
29SEP27 640.00 P 0.00 0.00 0.00 214.20 -2.60 0 0 65 0
29SEP27 650.00 P 223.00 223.00 222.00 224.20 -2.62 0 200 1,140 +200
29SEP27 660.00 P 0.00 0.00 0.00 234.20 -2.62 0 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 244.20 -2.60 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 254.20 -2.60 0 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 264.20 -2.60 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 274.20 -2.56 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 284.20 -2.55 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 294.20 -2.55 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 304.20 -2.59 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 314.20 -2.59 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 324.20 -2.59 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 334.20 -2.59 0 0 0 0
TOTAL PUT 44,450 973,397 +11,479
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 127.500
29OCT26 102.50 C 0.00 0.00 0.00 25.41 +0.23 59 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.92 +0.23 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.16 -0.03 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.68 -0.03 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.20 -0.04 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.77 -0.05 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.42 -0.06 26 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 8.20 -0.08 26 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 6.19 -0.10 26 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 4.45 -0.11 26 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 3.07 +0.01 27 0 110 0
29OCT26 130.00 C 2.36 2.53 2.09 1.97 -0.04 26 45 196 -13
29OCT26 132.50 C 0.00 0.00 0.00 1.15 -0.09 26 0 140 0
29OCT26 135.00 C 0.71 0.83 0.71 0.66 -0.07 26 16 489 -15
29OCT26 137.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 84 0
29OCT26 140.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 23.05 -0.05 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.66 -0.06 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.33 -0.07 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.08 -0.08 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 13.93 -0.09 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 11.91 -0.11 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 10.04 -0.12 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 8.59 +0.37 30 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 6.83 +0.08 29 0 75 0
27NOV26 127.50 C 0.00 0.00 0.00 5.60 +0.13 29 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 4.41 +0.05 29 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 3.39 -0.03 29 0 37 0
27NOV26 135.00 C 2.66 2.66 2.66 2.61 -0.04 29 12 93 0
27NOV26 137.50 C 2.01 2.01 2.01 1.96 -0.06 28 1 116 -1
27NOV26 140.00 C 1.60 1.60 1.60 1.44 -0.07 28 2 88 0
27NOV26 142.50 C 1.26 1.26 1.26 1.05 -0.07 28 4 631 0
27NOV26 145.00 C 0.00 0.00 0.00 0.75 -0.07 28 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.57 -0.02 29 0 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 60.92 +0.43 76 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.14 +0.13 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.98 +0.45 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.16 +0.12 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.71 +0.15 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.52 +0.44 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.08 +0.48 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.60 +0.48 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.84 +0.19 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.38 +0.20 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.98 +0.26 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.87 +0.60 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.44 +1.36 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.05 +0.74 39 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.69 +0.77 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.73 +0.12 29 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.48 -0.07 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.31 -0.08 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.23 -0.10 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.26 -0.11 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 13.41 -0.12 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.70 -0.12 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.11 +0.11 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 8.83 +0.17 30 0 15 0
30DEC26 127.50 C 7.81 7.81 7.81 7.46 +0.17 29 15 95 -15
30DEC26 130.00 C 6.35 6.57 6.35 6.33 +0.15 29 16 54 +16
30DEC26 132.50 C 5.52 5.52 5.52 5.29 +0.11 29 15 94 +15
30DEC26 135.00 C 4.59 4.59 4.20 4.20 -0.12 28 29 30 0
30DEC26 137.50 C 3.79 3.79 3.57 3.54 -0.03 29 42 137 +14
30DEC26 140.00 C 3.06 3.06 2.98 2.92 -0.01 29 10 158 +3
30DEC26 142.50 C 2.47 2.47 2.47 2.28 -0.11 28 15 61 +15
30DEC26 145.00 C 0.00 0.00 0.00 1.86 -0.13 29 0 45 0
30DEC26 147.50 C 0.00 0.00 0.00 1.51 -0.09 29 0 543 0
30DEC26 150.00 C 0.00 0.00 0.00 1.20 -0.07 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 0.94 -0.07 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.74 -0.05 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.57 -0.05 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 25.15 +1.37 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 22.34 -0.05 30 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 20.29 -0.06 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 18.34 -0.05 30 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 16.48 -0.06 30 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 14.74 -0.06 30 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 13.10 -0.07 30 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.83 +0.38 31 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 10.29 +0.27 30 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 8.99 +0.24 30 0 15 0
28JAN27 130.00 C 8.26 8.26 8.26 7.81 +0.16 30 15 51 +15
28JAN27 132.50 C 6.77 6.77 6.77 6.75 +0.16 30 15 15 +15
28JAN27 135.00 C 0.00 0.00 0.00 5.80 +0.09 30 0 15 0
28JAN27 137.50 C 4.98 5.05 4.98 4.95 +0.07 30 16 16 +15
28JAN27 140.00 C 4.14 4.14 4.14 4.20 +0.04 30 15 16 +15
28JAN27 142.50 C 0.00 0.00 0.00 3.54 0.00 29 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 2.97 -0.02 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 2.48 -0.12 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.14 -0.04 30 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.78 -0.04 30 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.48 -0.03 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.35 +1.27 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.96 +1.36 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.59 +0.91 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.54 +1.28 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.22 +1.29 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.90 +1.43 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.63 +1.25 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.40 +1.08 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.19 +1.32 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.11 +0.98 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.04 +1.39 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.04 +1.29 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.44 +0.23 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.66 -0.16 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.97 -0.17 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.37 -0.17 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.85 -0.19 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.40 -0.19 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.30 +0.05 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.04 +0.24 32 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 10.86 +0.03 32 0 463 0
30MAR27 132.50 C 0.00 0.00 0.00 9.77 +0.19 32 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 8.77 +0.17 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 7.84 -0.02 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.00 -0.02 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.22 +0.02 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.52 -0.01 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 4.81 -0.12 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.35 -0.16 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 3.85 -0.16 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.40 -0.15 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.99 -0.15 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.63 -0.14 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.31 -0.13 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.03 -0.11 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.78 -0.10 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.55 -0.10 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.18 +1.20 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.98 +1.02 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.87 +0.98 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.81 +0.94 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.82 +0.87 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.91 +0.82 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.04 +0.89 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.30 +0.92 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.89 +0.15 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.36 +0.29 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.86 +0.30 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.42 +0.31 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.12 +0.32 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 15.83 +0.33 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.65 +0.34 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.85 +0.64 33 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.68 +0.20 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.66 +0.17 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.70 +0.14 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 9.81 +0.18 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 8.98 +0.13 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.22 +0.19 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.51 +0.17 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 6.86 +0.31 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.30 +0.32 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.74 +0.32 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.21 +0.28 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.79 +0.28 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.37 +0.29 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 3.95 +0.28 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.60 +0.24 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.29 +0.24 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.79 +0.88 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.12 +1.15 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.33 +0.95 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 25.87 +1.07 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 24.39 +1.09 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.79 +0.83 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 20.98 +0.42 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 19.98 +0.34 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.74 +0.34 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.55 +0.17 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.42 +0.32 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.34 +0.30 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.33 +0.29 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.37 +0.32 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 12.47 +0.13 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.63 +0.34 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 10.83 +0.24 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.08 +0.23 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.37 -0.08 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 8.77 +0.01 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.19 +0.01 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.66 +0.02 32 0 0 0
TOTAL CALL 283 14,092 +79
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 42 0
29OCT26 120.00 P 0.00 0.00 0.00 0.53 -0.05 27 0 150 0
29OCT26 122.50 P 0.00 0.00 0.00 1.04 -0.07 27 0 87 0
29OCT26 125.00 P 1.60 1.65 1.60 1.83 -0.08 27 10 146 +1
29OCT26 127.50 P 2.89 2.90 2.80 2.78 -0.24 26 32 740 +28
29OCT26 130.00 P 0.00 0.00 0.00 4.29 -0.08 26 0 127 0
29OCT26 132.50 P 0.00 0.00 0.00 6.03 -0.06 26 0 185 0
29OCT26 135.00 P 0.00 0.00 0.00 8.02 -0.05 26 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 10.23 -0.03 26 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.57 -0.01 26 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 15.01 0.00 26 0 95 -123
29OCT26 145.00 P 0.00 0.00 0.00 17.50 0.00 0 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 20.00 0.00 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.50 -0.68 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.00 -0.75 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.50 -0.33 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.00 -0.19 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.50 -0.19 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.00 -0.19 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.50 -0.19 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.00 -0.19 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.50 -0.19 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.39 -0.04 29 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.64 -0.05 29 0 54 0
27NOV26 115.00 P 0.00 0.00 0.00 0.99 -0.07 29 0 176 0
27NOV26 117.50 P 0.00 0.00 0.00 1.48 -0.08 29 0 32 0
27NOV26 120.00 P 2.27 2.27 2.27 2.12 -0.10 29 6 104 0
27NOV26 122.50 P 0.00 0.00 0.00 2.94 -0.11 29 0 52 0
27NOV26 125.00 P 0.00 0.00 0.00 3.87 -0.19 29 0 38 0
27NOV26 127.50 P 0.00 0.00 0.00 5.01 -0.25 29 0 48 0
27NOV26 130.00 P 0.00 0.00 0.00 6.34 -0.33 28 0 59 0
27NOV26 132.50 P 0.00 0.00 0.00 7.87 -0.16 28 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 9.65 -0.09 29 0 46 0
27NOV26 137.50 P 0.00 0.00 0.00 11.53 -0.08 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.54 -0.07 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.67 -0.06 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.90 -0.04 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 20.21 -0.03 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.59 -0.59 28 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 25.03 -0.72 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.50 -0.83 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.00 -0.29 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.50 -0.92 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.00 -0.26 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.50 -0.29 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.00 -0.29 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.50 -0.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.49 -0.03 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.73 -0.04 29 0 473 0
30DEC26 110.00 P 0.00 0.00 0.00 1.05 -0.09 29 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.51 -0.07 29 0 538 0
30DEC26 115.00 P 0.00 0.00 0.00 2.04 -0.08 29 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 2.68 -0.10 29 0 214 0
30DEC26 120.00 P 3.48 3.51 3.48 3.49 -0.10 29 9 742 0
30DEC26 122.50 P 0.00 0.00 0.00 4.37 -0.18 29 0 72 0
30DEC26 125.00 P 0.00 0.00 0.00 5.39 -0.21 29 0 67 0
30DEC26 127.50 P 0.00 0.00 0.00 6.57 -0.28 29 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 7.89 -0.37 29 0 53 0
30DEC26 132.50 P 9.03 9.03 9.03 9.36 -0.15 29 1 88 0
30DEC26 135.00 P 0.00 0.00 0.00 11.01 -0.09 29 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.77 -0.09 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.64 -0.08 29 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.60 -0.06 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.67 -0.07 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.83 -0.62 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 23.04 -0.14 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.03 -0.72 24 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.69 -0.64 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.09 -0.33 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.53 -0.89 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.00 -0.29 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.50 -0.29 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.00 -0.29 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.50 -0.29 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.97 -0.03 30 0 3 0
28JAN27 107.50 P 1.54 1.54 1.54 1.32 -0.03 30 15 15 +15
28JAN27 110.00 P 0.00 0.00 0.00 1.82 -0.03 30 0 20 0
28JAN27 112.50 P 0.00 0.00 0.00 2.35 -0.04 30 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 3.00 -0.03 30 0 18 0
28JAN27 117.50 P 0.00 0.00 0.00 3.72 -0.09 30 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 4.53 -0.15 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 5.47 -0.17 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 6.53 -0.16 29 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 7.72 -0.17 29 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 9.04 -0.34 29 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 10.48 -0.17 29 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 12.19 -0.03 30 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.87 -0.03 30 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 15.64 -0.04 30 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 17.54 -0.02 30 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 19.48 -0.03 30 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 21.55 -0.56 30 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.65 -0.02 30 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 25.48 -0.59 27 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.69 -1.05 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.61 -0.04 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.81 -0.06 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.07 -0.06 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.39 -0.08 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.75 -0.09 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.23 -0.09 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.73 -0.12 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.46 -0.12 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.16 -0.14 32 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 4.94 -0.16 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.75 -0.18 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.68 -0.20 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.70 -0.22 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.82 -0.28 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.04 -0.30 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.35 -0.32 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 12.75 -0.13 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.16 -0.25 30 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.04 -0.16 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.72 -0.15 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.49 -0.16 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.29 -0.15 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.23 -0.33 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.73 -1.04 30 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.74 -0.53 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.84 -1.14 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.93 -1.21 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.12 -0.87 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.34 -0.93 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.60 -0.98 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.46 -0.46 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.81 -0.17 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.61 +0.16 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.97 +0.16 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.42 +0.20 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.91 +0.20 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.47 +0.24 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.11 +0.25 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.79 +0.28 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.76 +0.29 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.56 +0.27 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.41 +0.16 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.34 +0.08 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.35 +0.03 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.42 -0.12 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.58 -0.17 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.81 -0.18 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.12 -0.19 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.50 -0.20 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.96 -0.54 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.38 -0.71 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.97 -0.54 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.62 -0.78 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.34 -0.45 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.10 -0.50 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.94 -0.49 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.82 -0.79 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.74 -0.95 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.70 -0.87 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.73 -0.50 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.79 -0.53 30 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.89 -0.55 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.03 -0.88 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.22 -1.18 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.62 +0.02 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.44 -0.16 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.48 +0.03 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.46 +0.03 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.49 +0.03 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.52 +0.01 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.58 -0.11 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.71 -0.06 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 13.90 -0.27 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.15 -0.35 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.47 -0.16 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.85 -0.17 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.29 -0.18 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 20.69 -0.65 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.25 -0.57 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.85 -0.71 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.52 -0.60 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.22 -0.67 31 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.98 -0.39 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.79 -0.68 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.64 -0.85 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.53 -0.74 31 0 0 0
TOTAL PUT 73 8,495 -79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 6.890
16OCT26 5.00 C 0.00 0.00 0.00 1.94 - 218 0 0 -
16OCT26 5.10 C 0.00 0.00 0.00 1.85 -0.04 217 0 0 0
16OCT26 5.20 C 0.00 0.00 0.00 1.73 -0.08 185 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 1.63 -0.06 175 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 1.52 -0.10 154 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 1.43 -0.06 155 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 1.32 -0.09 135 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 1.23 -0.06 136 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 1.12 -0.07 117 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 1.03 -0.08 117 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.92 -0.11 98 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.84 -0.09 105 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.75 -0.07 101 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.66 -0.08 96 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.58 -0.08 95 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.49 -0.10 87 0 0 0
16OCT26 6.60 C 0.48 0.48 0.48 0.41 -0.11 83 22 0 -22
16OCT26 6.70 C 0.00 0.00 0.00 0.35 -0.11 85 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.29 -0.12 84 0 60 0
16OCT26 6.90 C 0.26 0.26 0.26 0.24 -0.12 84 21 36 +16
16OCT26 7.00 C 0.00 0.00 0.00 0.21 -0.10 89 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 0.16 -0.10 85 0 15 0
16OCT26 7.20 C 0.14 0.14 0.13 0.13 -0.09 86 24 30 +22
16OCT26 7.30 C 0.00 0.00 0.00 0.11 -0.08 89 0 57 0
16OCT26 7.40 C 0.00 0.00 0.00 0.09 -0.06 91 0 88 0
16OCT26 7.50 C 0.07 0.07 0.07 0.07 -0.06 90 50 110 +50
16OCT26 7.60 C 0.00 0.00 0.00 0.05 -0.05 88 0 12 0
16OCT26 7.70 C 0.00 0.00 0.00 0.04 -0.05 89 0 201 0
16OCT26 7.80 C 0.00 0.00 0.00 0.03 -0.05 89 0 45 0
16OCT26 7.90 C 0.00 0.00 0.00 0.02 -0.04 87 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.01 -0.03 86 0 0 0
16OCT26 8.20 C 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.01 -0.01 96 0 3 0
16OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
16OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 69 0
16OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 134 0 32 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 142 0 26 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 146 0 50 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 151 0 26 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 159 0 26 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 1.94 - 129 0 0 -
23OCT26 5.10 C 0.00 0.00 0.00 1.85 - 129 0 0 -
23OCT26 5.20 C 0.00 0.00 0.00 1.73 - 109 0 0 -
23OCT26 5.30 C 0.00 0.00 0.00 1.63 - 103 0 0 -
23OCT26 5.40 C 0.00 0.00 0.00 1.52 - 90 0 0 -
23OCT26 5.50 C 0.00 0.00 0.00 1.43 - 91 0 0 -
23OCT26 5.60 C 0.00 0.00 0.00 1.32 - 79 0 0 -
23OCT26 5.70 C 0.00 0.00 0.00 1.23 - 80 0 0 -
23OCT26 5.80 C 0.00 0.00 0.00 1.13 - 74 0 0 -
23OCT26 5.90 C 0.00 0.00 0.00 1.04 - 73 0 0 -
23OCT26 6.00 C 0.00 0.00 0.00 0.96 - 76 0 0 -
23OCT26 6.10 C 0.00 0.00 0.00 0.87 - 73 0 0 -
23OCT26 6.20 C 0.00 0.00 0.00 0.79 - 73 0 0 -
23OCT26 6.30 C 0.00 0.00 0.00 0.72 - 75 0 0 -
23OCT26 6.40 C 0.00 0.00 0.00 0.65 - 75 0 0 -
23OCT26 6.50 C 0.00 0.00 0.00 0.56 - 69 0 0 -
23OCT26 6.60 C 0.00 0.00 0.00 0.51 - 73 0 0 -
23OCT26 6.70 C 0.00 0.00 0.00 0.45 - 72 0 0 -
23OCT26 6.80 C 0.00 0.00 0.00 0.39 - 71 0 0 -
23OCT26 6.90 C 0.36 0.36 0.36 0.34 - 71 3 3 -
23OCT26 7.00 C 0.00 0.00 0.00 0.31 - 74 0 0 -
23OCT26 7.10 C 0.00 0.00 0.00 0.27 - 74 0 0 -
23OCT26 7.20 C 0.00 0.00 0.00 0.23 - 74 0 0 -
23OCT26 7.30 C 0.00 0.00 0.00 0.20 - 74 0 0 -
23OCT26 7.40 C 0.00 0.00 0.00 0.17 - 74 0 0 -
23OCT26 7.50 C 0.00 0.00 0.00 0.15 - 75 0 0 -
23OCT26 7.60 C 0.00 0.00 0.00 0.13 - 76 0 0 -
23OCT26 7.70 C 0.00 0.00 0.00 0.11 - 76 0 0 -
23OCT26 7.80 C 0.00 0.00 0.00 0.09 - 75 0 0 -
23OCT26 7.90 C 0.00 0.00 0.00 0.08 - 77 0 0 -
23OCT26 8.00 C 0.00 0.00 0.00 0.06 - 74 0 0 -
23OCT26 8.10 C 0.00 0.00 0.00 0.05 - 74 0 0 -
23OCT26 8.20 C 0.00 0.00 0.00 0.04 - 74 0 0 -
23OCT26 8.30 C 0.00 0.00 0.00 0.03 - 72 0 0 -
23OCT26 8.40 C 0.00 0.00 0.00 0.02 - 69 0 0 -
23OCT26 8.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 8.60 C 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 8.70 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 8.80 C 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 8.90 C 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 9.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 2.09 -0.11 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.02 -0.08 94 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.94 -0.07 102 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.67 -0.08 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.46 -0.05 86 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.20 -0.12 69 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.99 -0.09 69 0 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.80 -0.08 69 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.62 -0.10 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.49 -0.09 70 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.37 -0.09 70 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.28 -0.07 71 0 423 0
29OCT26 7.50 C 0.22 0.22 0.22 0.20 -0.08 70 10 192 +10
29OCT26 7.75 C 0.00 0.00 0.00 0.14 -0.07 70 0 504 0
29OCT26 8.00 C 0.12 0.12 0.12 0.10 -0.05 70 10 27 +10
29OCT26 8.25 C 0.00 0.00 0.00 0.07 -0.04 71 0 15 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 -0.03 72 0 25 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.03 70 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.02 67 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
27NOV26 4.80 C 0.00 0.00 0.00 2.14 -0.08 64 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.04 -0.12 61 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.96 -0.11 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.75 -0.11 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.52 -0.10 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.33 -0.10 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.17 -0.07 66 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.01 -0.06 67 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.84 -0.12 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.72 -0.10 65 0 32 0
27NOV26 7.00 C 0.00 0.00 0.00 0.61 -0.09 66 0 25 0
27NOV26 7.25 C 0.00 0.00 0.00 0.51 -0.07 66 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.43 -0.07 67 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.36 -0.07 67 0 0 0
27NOV26 8.00 C 0.34 0.34 0.34 0.30 -0.06 68 3 209 +3
27NOV26 8.25 C 0.00 0.00 0.00 0.25 -0.05 68 0 48 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.05 67 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 -0.05 67 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 -0.04 67 0 126 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 -0.03 68 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 -0.02 68 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.02 68 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 -0.02 69 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.04 -0.01 69 0 34 0
27NOV26 11.00 C 0.04 0.04 0.04 0.03 -0.01 71 50 218 -50
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 -0.12 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 -0.08 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 -0.10 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 -0.09 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.04 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.08 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.05 63 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 -0.08 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.07 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.07 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.06 62 0 105 0
30DEC26 7.25 C 0.68 0.68 0.68 0.67 -0.08 62 186 231 +111
30DEC26 7.50 C 0.00 0.00 0.00 0.58 -0.09 62 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 -0.07 63 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.05 64 0 110 0
30DEC26 8.25 C 0.39 0.39 0.39 0.39 -0.05 64 15 21 +6
30DEC26 8.50 C 0.34 0.34 0.34 0.33 -0.05 63 15 180 +15
30DEC26 8.75 C 0.30 0.30 0.30 0.28 -0.05 63 15 36 -15
30DEC26 9.00 C 0.26 0.26 0.26 0.24 -0.04 63 15 401 0
30DEC26 9.25 C 0.23 0.23 0.23 0.21 -0.03 64 15 15 +9
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.03 64 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.03 63 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.02 64 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.02 63 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 3 0
30DEC26 12.00 C 0.06 0.06 0.06 0.04 -0.01 65 60 65 +60
28JAN27 4.90 C 0.00 0.00 0.00 2.19 - 62 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 2.11 -0.08 62 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.91 -0.09 61 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.72 -0.07 60 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.55 -0.10 60 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.40 -0.06 60 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.26 -0.05 61 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.12 -0.08 60 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.99 -0.10 60 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.89 -0.09 61 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.80 -0.08 61 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.70 -0.09 61 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.63 -0.08 61 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.56 -0.07 62 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.50 -0.06 62 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.44 -0.06 62 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.39 -0.03 62 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.34 -0.05 62 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.30 -0.05 62 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.26 -0.05 62 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.23 -0.04 62 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.20 -0.04 62 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.15 -0.03 61 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.12 -0.02 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.38 -0.10 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.08 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 -0.10 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.06 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.89 -0.09 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.09 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.07 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 -0.08 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.32 -0.10 59 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.23 -0.09 60 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 -0.09 60 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 -0.08 60 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 -0.07 61 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.07 61 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.07 61 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.73 -0.06 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 -0.08 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 -0.06 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 -0.06 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.05 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.46 -0.06 62 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.42 -0.05 62 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.38 -0.05 62 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.05 61 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 -0.04 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.04 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.03 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.53 -0.10 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.48 -0.08 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.40 -0.08 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.24 -0.08 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 -0.08 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.94 -0.09 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.82 -0.08 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.69 -0.08 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.58 -0.08 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 -0.05 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.40 -0.05 60 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 -0.07 59 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.22 -0.05 60 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 -0.08 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.04 -0.08 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.97 -0.07 59 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.91 -0.05 59 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.86 -0.05 60 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.06 60 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.75 -0.04 60 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.70 -0.05 60 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 -0.05 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 -0.05 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.04 60 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 -0.04 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 -0.03 60 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 -0.03 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.69 -0.08 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.62 -0.10 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.56 -0.09 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.42 -0.08 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.28 -0.07 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.15 -0.08 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.03 -0.08 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.91 -0.08 58 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.80 -0.07 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.70 -0.07 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.60 -0.07 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.52 -0.06 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.43 -0.07 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.35 -0.07 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.29 -0.06 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 1.22 -0.06 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 1.16 -0.05 60 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 1.09 -0.06 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.03 -0.06 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.97 -0.05 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.92 -0.05 60 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 0.87 -0.05 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.82 -0.05 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.73 -0.05 59 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.65 -0.05 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.58 -0.04 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.52 -0.04 59 0 29 0
TOTAL CALL 514 9,794 +225
16OCT26 5.00 P 0.00 0.00 0.00 0.01 - 159 0 0 -
16OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
16OCT26 5.90 P 0.00 0.00 0.00 0.01 -0.01 86 0 90 0
16OCT26 6.00 P 0.02 0.02 0.02 0.02 -0.01 91 7 9 +7
16OCT26 6.10 P 0.00 0.00 0.00 0.03 -0.01 91 0 115 0
16OCT26 6.20 P 0.00 0.00 0.00 0.04 -0.02 89 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 0.06 -0.02 91 0 38 0
16OCT26 6.40 P 0.00 0.00 0.00 0.08 -0.01 91 0 0 0
16OCT26 6.50 P 0.10 0.10 0.10 0.10 -0.02 88 10 70 +10
16OCT26 6.60 P 0.00 0.00 0.00 0.13 -0.02 88 0 60 0
16OCT26 6.70 P 0.15 0.17 0.15 0.16 -0.02 85 68 143 +53
16OCT26 6.80 P 0.19 0.20 0.19 0.21 -0.01 88 38 104 +32
16OCT26 6.90 P 0.22 0.25 0.22 0.26 -0.01 89 60 106 +60
16OCT26 7.00 P 0.00 0.00 0.00 0.31 -0.01 87 0 60 0
16OCT26 7.10 P 0.33 0.33 0.33 0.38 +0.01 89 15 62 +15
16OCT26 7.20 P 0.00 0.00 0.00 0.44 +0.01 87 0 23 0
16OCT26 7.30 P 0.00 0.00 0.00 0.50 +0.01 82 0 132 0
16OCT26 7.40 P 0.00 0.00 0.00 0.58 +0.02 83 0 62 0
16OCT26 7.50 P 0.00 0.00 0.00 0.66 +0.01 81 0 31 0
16OCT26 7.60 P 0.00 0.00 0.00 0.74 0.00 77 0 15 0
16OCT26 7.70 P 0.00 0.00 0.00 0.83 +0.04 76 0 15 0
16OCT26 7.80 P 0.00 0.00 0.00 0.92 +0.01 72 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 1.02 +0.05 78 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 1.22 +0.04 89 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 1.32 +0.06 94 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 1.51 +0.09 0 0 15 0
16OCT26 8.50 P 0.00 0.00 0.00 1.61 +0.07 0 0 25 0
16OCT26 8.60 P 0.00 0.00 0.00 1.71 +0.09 0 0 15 0
16OCT26 8.70 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 2.31 +0.09 0 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 2.71 +0.09 0 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 3.11 +0.08 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
23OCT26 5.10 P 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 5.20 P 0.00 0.00 0.00 0.01 - 85 0 0 -
23OCT26 5.30 P 0.00 0.00 0.00 0.01 - 81 0 0 -
23OCT26 5.40 P 0.00 0.00 0.00 0.01 - 76 0 0 -
23OCT26 5.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 5.60 P 0.02 0.02 0.02 0.02 - 76 24 24 -
23OCT26 5.70 P 0.03 0.03 0.03 0.03 - 77 10 10 -
23OCT26 5.80 P 0.00 0.00 0.00 0.04 - 77 0 0 -
23OCT26 5.90 P 0.00 0.00 0.00 0.05 - 76 0 0 -
23OCT26 6.00 P 0.00 0.00 0.00 0.06 - 74 0 0 -
23OCT26 6.10 P 0.00 0.00 0.00 0.08 - 75 0 0 -
23OCT26 6.20 P 0.00 0.00 0.00 0.10 - 75 0 0 -
23OCT26 6.30 P 0.00 0.00 0.00 0.13 - 76 0 0 -
23OCT26 6.40 P 0.00 0.00 0.00 0.15 - 74 0 0 -
23OCT26 6.50 P 0.00 0.00 0.00 0.19 - 76 0 0 -
23OCT26 6.60 P 0.00 0.00 0.00 0.22 - 74 0 0 -
23OCT26 6.70 P 0.25 0.25 0.25 0.27 - 76 15 15 -
23OCT26 6.80 P 0.30 0.30 0.29 0.31 - 74 68 68 -
23OCT26 6.90 P 0.35 0.35 0.34 0.37 - 77 83 68 -
23OCT26 7.00 P 0.40 0.40 0.39 0.42 - 75 3 3 -
23OCT26 7.10 P 0.46 0.46 0.45 0.48 - 76 18 18 -
23OCT26 7.20 P 0.00 0.00 0.00 0.53 - 73 0 0 -
23OCT26 7.30 P 0.00 0.00 0.00 0.61 - 76 0 0 -
23OCT26 7.40 P 0.00 0.00 0.00 0.66 - 71 0 0 -
23OCT26 7.50 P 0.00 0.00 0.00 0.75 - 74 0 0 -
23OCT26 7.60 P 0.00 0.00 0.00 0.83 - 75 0 0 -
23OCT26 7.70 P 0.00 0.00 0.00 0.91 - 75 0 0 -
23OCT26 7.80 P 0.00 0.00 0.00 0.99 - 74 0 0 -
23OCT26 7.90 P 0.00 0.00 0.00 1.08 - 75 0 0 -
23OCT26 8.00 P 0.00 0.00 0.00 1.16 - 73 0 0 -
23OCT26 8.10 P 0.00 0.00 0.00 1.26 - 77 0 0 -
23OCT26 8.20 P 0.00 0.00 0.00 1.37 - 85 0 0 -
23OCT26 8.30 P 0.00 0.00 0.00 1.46 - 85 0 0 -
23OCT26 8.40 P 0.00 0.00 0.00 1.54 - 79 0 0 -
23OCT26 8.50 P 0.00 0.00 0.00 1.66 - 92 0 0 -
23OCT26 8.60 P 0.00 0.00 0.00 1.73 - 80 0 0 -
23OCT26 8.70 P 0.00 0.00 0.00 1.84 - 89 0 0 -
23OCT26 8.80 P 0.00 0.00 0.00 1.91 - 0 0 0 -
23OCT26 8.90 P 0.00 0.00 0.00 2.03 - 89 0 0 -
23OCT26 9.00 P 0.00 0.00 0.00 2.14 - 99 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 76 0 45 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 71 0 118 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 72 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 71 0 135 0
29OCT26 6.25 P 0.16 0.16 0.16 0.16 0.00 71 186 268 +186
29OCT26 6.50 P 0.00 0.00 0.00 0.24 -0.01 71 0 90 0
29OCT26 6.75 P 0.00 0.00 0.00 0.35 +0.01 71 0 265 0
29OCT26 7.00 P 0.00 0.00 0.00 0.47 0.00 69 0 153 0
29OCT26 7.25 P 0.00 0.00 0.00 0.63 +0.02 71 0 242 0
29OCT26 7.50 P 0.00 0.00 0.00 0.80 +0.02 70 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 0.99 +0.01 70 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 1.21 +0.02 73 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 1.44 +0.06 76 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 1.66 +0.06 75 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.89 +0.06 74 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 2.14 +0.07 81 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.63 +0.11 108 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.12 +0.09 109 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.63 +0.11 126 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.12 +0.10 125 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 68 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 68 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 -0.01 66 0 145 0
27NOV26 5.75 P 0.00 0.00 0.00 0.19 -0.01 67 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.26 -0.01 67 0 65 0
27NOV26 6.25 P 0.34 0.34 0.34 0.34 0.00 66 2 31 -2
27NOV26 6.50 P 0.00 0.00 0.00 0.45 +0.01 67 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.57 +0.01 67 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.71 +0.02 67 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 0.86 +0.03 68 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 1.02 +0.04 67 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.19 +0.04 67 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 1.37 +0.01 66 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.59 +0.06 69 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.79 +0.02 68 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.03 +0.05 72 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 2.25 +0.09 73 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.48 +0.07 74 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 2.70 +0.05 74 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 2.93 +0.06 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.16 +0.08 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.66 +0.13 80 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.12 +0.09 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.63 +0.11 82 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.13 +0.11 87 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 64 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 0.00 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 0.00 63 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.01 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 0.00 62 0 38 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 +0.01 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.02 63 0 2 0
30DEC26 7.00 P 0.84 0.84 0.84 0.85 +0.02 63 60 60 +60
30DEC26 7.25 P 0.00 0.00 0.00 0.99 +0.02 63 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.05 64 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.01 64 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.03 63 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.01 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 +0.04 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 +0.04 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 +0.01 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 +0.05 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 +0.06 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 +0.03 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 +0.04 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 +0.03 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.13 +0.05 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.64 +0.09 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.13 +0.07 70 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.15 - 62 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.22 -0.01 61 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.29 0.00 61 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.37 +0.01 61 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.46 +0.01 61 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.56 +0.01 60 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.68 +0.01 61 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.81 +0.01 61 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 0.95 +0.02 61 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.11 +0.03 62 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.27 0.00 62 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.44 +0.01 62 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.62 +0.02 63 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.81 +0.02 63 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.01 +0.03 64 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.21 +0.05 64 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.41 +0.02 64 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.62 +0.03 64 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.84 +0.03 65 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.05 +0.03 64 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.28 +0.04 65 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.75 +0.07 67 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 4.22 +0.10 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 0.00 62 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 -0.02 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 0.00 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.01 60 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.01 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 +0.01 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 +0.01 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 +0.03 61 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.03 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 +0.02 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.03 61 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.03 62 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 +0.03 62 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.02 62 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 +0.03 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 +0.01 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.38 +0.03 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.58 +0.05 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.79 +0.05 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.99 +0.05 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.20 +0.03 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.42 +0.06 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 +0.03 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.30 +0.06 64 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.76 +0.07 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.22 +0.07 65 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 +0.01 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 +0.01 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 +0.01 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.60 +0.01 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.71 +0.02 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.82 +0.02 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 +0.02 59 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.07 +0.02 59 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 +0.03 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.36 +0.02 59 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.52 +0.04 60 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.68 +0.04 60 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 +0.02 60 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.02 +0.04 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.20 +0.02 60 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 +0.03 61 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.58 +0.04 61 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.77 +0.02 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 +0.05 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.05 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.37 +0.05 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.58 +0.05 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.00 +0.05 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.44 +0.06 62 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.88 +0.06 62 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.33 +0.07 63 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.49 +0.01 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.53 +0.03 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.56 +0.01 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.65 0.00 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.75 +0.03 58 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 0.86 +0.02 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.98 +0.01 58 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.11 +0.02 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.25 +0.02 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.39 +0.03 59 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.54 +0.02 59 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.69 +0.02 59 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.86 +0.03 59 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.03 +0.04 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.20 +0.04 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.38 +0.04 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.57 +0.04 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.75 +0.03 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.94 +0.04 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.14 +0.04 61 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.33 +0.04 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.54 +0.05 61 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.73 +0.04 61 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.15 +0.05 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.58 +0.06 62 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.01 +0.06 62 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.45 +0.04 62 0 0 0
TOTAL PUT 667 9,077 +421
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.900
29OCT26 17.00 C 0.00 0.00 0.00 7.93 +0.06 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.43 +0.06 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.93 +0.06 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.43 +0.06 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.95 +0.08 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.43 +0.06 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.93 +0.05 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.02 +0.05 42 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.96 +0.06 22 0 33 0
29OCT26 24.00 C 1.00 1.00 0.95 1.08 +0.06 22 20 405 0
29OCT26 25.00 C 0.38 0.38 0.27 0.43 +0.04 21 34 1,157 +16
29OCT26 26.00 C 0.05 0.05 0.03 0.12 +0.02 21 68 1,332 -10
29OCT26 27.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 373 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.43 +0.06 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.93 +0.06 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.43 +0.06 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.95 +0.08 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.44 +0.06 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.94 +0.06 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.02 +0.05 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.96 +0.06 19 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.08 +0.06 18 0 175 0
27NOV26 25.00 C 0.00 0.00 0.00 0.43 +0.04 17 0 248 0
27NOV26 26.00 C 0.11 0.11 0.11 0.12 +0.01 16 102 3,769 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 16 0 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.93 +0.06 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.43 +0.06 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.93 +0.06 40 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.43 +0.06 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.95 +0.08 41 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.45 +0.07 38 0 0 0
30DEC26 20.00 C 4.88 4.88 4.88 4.94 +0.06 32 6 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.02 +0.05 28 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.99 +0.05 19 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 +0.04 18 0 118 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.02 18 0 100 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 +0.02 18 0 659 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 1,626 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 19 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28JAN27 17.50 C 0.00 0.00 0.00 7.43 +0.06 39 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.93 +0.06 36 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.45 +0.08 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.95 +0.08 36 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.45 +0.07 33 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.94 +0.06 29 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.02 +0.05 24 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.01 +0.04 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.27 +0.02 17 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.76 +0.02 17 0 2 0
28JAN27 26.00 C 0.00 0.00 0.00 0.41 -0.01 17 0 16 0
28JAN27 27.00 C 0.22 0.22 0.22 0.21 0.00 17 10 26 +10
28JAN27 28.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.93 +0.06 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.43 +0.06 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.93 +0.06 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.45 +0.08 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.95 +0.08 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.45 +0.07 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.94 +0.06 23 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.94 +0.05 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.02 +0.05 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.25 0.00 19 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.63 +0.03 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.17 +0.08 19 0 556 0
30MAR27 26.00 C 0.00 0.00 0.00 0.74 +0.03 18 0 326 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 +0.02 18 0 817 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 +0.01 18 0 179 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 0.00 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 0.00 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.94 +0.07 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.43 +0.06 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.94 +0.07 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.45 +0.08 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.95 +0.08 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.45 +0.07 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.96 +0.07 18 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.09 +0.03 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.31 +0.03 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.61 +0.03 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.98 +0.02 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.47 +0.01 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 1.08 0.00 18 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 0.77 -0.01 18 0 9 0
29JUN27 28.00 C 0.00 0.00 0.00 0.54 -0.04 18 0 274 0
29JUN27 29.00 C 0.00 0.00 0.00 0.37 -0.01 18 0 54 0
29JUN27 30.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 110 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 0.00 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 0.00 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 0.00 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 0.00 19 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 7.43 +0.05 17 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.98 +0.11 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.53 +0.09 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.09 +0.10 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.65 +0.09 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.23 +0.11 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.36 +0.03 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.62 0.00 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.95 +0.01 18 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.36 +0.01 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.84 +0.02 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.41 +0.03 18 0 50 0
29SEP27 27.00 C 1.06 1.06 1.06 1.07 +0.03 18 6 133 +6
29SEP27 28.00 C 0.00 0.00 0.00 0.80 +0.03 18 0 6 0
29SEP27 29.00 C 0.00 0.00 0.00 0.59 +0.02 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.31 +0.01 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
TOTAL CALL 246 16,626 +22
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,137 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 23 0 3,041 0
29OCT26 24.00 P 0.16 0.20 0.15 0.15 0.00 22 52 5,160 +5
29OCT26 25.00 P 0.57 0.80 0.57 0.53 -0.01 23 112 2,031 -12
29OCT26 26.00 P 0.00 0.00 0.00 1.20 -0.03 22 0 422 0
29OCT26 27.00 P 0.00 0.00 0.00 2.11 -0.05 23 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 3.10 -0.06 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.10 -0.06 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.25 +0.09 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.31 +0.15 88 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.34 +0.18 99 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.10 -0.06 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.10 -0.06 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 186 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 291 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 711 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.01 16 4 985 0
27NOV26 24.00 P 0.47 0.47 0.36 0.38 -0.03 16 13 1,559 -1
27NOV26 25.00 P 0.94 0.94 0.93 0.93 -0.02 17 10 1,004 -4
27NOV26 26.00 P 0.00 0.00 0.00 1.69 -0.05 16 0 79 0
27NOV26 27.00 P 0.00 0.00 0.00 2.62 -0.05 16 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.60 -0.05 26 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.60 -0.05 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.60 -0.05 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.59 -0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 19 0 636 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 0.00 19 0 997 0
30DEC26 23.00 P 0.28 0.28 0.27 0.30 0.00 19 300 2,142 +297
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.01 19 0 2,658 0
30DEC26 25.00 P 0.99 1.02 0.99 1.15 -0.06 19 9 478 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.85 -0.03 19 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.69 -0.05 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.63 -0.05 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.61 -0.05 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.60 -0.05 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.60 -0.05 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.60 -0.05 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.59 -0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.59 -0.05 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.59 -0.05 34 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 65 0
28JAN27 22.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 68 0
28JAN27 23.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 261 0
28JAN27 24.00 P 0.00 0.00 0.00 0.70 -0.03 18 0 165 0
28JAN27 25.00 P 0.00 0.00 0.00 1.20 -0.05 17 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.88 -0.05 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.71 -0.05 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.63 -0.06 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.61 -0.05 18 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.60 -0.11 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.61 -0.04 24 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.60 -0.12 24 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.60 -0.11 27 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.60 -0.11 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.06 0.06 0.06 0.01 0.00 20 32 118 +32
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 20 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 0.00 19 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 0.00 19 0 120 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 0.00 19 0 189 0
30MAR27 23.00 P 0.58 0.58 0.58 0.58 -0.01 19 20 1,278 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 -0.07 18 0 642 0
30MAR27 25.00 P 0.00 0.00 0.00 1.41 -0.07 18 0 39 0
30MAR27 26.00 P 0.00 0.00 0.00 2.04 -0.07 18 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.85 -0.04 19 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.71 -0.04 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.64 -0.06 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.60 -0.11 15 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.61 -0.04 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.60 -0.12 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.60 -0.11 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.60 -0.11 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.59 -0.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.59 -0.05 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 -0.03 19 0 112 0
29JUN27 23.00 P 0.00 0.00 0.00 0.79 -0.03 19 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 1.20 -0.04 19 0 991 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 -0.05 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.31 +0.05 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.99 -0.06 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.80 -0.06 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.69 -0.05 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.61 -0.11 17 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.61 -0.10 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.60 -0.12 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.60 -0.11 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.60 -0.11 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.59 -0.11 0 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.06 0.00 19 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.09 0.00 19 0 29 0
29SEP27 19.00 P 0.00 0.00 0.00 0.12 0.00 18 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 30 0
29SEP27 20.00 P 0.00 0.00 0.00 0.23 0.00 19 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.39 0.00 19 0 66 0
29SEP27 22.00 P 0.73 0.73 0.73 0.63 0.00 19 3 136 +3
29SEP27 23.00 P 0.00 0.00 0.00 0.96 0.00 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.38 0.00 19 0 464 0
29SEP27 25.00 P 0.00 0.00 0.00 1.87 -0.03 19 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 -0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.13 -0.03 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.92 -0.01 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.74 -0.09 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.63 -0.12 17 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.61 -0.10 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.60 -0.12 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.60 -0.11 21 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.60 -0.11 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.59 -0.11 23 0 0 0
TOTAL PUT 555 34,097 +325
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 303.200
16OCT26 245.00 C 0.00 0.00 0.00 58.29 -1.26 63 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 55.79 -1.26 58 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 53.29 -1.27 53 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 50.79 -1.27 47 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 48.29 -1.27 0 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 45.79 -1.27 0 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 43.29 -1.27 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 40.79 -1.27 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 38.29 -1.28 0 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 35.80 -1.27 40 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 33.30 -1.27 36 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 30.80 -1.28 33 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 28.31 -1.28 35 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 25.82 -1.29 34 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 23.34 -1.31 33 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 20.88 -1.34 33 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 18.46 -1.36 33 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 16.09 -1.39 33 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 13.80 -1.43 33 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 11.63 -1.21 33 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 9.68 -1.54 34 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 7.80 -1.51 34 0 0 0
16OCT26 300.00 C 6.04 6.04 6.04 6.11 -1.15 33 2 19 +2
16OCT26 305.00 C 3.84 3.84 3.40 3.40 -1.15 33 16 102 +15
16OCT26 310.00 C 1.89 1.90 1.89 1.74 -1.04 33 13 67 +2
16OCT26 315.00 C 0.00 0.00 0.00 0.76 -0.69 33 0 80 0
16OCT26 320.00 C 0.00 0.00 0.00 0.31 -0.38 33 0 10 0
16OCT26 325.00 C 0.00 0.00 0.00 0.11 -0.19 33 0 4 0
16OCT26 330.00 C 0.00 0.00 0.00 0.04 -0.08 34 0 4 0
16OCT26 335.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 50.95 - 33 0 0 -
23OCT26 255.00 C 0.00 0.00 0.00 48.45 - 29 0 0 -
23OCT26 257.50 C 0.00 0.00 0.00 45.95 - 0 0 0 -
23OCT26 260.00 C 0.00 0.00 0.00 43.46 - 30 0 0 -
23OCT26 262.50 C 0.00 0.00 0.00 40.97 - 30 0 0 -
23OCT26 265.00 C 0.00 0.00 0.00 38.48 - 30 0 0 -
23OCT26 267.50 C 0.00 0.00 0.00 36.00 - 30 0 0 -
23OCT26 270.00 C 0.00 0.00 0.00 33.52 - 29 0 0 -
23OCT26 272.50 C 0.00 0.00 0.00 31.07 - 29 0 0 -
23OCT26 275.00 C 0.00 0.00 0.00 28.63 - 29 0 0 -
23OCT26 277.50 C 0.00 0.00 0.00 26.22 - 29 0 0 -
23OCT26 280.00 C 0.00 0.00 0.00 23.86 - 29 0 0 -
23OCT26 282.50 C 0.00 0.00 0.00 21.54 - 29 0 0 -
23OCT26 285.00 C 0.00 0.00 0.00 19.30 - 29 0 0 -
23OCT26 287.50 C 0.00 0.00 0.00 17.14 - 29 0 0 -
23OCT26 290.00 C 0.00 0.00 0.00 15.07 - 29 0 0 -
23OCT26 292.50 C 0.00 0.00 0.00 13.24 - 30 0 0 -
23OCT26 295.00 C 0.00 0.00 0.00 11.39 - 30 0 0 -
23OCT26 297.50 C 0.00 0.00 0.00 9.59 - 29 0 0 -
23OCT26 300.00 C 0.00 0.00 0.00 8.10 - 29 0 0 -
23OCT26 305.00 C 0.00 0.00 0.00 5.48 - 29 0 0 -
23OCT26 310.00 C 0.00 0.00 0.00 3.50 - 29 0 0 -
23OCT26 315.00 C 0.00 0.00 0.00 2.17 - 29 0 0 -
23OCT26 320.00 C 1.40 1.40 1.40 1.30 - 29 15 15 -
23OCT26 325.00 C 0.00 0.00 0.00 0.72 - 29 0 0 -
23OCT26 330.00 C 0.45 0.45 0.45 0.37 - 29 16 16 -
23OCT26 335.00 C 0.35 0.35 0.35 0.18 - 29 15 15 -
23OCT26 340.00 C 0.00 0.00 0.00 0.09 - 30 0 0 -
23OCT26 345.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
23OCT26 350.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
23OCT26 355.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 360.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 365.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 370.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
23OCT26 375.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 380.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23OCT26 385.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 390.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 395.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 400.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 405.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 53.58 -1.27 28 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 48.60 -1.27 29 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 43.64 -1.27 29 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 38.71 -1.28 29 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 33.85 -1.28 29 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 29.11 -1.27 29 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 24.54 -1.26 29 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 20.24 -1.23 29 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 16.28 -1.18 29 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 12.74 -1.10 29 0 136 0
29OCT26 300.00 C 0.00 0.00 0.00 9.56 -0.80 29 0 551 0
29OCT26 310.00 C 5.28 5.28 5.28 4.93 -0.74 29 4 725 0
29OCT26 320.00 C 2.30 2.30 2.30 2.26 -0.47 29 2 2,017 0
29OCT26 330.00 C 1.12 1.12 1.00 0.96 -0.27 29 33 571 -3
29OCT26 340.00 C 0.00 0.00 0.00 0.33 -0.13 29 0 503 0
29OCT26 350.00 C 0.20 0.20 0.20 0.10 -0.05 29 75 752 -15
29OCT26 360.00 C 0.16 0.16 0.16 0.03 -0.02 30 4 1,029 -4
29OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 523 0
29OCT26 380.00 C 0.10 0.10 0.10 0.01 0.00 34 15 546 -15
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 41 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
27NOV26 250.00 C 0.00 0.00 0.00 54.94 -1.23 34 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 50.31 -1.27 34 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 45.79 -1.27 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 41.42 -1.27 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 37.23 -1.25 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 33.23 -1.23 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 29.45 -1.20 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 25.90 -1.17 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 22.62 -0.92 34 0 56 0
27NOV26 295.00 C 0.00 0.00 0.00 19.60 -1.01 34 0 166 0
27NOV26 300.00 C 17.03 17.03 16.86 16.77 -0.93 33 23 237 +23
27NOV26 310.00 C 0.00 0.00 0.00 11.99 -0.82 33 0 536 0
27NOV26 320.00 C 8.79 8.79 8.79 8.26 -0.73 33 1 690 +1
27NOV26 330.00 C 5.61 5.76 5.61 5.75 -0.44 34 2 112 +1
27NOV26 340.00 C 3.77 3.77 3.76 3.69 -0.46 33 3 347 0
27NOV26 350.00 C 2.47 2.53 2.45 2.51 -0.19 34 18 353 +15
27NOV26 360.00 C 1.59 1.69 1.58 1.56 -0.24 34 278 457 +238
27NOV26 370.00 C 0.00 0.00 0.00 0.94 -0.18 34 0 320 0
27NOV26 380.00 C 0.00 0.00 0.00 0.56 -0.12 34 0 411 0
27NOV26 390.00 C 0.00 0.00 0.00 0.31 -0.09 34 0 273 0
27NOV26 400.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 104.56 -1.63 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 99.69 -1.64 33 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 94.86 -1.62 36 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 90.04 -1.62 37 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 85.22 -1.60 36 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 80.47 -1.60 37 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 75.72 -1.60 36 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 71.07 -1.56 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 66.43 -1.53 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 61.88 -1.55 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 56.96 -1.98 33 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 52.63 -1.86 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 48.43 -1.08 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 44.39 -1.04 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 40.52 -1.00 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 36.83 -0.96 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 33.34 -0.90 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 30.05 -0.85 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 26.96 -0.81 33 0 18 0
30DEC26 295.00 C 0.00 0.00 0.00 24.28 -0.50 33 0 52 0
30DEC26 300.00 C 21.45 21.45 21.45 21.26 -0.97 33 15 435 +15
30DEC26 310.00 C 16.56 16.83 16.56 16.58 -0.60 33 45 492 +45
30DEC26 320.00 C 12.78 12.78 12.68 12.68 -0.75 33 45 1,025 0
30DEC26 330.00 C 0.00 0.00 0.00 9.67 -0.44 33 0 585 0
30DEC26 340.00 C 7.17 7.29 7.17 7.05 -0.50 33 48 1,665 -6
30DEC26 350.00 C 5.39 5.39 5.39 5.32 -0.23 33 30 1,378 0
30DEC26 360.00 C 0.00 0.00 0.00 3.87 -0.26 33 0 631 0
30DEC26 370.00 C 3.11 3.11 2.87 2.80 -0.15 33 114 578 +66
30DEC26 380.00 C 0.00 0.00 0.00 1.97 -0.10 33 0 609 0
30DEC26 390.00 C 0.00 0.00 0.00 1.33 -0.11 33 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 0.91 -0.05 33 0 371 0
30DEC26 410.00 C 0.00 0.00 0.00 0.62 -0.03 33 0 505 0
30DEC26 420.00 C 0.00 0.00 0.00 0.41 -0.03 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.08 0.00 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.04 0.00 34 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
28JAN27 250.00 C 0.00 0.00 0.00 59.65 -1.32 35 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 54.91 -1.89 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 50.94 -1.81 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 47.12 -1.08 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 43.46 -1.05 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 39.96 -1.02 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 36.64 -0.98 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 33.50 -0.94 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 30.54 -1.08 33 0 0 0
28JAN27 295.00 C 27.87 27.87 27.87 27.87 -1.06 33 15 33 +15
28JAN27 300.00 C 0.00 0.00 0.00 25.23 -1.00 33 0 68 0
28JAN27 310.00 C 0.00 0.00 0.00 20.49 -0.92 33 0 23 0
28JAN27 320.00 C 0.00 0.00 0.00 16.49 -0.84 33 0 48 0
28JAN27 330.00 C 0.00 0.00 0.00 13.17 -0.66 33 0 47 0
28JAN27 340.00 C 10.54 10.54 10.54 10.44 -0.44 33 1 34 +1
28JAN27 350.00 C 0.00 0.00 0.00 8.24 -0.39 34 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 6.45 -0.35 34 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 4.95 -0.28 34 0 52 0
28JAN27 380.00 C 0.00 0.00 0.00 3.76 -0.23 34 0 25 0
28JAN27 390.00 C 0.00 0.00 0.00 2.75 -0.19 33 0 0 0
28JAN27 400.00 C 2.50 2.50 2.50 2.06 -0.15 33 2 32 +2
30MAR27 200.00 C 0.00 0.00 0.00 107.87 -1.58 40 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 103.25 -1.54 40 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 98.67 -1.55 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 94.14 -1.54 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 89.69 -1.50 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 85.29 -1.48 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 80.98 -1.45 37 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 76.74 -1.33 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 72.61 -1.32 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 68.57 -1.28 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 64.64 -1.27 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 60.81 -1.24 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 56.23 -2.10 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 52.73 -1.97 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 49.37 -1.83 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 46.15 -1.00 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 43.07 -0.97 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 40.13 -0.94 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 37.33 -1.31 34 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 34.56 -1.01 34 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 32.00 -0.97 34 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 27.31 -0.91 34 0 126 0
30MAR27 320.00 C 0.00 0.00 0.00 23.21 -0.85 34 0 385 0
30MAR27 330.00 C 0.00 0.00 0.00 19.64 -0.47 34 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 16.58 -0.40 34 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 13.94 -0.36 34 0 117 0
30MAR27 360.00 C 0.00 0.00 0.00 11.72 -0.30 34 0 180 0
30MAR27 370.00 C 0.00 0.00 0.00 9.82 -0.21 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 8.33 -0.37 35 0 177 0
30MAR27 390.00 C 0.00 0.00 0.00 6.67 -0.51 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 5.49 -0.27 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.50 -0.23 34 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 3.67 -0.21 34 0 349 0
30MAR27 430.00 C 0.00 0.00 0.00 3.08 -0.18 34 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.43 -0.15 34 0 1,440 0
30MAR27 450.00 C 0.00 0.00 0.00 1.97 -0.13 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.60 -0.10 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.29 -0.08 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.04 -0.07 34 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 0.83 -0.06 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.67 -0.05 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.54 -0.04 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.43 -0.03 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.34 -0.03 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.12 0.00 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 0.00 35 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 70.67 -1.21 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 67.15 -1.19 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 63.75 -1.15 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 60.44 -1.10 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 56.75 -1.56 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 53.75 -1.45 35 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 50.87 -1.35 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 48.10 -1.20 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 45.45 -1.13 35 0 0 0
29JUN27 295.00 C 43.63 43.63 43.36 42.81 -1.14 35 30 30 +30
29JUN27 300.00 C 40.50 40.50 40.50 40.08 -2.55 34 1 147 +1
29JUN27 310.00 C 0.00 0.00 0.00 35.71 -1.00 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 31.31 -1.16 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 27.78 -0.88 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 24.45 -0.83 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 21.50 -0.26 34 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 18.89 -0.27 35 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 16.59 -0.39 35 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 14.58 -0.99 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 12.74 -0.57 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 11.16 -0.70 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 9.64 -0.69 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 8.37 -0.62 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 7.26 -0.55 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 6.29 -0.48 35 0 77 0
29JUN27 450.00 C 5.87 6.30 5.87 5.44 -0.43 35 3 191 +1
29JUN27 460.00 C 0.00 0.00 0.00 4.70 -0.39 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.06 -0.34 35 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.51 -0.18 35 0 20 0
29SEP27 250.00 C 0.00 0.00 0.00 76.68 -1.12 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 73.33 -1.10 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 70.08 -1.07 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 66.93 -1.02 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 63.87 -0.99 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 60.92 -0.96 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 58.07 -0.93 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 55.32 -0.90 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 52.52 -1.04 35 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 49.72 -0.98 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 47.27 -1.05 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 42.69 -2.71 35 0 15 0
29SEP27 320.00 C 0.00 0.00 0.00 38.61 -1.35 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 34.77 -0.80 35 0 40 0
29SEP27 340.00 C 0.00 0.00 0.00 31.30 -1.08 35 0 6 0
29SEP27 350.00 C 0.00 0.00 0.00 28.47 -0.90 35 0 28 0
29SEP27 360.00 C 0.00 0.00 0.00 25.26 -0.85 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 22.74 -0.77 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 20.81 -0.24 35 0 0 0
29SEP27 390.00 C 18.28 18.60 18.25 18.46 -0.51 35 238 254 +238
29SEP27 400.00 C 0.00 0.00 0.00 16.78 -0.04 35 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 15.00 -1.02 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 13.40 -0.96 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 11.97 -0.90 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 10.68 -0.84 35 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 9.52 -0.79 35 0 13 0
TOTAL CALL 1,122 42,460 +668
16OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 2 0
16OCT26 277.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 10 0
16OCT26 282.50 P 0.00 0.00 0.00 0.09 -0.06 34 0 16 0
16OCT26 285.00 P 0.35 0.35 0.35 0.16 -0.09 33 5 15 0
16OCT26 287.50 P 0.00 0.00 0.00 0.30 -0.11 33 0 1 0
16OCT26 290.00 P 0.00 0.00 0.00 0.52 -0.14 33 0 35 0
16OCT26 292.50 P 1.13 1.13 1.05 0.84 -0.17 33 53 54 0
16OCT26 295.00 P 1.40 1.40 1.35 1.33 -0.18 34 50 64 +27
16OCT26 297.50 P 2.22 2.30 2.15 2.00 -0.16 34 24 135 +19
16OCT26 300.00 P 2.99 3.17 2.99 2.88 -0.12 34 76 96 +64
16OCT26 305.00 P 4.78 5.55 4.78 5.27 0.00 34 5 5 +5
16OCT26 310.00 P 8.30 8.30 8.30 8.60 +0.27 34 2 3 +2
16OCT26 315.00 P 0.00 0.00 0.00 12.62 +0.57 35 0 19 0
16OCT26 320.00 P 0.00 0.00 0.00 17.03 +0.90 33 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 21.85 +1.08 33 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 26.80 +1.17 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 31.80 +1.20 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 36.80 +1.20 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 41.80 +1.20 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 46.80 +1.20 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 51.80 +1.20 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 56.80 +1.20 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 62.35 +0.50 103 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 67.35 +0.50 109 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 72.35 +0.50 115 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 77.30 +0.45 119 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 82.30 +0.45 124 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 87.35 +0.50 132 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 92.35 +0.50 137 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 97.33 +0.48 141 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 102.35 +0.50 147 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 255.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
23OCT26 257.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
23OCT26 260.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
23OCT26 262.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
23OCT26 265.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
23OCT26 267.50 P 0.00 0.00 0.00 0.04 - 30 0 0 -
23OCT26 270.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
23OCT26 272.50 P 0.00 0.00 0.00 0.10 - 29 0 0 -
23OCT26 275.00 P 0.00 0.00 0.00 0.17 - 30 0 0 -
23OCT26 277.50 P 0.00 0.00 0.00 0.26 - 29 0 0 -
23OCT26 280.00 P 0.65 0.65 0.65 0.39 - 29 1 1 -
23OCT26 282.50 P 0.90 0.90 0.90 0.58 - 29 5 5 -
23OCT26 285.00 P 0.00 0.00 0.00 0.84 - 30 0 0 -
23OCT26 287.50 P 0.00 0.00 0.00 1.19 - 30 0 0 -
23OCT26 290.00 P 0.00 0.00 0.00 1.65 - 30 0 0 -
23OCT26 292.50 P 0.00 0.00 0.00 2.22 - 30 0 0 -
23OCT26 295.00 P 0.00 0.00 0.00 2.92 - 30 0 0 -
23OCT26 297.50 P 0.00 0.00 0.00 3.76 - 30 0 0 -
23OCT26 300.00 P 0.00 0.00 0.00 4.75 - 30 0 0 -
23OCT26 305.00 P 0.00 0.00 0.00 7.14 - 30 0 0 -
23OCT26 310.00 P 0.00 0.00 0.00 10.24 - 30 0 0 -
23OCT26 315.00 P 0.00 0.00 0.00 14.02 - 31 0 0 -
23OCT26 320.00 P 0.00 0.00 0.00 17.84 - 29 0 0 -
23OCT26 325.00 P 0.00 0.00 0.00 22.29 - 29 0 0 -
23OCT26 330.00 P 0.00 0.00 0.00 26.98 - 29 0 0 -
23OCT26 335.00 P 0.00 0.00 0.00 31.84 - 29 0 0 -
23OCT26 340.00 P 0.00 0.00 0.00 36.80 - 0 0 0 -
23OCT26 345.00 P 0.00 0.00 0.00 41.80 - 0 0 0 -
23OCT26 350.00 P 0.00 0.00 0.00 46.80 - 0 0 0 -
23OCT26 355.00 P 0.00 0.00 0.00 51.80 - 0 0 0 -
23OCT26 360.00 P 0.00 0.00 0.00 56.80 - 0 0 0 -
23OCT26 365.00 P 0.00 0.00 0.00 62.35 - 64 0 0 -
23OCT26 370.00 P 0.00 0.00 0.00 67.35 - 68 0 0 -
23OCT26 375.00 P 0.00 0.00 0.00 72.35 - 71 0 0 -
23OCT26 380.00 P 0.00 0.00 0.00 77.30 - 74 0 0 -
23OCT26 385.00 P 0.00 0.00 0.00 82.30 - 77 0 0 -
23OCT26 390.00 P 0.00 0.00 0.00 87.35 - 82 0 0 -
23OCT26 395.00 P 0.00 0.00 0.00 92.35 - 85 0 0 -
23OCT26 400.00 P 0.00 0.00 0.00 97.33 - 88 0 0 -
23OCT26 405.00 P 0.00 0.00 0.00 102.35 - 92 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 54 0
29OCT26 265.00 P 0.00 0.00 0.00 0.12 0.00 30 0 173 0
29OCT26 270.00 P 0.61 0.61 0.61 0.24 -0.01 29 3 167 -3
29OCT26 275.00 P 0.00 0.00 0.00 0.51 0.00 29 0 321 0
29OCT26 280.00 P 1.32 1.35 1.21 0.95 +0.02 30 59 410 +10
29OCT26 285.00 P 1.91 2.05 1.91 1.66 +0.06 30 16 246 +16
29OCT26 290.00 P 0.00 0.00 0.00 2.74 +0.10 30 0 474 0
29OCT26 295.00 P 4.16 4.33 4.10 4.23 +0.16 30 30 380 +25
29OCT26 300.00 P 6.26 6.48 5.98 6.15 +0.21 30 521 852 +236
29OCT26 310.00 P 10.78 10.78 10.78 11.82 +0.54 31 2 1,033 0
29OCT26 320.00 P 0.00 0.00 0.00 18.75 +0.79 29 0 1,237 0
29OCT26 330.00 P 0.00 0.00 0.00 27.41 +1.02 29 0 1,590 0
29OCT26 340.00 P 0.00 0.00 0.00 38.00 +2.25 42 0 615 0
29OCT26 350.00 P 0.00 0.00 0.00 46.80 +1.20 0 0 570 0
29OCT26 360.00 P 0.00 0.00 0.00 56.80 +0.34 0 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 67.35 +0.32 56 0 96 0
29OCT26 380.00 P 0.00 0.00 0.00 77.30 +0.45 61 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 87.35 +0.50 67 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 97.35 +0.50 72 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 107.35 +0.91 78 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 117.35 +0.91 83 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 127.35 +0.91 88 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 137.35 +0.90 92 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 147.34 +0.90 96 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 157.34 +0.89 101 0 0 0
27NOV26 250.00 P 1.35 1.35 1.35 0.74 -0.01 34 10 10 +10
27NOV26 255.00 P 0.00 0.00 0.00 1.10 -0.01 34 0 9 0
27NOV26 260.00 P 2.11 2.20 2.11 1.59 0.00 34 65 143 +55
27NOV26 265.00 P 2.80 2.80 2.73 2.23 +0.01 34 43 146 +43
27NOV26 270.00 P 3.32 3.55 3.32 3.03 +0.03 34 26 96 +26
27NOV26 275.00 P 0.00 0.00 0.00 4.02 +0.04 34 0 47 0
27NOV26 280.00 P 0.00 0.00 0.00 5.30 +0.07 34 0 85 0
27NOV26 285.00 P 0.00 0.00 0.00 6.80 +0.11 34 0 39 0
27NOV26 290.00 P 8.55 8.72 8.55 8.53 +0.26 34 142 252 +94
27NOV26 295.00 P 10.42 10.42 10.42 10.42 +0.10 34 5 489 +5
27NOV26 300.00 P 12.23 12.96 12.23 12.59 +0.48 34 201 499 +173
27NOV26 310.00 P 17.34 18.14 17.29 17.82 +0.12 34 140 793 +102
27NOV26 320.00 P 24.31 24.31 24.31 24.20 +0.87 34 2 1,125 +2
27NOV26 330.00 P 0.00 0.00 0.00 31.51 +0.20 34 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 39.58 +0.81 34 0 270 0
27NOV26 350.00 P 0.00 0.00 0.00 48.28 +0.92 34 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 57.47 +0.84 34 0 2,905 0
27NOV26 370.00 P 67.60 67.60 67.60 67.35 +0.32 37 1 115 -1
27NOV26 380.00 P 0.00 0.00 0.00 77.35 +0.50 40 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 87.35 +0.50 44 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 97.35 +0.50 48 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 107.35 +0.50 51 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 117.35 +0.50 54 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 127.35 +0.91 57 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 137.35 +0.48 60 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 147.34 +0.47 63 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 157.34 +0.47 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.06 0.00 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.55 +0.05 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.79 +0.05 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.11 +0.07 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 1.51 +0.12 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.02 +0.12 33 0 90 0
30DEC26 255.00 P 3.51 3.51 3.51 2.75 +0.24 33 2 49 0
30DEC26 260.00 P 0.00 0.00 0.00 3.42 +0.10 33 0 443 0
30DEC26 265.00 P 0.00 0.00 0.00 4.51 +0.23 33 0 5 0
30DEC26 270.00 P 6.21 6.21 6.16 5.65 +0.30 33 44 1,216 0
30DEC26 275.00 P 0.00 0.00 0.00 6.95 +0.31 33 0 122 0
30DEC26 280.00 P 8.58 8.58 8.58 8.53 +0.39 34 4 437 +4
30DEC26 285.00 P 10.06 10.06 10.06 10.19 +0.41 34 1 163 0
30DEC26 290.00 P 12.32 12.40 12.13 12.22 +0.48 34 74 556 -74
30DEC26 295.00 P 14.35 14.44 14.26 14.36 +0.58 34 120 464 -82
30DEC26 300.00 P 16.86 16.86 16.60 16.77 +0.80 34 225 991 +192
30DEC26 310.00 P 0.00 0.00 0.00 21.78 +0.69 33 0 813 0
30DEC26 320.00 P 0.00 0.00 0.00 27.89 +0.80 33 0 2,260 0
30DEC26 330.00 P 0.00 0.00 0.00 34.62 +0.42 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 42.19 +0.96 33 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 50.33 +1.03 33 2 2,476 -2
30DEC26 360.00 P 0.00 0.00 0.00 59.42 +0.99 34 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 68.47 +1.18 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 77.67 +0.82 35 6 147 0
30DEC26 390.00 P 0.00 0.00 0.00 87.71 +0.86 38 2 2,423 -2
30DEC26 400.00 P 0.00 0.00 0.00 97.35 +0.50 39 15 1,022 -15
30DEC26 410.00 P 0.00 0.00 0.00 107.35 +0.50 41 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 117.35 +0.50 44 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 127.35 +0.91 47 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 137.35 +0.48 49 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 147.34 +0.47 51 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 157.34 +0.47 53 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 167.34 +1.54 56 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 177.34 +1.54 58 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 187.34 +1.54 60 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 197.31 +1.47 62 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 207.30 +1.46 63 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 217.30 +1.46 65 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 227.30 +1.46 67 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 237.34 +1.50 70 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 247.34 +1.50 71 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 257.34 +1.50 73 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 267.34 +1.50 75 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 277.33 +1.49 77 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 287.33 +1.49 78 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 297.33 +1.49 80 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 307.33 +1.54 81 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 317.30 +1.51 83 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 327.33 +1.50 85 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 337.30 +1.47 86 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 347.29 +1.46 87 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 357.33 +1.50 89 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 367.29 +1.46 90 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 377.30 +1.47 91 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 387.31 +1.48 93 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 397.31 +1.48 94 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 3.47 +0.11 33 0 0 0
28JAN27 255.00 P 5.11 5.11 4.96 4.46 +0.28 34 32 132 +2
28JAN27 260.00 P 0.00 0.00 0.00 5.30 -0.01 33 0 34 0
28JAN27 265.00 P 0.00 0.00 0.00 6.66 +0.20 34 0 50 0
28JAN27 270.00 P 8.47 8.47 8.47 7.98 +0.21 34 30 64 +15
28JAN27 275.00 P 0.00 0.00 0.00 9.53 +0.27 34 0 20 0
28JAN27 280.00 P 11.03 11.03 11.03 11.20 +0.29 34 2 6 +2
28JAN27 285.00 P 0.00 0.00 0.00 12.99 +0.27 34 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 14.94 +0.50 34 0 44 0
28JAN27 295.00 P 0.00 0.00 0.00 17.07 +0.59 34 0 72 0
28JAN27 300.00 P 19.35 19.76 19.33 19.40 +0.64 33 130 150 +120
28JAN27 310.00 P 0.00 0.00 0.00 24.64 +0.73 33 0 1 0
28JAN27 320.00 P 0.00 0.00 0.00 30.65 +0.83 33 0 75 0
28JAN27 330.00 P 0.00 0.00 0.00 37.32 +0.60 33 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 44.55 +0.85 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 52.34 +0.33 33 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 61.18 +1.01 34 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 69.84 +1.11 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 78.82 +1.18 35 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 87.99 +1.14 35 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 97.44 +0.59 35 5 5 +5
30MAR27 200.00 P 0.00 0.00 0.00 0.77 -0.01 34 0 51 0
30MAR27 205.00 P 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.32 +0.03 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.69 +0.04 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.13 +0.05 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.66 +0.06 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.26 +0.08 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 3.99 +0.08 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.77 +0.12 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.76 +0.13 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.95 +0.13 35 0 58 0
30MAR27 255.00 P 8.98 9.01 8.78 8.23 +0.42 35 500 518 +487
30MAR27 260.00 P 0.00 0.00 0.00 9.56 +0.18 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.03 +0.24 35 0 18 0
30MAR27 270.00 P 13.28 13.28 13.28 12.72 +0.25 35 30 46 +27
30MAR27 275.00 P 0.00 0.00 0.00 14.41 +0.26 35 0 32 0
30MAR27 280.00 P 16.94 16.94 16.94 16.42 +0.54 35 2 24 -2
30MAR27 285.00 P 0.00 0.00 0.00 18.50 +0.41 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 20.60 +0.47 35 0 157 0
30MAR27 295.00 P 0.00 0.00 0.00 22.99 +0.65 35 0 315 0
30MAR27 300.00 P 25.56 25.56 25.56 25.24 +0.54 35 41 1,290 +41
30MAR27 310.00 P 30.85 30.85 30.53 30.49 +0.62 35 90 950 +60
30MAR27 320.00 P 0.00 0.00 0.00 36.31 +1.01 35 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 42.51 +0.40 34 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 49.98 +1.40 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 57.32 +0.80 35 2 1,666 +2
30MAR27 360.00 P 0.00 0.00 0.00 65.13 +0.93 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 73.17 +0.90 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 81.63 +1.06 35 6 129 +6
30MAR27 390.00 P 0.00 0.00 0.00 90.34 +1.16 35 2 20 +2
30MAR27 400.00 P 0.00 0.00 0.00 99.17 -1.54 35 0 98 0
30MAR27 410.00 P 0.00 0.00 0.00 108.35 +1.29 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 117.59 +0.74 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 127.36 +0.92 36 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 137.35 +0.48 37 0 22 0
30MAR27 450.00 P 0.00 0.00 0.00 147.34 +0.47 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 157.34 +0.47 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 167.34 +1.54 42 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 177.34 +1.50 44 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 187.34 +1.50 46 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 197.34 +1.50 47 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 207.34 +1.50 49 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 217.34 +1.50 50 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 227.34 +1.50 51 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 237.34 +1.50 53 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 247.34 +1.50 54 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 257.34 +1.50 56 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 267.34 +1.50 57 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 277.33 +1.49 58 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 287.33 +1.49 59 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 297.33 +1.49 60 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 307.33 +1.54 62 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 317.33 +1.54 63 0 0 0
29JUN27 250.00 P 12.20 12.20 12.20 11.50 +0.14 35 2 2 +2
29JUN27 255.00 P 0.00 0.00 0.00 12.96 +0.19 35 0 45 0
29JUN27 260.00 P 0.00 0.00 0.00 14.66 +0.19 35 0 59 0
29JUN27 265.00 P 0.00 0.00 0.00 16.38 +0.20 35 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 18.17 +0.25 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 20.26 +0.26 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 22.36 +0.26 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 24.44 +0.31 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 26.62 +0.15 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 28.93 +0.18 35 0 133 0
29JUN27 300.00 P 31.90 31.90 31.26 31.59 +0.43 35 84 3,872 +82
29JUN27 310.00 P 0.00 0.00 0.00 36.70 +0.55 35 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 42.37 +0.53 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 48.94 +0.90 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 55.61 +0.96 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 62.67 +1.44 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 70.03 +1.56 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 77.67 +0.89 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 85.61 +1.71 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 93.79 +0.99 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 102.50 +1.38 36 10 35 0
29JUN27 410.00 P 0.00 0.00 0.00 110.77 +1.01 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 119.70 +1.12 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 128.83 +1.21 35 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 138.02 +1.15 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 147.54 +0.67 35 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 157.34 +0.47 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 167.34 +1.54 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 177.34 +1.50 38 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 15.07 -0.29 35 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 16.78 -0.30 35 0 10 0
29SEP27 260.00 P 19.51 19.51 19.51 18.11 -0.70 35 15 45 +15
29SEP27 265.00 P 0.00 0.00 0.00 20.33 -0.28 35 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 22.43 -0.29 35 0 32 0
29SEP27 275.00 P 0.00 0.00 0.00 24.54 -0.28 35 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 26.54 -0.21 35 0 110 0
29SEP27 285.00 P 0.00 0.00 0.00 28.63 -0.22 35 0 41 0
29SEP27 290.00 P 31.44 31.44 31.44 31.21 +0.20 35 15 188 0
29SEP27 295.00 P 0.00 0.00 0.00 33.26 -0.09 35 0 135 0
29SEP27 300.00 P 0.00 0.00 0.00 36.56 -0.26 35 0 415 0
29SEP27 310.00 P 0.00 0.00 0.00 40.85 -0.42 34 0 112 0
29SEP27 320.00 P 0.00 0.00 0.00 46.70 +0.25 35 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 52.68 -1.87 34 0 46 0
29SEP27 340.00 P 0.00 0.00 0.00 59.20 +0.14 34 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 66.66 +1.09 35 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 73.83 +0.85 35 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 81.26 +0.92 35 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 88.92 +1.64 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 96.82 +0.99 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 104.90 +0.98 35 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 113.30 +1.16 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 121.90 +1.20 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 130.66 +1.25 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 139.44 +1.07 34 0 17 0
29SEP27 450.00 P 147.20 147.20 147.20 148.61 +1.17 34 1 5 +1
TOTAL PUT 2,981 62,874 +1,798
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 67.700
16OCT26 49.50 C 0.00 0.00 0.00 18.22 -4.06 100 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 17.72 -4.06 96 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 16.72 -4.06 89 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 16.19 -3.59 186 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 14.72 -4.06 75 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 13.72 -4.06 67 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 12.72 -4.06 60 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 11.72 -4.07 50 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 10.73 -4.06 66 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 9.73 -4.06 60 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 8.75 -4.04 63 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 7.77 -4.03 61 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 6.82 -3.99 62 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 5.89 -3.93 62 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 5.01 -3.84 62 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 4.18 -3.72 62 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 3.52 -3.45 66 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 2.79 -3.29 64 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 2.18 -3.05 63 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 1.66 -2.78 63 0 0 0
16OCT26 69.00 C 2.50 2.50 2.18 1.22 -2.37 62 3 3 +3
16OCT26 70.00 C 0.00 0.00 0.00 0.88 -2.07 62 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.63 -1.75 62 0 0 0
16OCT26 72.00 C 0.87 0.87 0.87 0.44 -1.45 63 15 30 +15
16OCT26 73.00 C 0.00 0.00 0.00 0.29 -1.18 62 0 0 0
16OCT26 74.00 C 0.52 0.52 0.52 0.19 -0.93 62 15 75 +15
16OCT26 75.00 C 0.38 0.38 0.38 0.12 -0.72 62 15 20 +15
16OCT26 76.00 C 0.00 0.00 0.00 0.08 -0.54 63 0 30 0
16OCT26 77.00 C 0.14 0.14 0.14 0.05 -0.42 63 12 12 0
16OCT26 78.00 C 0.00 0.00 0.00 0.03 -0.31 63 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.02 -0.21 64 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.15 63 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.10 67 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.06 72 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 16.19 - 110 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 14.76 - 54 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 13.77 - 55 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 12.78 - 54 0 0 -
23OCT26 56.00 C 0.00 0.00 0.00 11.80 - 54 0 0 -
23OCT26 57.00 C 0.00 0.00 0.00 10.83 - 54 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 9.88 - 54 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 8.95 - 54 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 8.04 - 54 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 7.17 - 54 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 6.34 - 54 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 5.55 - 54 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 4.81 - 54 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 4.17 - 55 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 3.54 - 55 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 2.97 - 55 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 2.46 - 54 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 2.02 - 54 0 0 -
23OCT26 70.00 C 2.09 2.09 2.09 1.63 - 54 10 10 -
23OCT26 71.00 C 0.00 0.00 0.00 1.31 - 54 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 1.05 - 54 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 0.84 - 55 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 0.66 - 55 0 0 -
23OCT26 75.00 C 0.73 0.73 0.73 0.51 - 55 15 15 -
23OCT26 76.00 C 0.72 0.72 0.72 0.39 - 55 15 15 -
23OCT26 77.00 C 0.55 0.55 0.51 0.29 - 55 21 21 -
23OCT26 78.00 C 0.45 0.45 0.45 0.22 - 55 7 7 -
23OCT26 79.00 C 0.00 0.00 0.00 0.16 - 55 0 0 -
23OCT26 80.00 C 0.00 0.00 0.00 0.12 - 55 0 0 -
23OCT26 81.00 C 0.00 0.00 0.00 0.09 - 55 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 0.06 - 54 0 0 -
23OCT26 83.00 C 0.00 0.00 0.00 0.05 - 56 0 0 -
23OCT26 84.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 88.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 18.78 -4.06 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.15 -3.69 95 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.31 -4.04 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.26 -3.62 75 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.84 -3.59 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 8.32 -3.74 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 6.33 -3.48 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 4.62 -3.11 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.21 -2.68 52 0 0 0
29OCT26 70.00 C 2.73 2.73 2.35 2.13 -2.07 52 151 165 +135
29OCT26 72.50 C 0.00 0.00 0.00 1.33 -1.65 51 0 222 0
29OCT26 75.00 C 1.17 1.17 1.12 0.85 -1.18 53 27 623 -3
29OCT26 77.50 C 0.75 0.75 0.66 0.50 -0.83 53 90 137 +75
29OCT26 80.00 C 0.00 0.00 0.00 0.28 -0.56 53 0 386 0
29OCT26 82.50 C 0.00 0.00 0.00 0.15 -0.40 52 0 154 0
29OCT26 85.00 C 0.00 0.00 0.00 0.08 -0.24 53 0 320 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.14 53 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.08 53 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.05 53 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.13 -3.97 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.20 -3.94 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.94 -3.86 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.79 -3.75 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.79 -3.59 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.95 -3.40 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.29 -3.18 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.82 -2.93 55 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 5.52 -2.68 55 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 4.32 -2.31 54 0 54 0
27NOV26 72.50 C 3.52 3.52 3.52 3.46 -2.00 54 3 184 0
27NOV26 75.00 C 0.00 0.00 0.00 2.72 -1.74 54 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 2.14 -1.47 55 0 0 0
27NOV26 80.00 C 2.01 2.01 1.86 1.67 -1.23 55 77 228 +70
27NOV26 82.50 C 0.00 0.00 0.00 1.31 -0.99 56 0 32 0
27NOV26 85.00 C 1.32 1.32 1.32 0.99 -0.83 56 150 179 +150
27NOV26 87.50 C 0.00 0.00 0.00 0.74 -0.69 56 0 57 0
27NOV26 90.00 C 0.52 0.52 0.52 0.55 -0.59 55 2 100 +2
27NOV26 92.50 C 0.00 0.00 0.00 0.40 -0.48 55 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.30 -0.38 55 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.21 -0.32 55 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.15 -0.26 55 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.11 -0.20 55 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.09 -0.14 56 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.06 -0.11 55 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 -0.09 55 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.07 55 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 -0.05 55 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.05 53 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.74 -3.89 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.88 -3.86 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.81 -3.76 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.86 -3.64 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.04 -3.51 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.38 -3.34 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.85 -3.17 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.44 -3.01 55 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 7.21 -2.51 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.15 -2.32 55 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 5.24 -2.11 55 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 4.39 -1.95 55 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 3.68 -1.77 55 0 19 0
30DEC26 80.00 C 3.65 3.65 3.30 3.17 -1.50 56 19 38 +19
30DEC26 82.50 C 2.87 2.87 2.87 2.64 -1.34 56 1 483 -1
30DEC26 85.00 C 2.59 2.59 2.59 2.18 -1.21 56 15 414 +15
30DEC26 87.50 C 0.00 0.00 0.00 1.80 -1.07 56 0 370 0
30DEC26 90.00 C 1.46 1.46 1.46 1.44 -0.99 55 10 800 0
30DEC26 92.50 C 0.00 0.00 0.00 1.18 -0.93 55 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.96 -0.81 55 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.79 -0.70 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 -0.61 55 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 -0.52 55 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 -0.45 55 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.38 55 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 -0.34 55 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 -0.29 55 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.18 -0.25 55 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 -0.20 55 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 20.43 -3.72 56 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.62 -3.42 56 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.68 -3.57 56 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 15.87 -3.16 56 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.18 -3.28 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.61 -3.12 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.18 -2.94 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.76 -2.88 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.61 -2.32 56 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.55 -2.17 56 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 6.61 -2.01 56 0 0 0
28JAN27 75.00 C 6.35 6.35 6.35 5.77 -1.85 56 15 15 0
28JAN27 77.50 C 5.58 5.58 5.58 5.01 -1.71 56 15 15 +15
28JAN27 80.00 C 5.02 5.02 5.02 4.35 -1.58 56 15 15 +15
28JAN27 82.50 C 4.41 4.41 4.41 3.77 -1.42 56 15 15 +15
28JAN27 85.00 C 0.00 0.00 0.00 3.29 -1.28 56 0 15 0
28JAN27 87.50 C 0.00 0.00 0.00 2.91 -1.12 57 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 2.43 -1.12 56 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 2.09 -1.03 56 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 1.79 -0.92 56 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 1.54 -0.82 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.05 -3.56 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.33 -3.52 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.62 -3.40 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.00 -3.29 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.49 -3.16 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.08 -2.49 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.78 -2.89 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.43 -2.89 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.44 -2.20 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.31 -2.28 59 0 15 0
30MAR27 72.50 C 9.93 9.93 9.87 9.38 -2.16 59 30 90 +30
30MAR27 75.00 C 9.04 9.04 8.98 8.52 -2.05 59 30 90 +30
30MAR27 77.50 C 0.00 0.00 0.00 7.74 -1.84 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 7.02 -1.74 59 0 639 0
30MAR27 82.50 C 0.00 0.00 0.00 6.36 -1.63 59 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 5.76 -1.54 59 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 5.29 -1.38 60 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 4.89 -1.17 60 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 4.43 -1.27 60 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 4.00 -1.25 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 3.51 -1.22 59 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 3.18 -1.12 59 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.87 -1.05 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.59 -0.97 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 2.41 -0.83 60 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 2.12 -0.92 59 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.97 -0.79 60 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 1.73 -0.78 59 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 1.56 -0.66 59 0 255 0
29JUN27 49.00 C 0.00 0.00 0.00 24.06 -3.65 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.42 -3.62 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.87 -3.55 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.42 -3.46 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.05 -3.37 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.76 -3.28 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.56 -3.18 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.43 -3.08 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.37 -2.99 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.38 -2.89 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.43 -2.82 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.81 -2.47 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.61 -2.77 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.16 -2.38 61 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 9.34 -2.40 60 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 8.56 -2.44 59 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 8.09 -2.22 60 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 7.76 -1.89 61 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 7.22 -1.82 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.72 -1.75 61 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 6.25 -1.69 61 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 5.82 -1.62 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 5.27 -1.70 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 5.05 -1.49 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.71 -1.42 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.26 -1.49 60 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 3.97 -1.42 60 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 3.81 -1.25 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 3.55 -1.19 61 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 26.21 -3.39 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.63 -3.34 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.23 -3.32 62 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.38 -2.57 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.05 -2.69 64 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.47 -2.96 62 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.42 -2.77 63 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.30 -2.74 62 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.30 -2.27 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.37 -2.18 62 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.57 -2.13 63 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.67 -2.03 63 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 13.98 -1.96 63 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 13.25 -2.05 63 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 12.51 -1.81 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 11.87 -1.89 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 11.29 -1.75 63 0 0 0
29SEP27 90.00 C 10.60 10.60 10.60 10.83 -1.54 64 6 6 +6
29SEP27 92.50 C 0.00 0.00 0.00 10.26 -1.50 64 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 9.72 -1.75 63 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 9.21 -1.67 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.73 -1.68 63 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 8.28 -1.34 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 7.85 -1.30 63 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 7.45 -1.51 63 0 2 0
TOTAL CALL 799 26,982 +621
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.06 +0.05 64 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.10 +0.08 62 0 0 0
16OCT26 62.00 P 0.18 0.18 0.18 0.17 +0.13 62 40 55 +40
16OCT26 63.00 P 0.00 0.00 0.00 0.29 +0.22 62 0 15 0
16OCT26 64.00 P 0.48 0.48 0.48 0.47 +0.36 62 15 55 +15
16OCT26 65.00 P 0.00 0.00 0.00 0.71 +0.52 63 0 76 0
16OCT26 66.00 P 0.00 0.00 0.00 1.01 +0.71 62 0 30 0
16OCT26 67.00 P 0.00 0.00 0.00 1.39 +0.94 61 0 24 0
16OCT26 68.00 P 0.00 0.00 0.00 1.87 +1.20 60 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 2.43 +1.49 59 0 1 0
16OCT26 70.00 P 0.00 0.00 0.00 3.09 +1.80 59 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 3.78 +2.06 57 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 4.70 +2.48 62 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 5.56 +2.75 62 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 6.46 +2.99 61 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 7.40 +3.32 62 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 8.35 +3.50 61 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 9.33 +3.66 62 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 10.31 +3.77 61 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 11.30 +3.86 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 12.30 +3.93 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 13.30 +3.98 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 14.30 +4.01 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 15.30 +4.03 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 16.30 +4.04 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 17.30 +4.05 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 18.30 +4.05 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 19.30 +4.05 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 20.30 +4.05 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 21.30 +4.05 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 22.30 +4.05 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 23.30 +4.05 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 24.30 +4.05 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 25.30 +4.05 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 26.30 +4.05 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 27.30 +4.05 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 54.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 0.03 - 55 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 0.08 - 55 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 0.13 - 55 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 0.20 - 55 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.29 - 54 0 0 -
23OCT26 61.00 P 0.38 0.38 0.38 0.43 - 55 15 15 -
23OCT26 62.00 P 0.00 0.00 0.00 0.60 - 55 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 0.81 - 55 0 0 -
23OCT26 64.00 P 0.76 0.76 0.76 1.08 - 55 1 1 -
23OCT26 65.00 P 0.00 0.00 0.00 1.39 - 55 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 1.76 - 54 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 2.18 - 54 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 2.68 - 54 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 3.23 - 54 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 3.84 - 53 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 4.52 - 53 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 5.13 - 50 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 6.06 - 54 0 0 -
23OCT26 74.00 P 0.00 0.00 0.00 6.88 - 54 0 0 -
23OCT26 75.00 P 0.00 0.00 0.00 7.74 - 54 0 0 -
23OCT26 76.00 P 0.00 0.00 0.00 8.62 - 54 0 0 -
23OCT26 77.00 P 0.00 0.00 0.00 9.53 - 54 0 0 -
23OCT26 78.00 P 0.00 0.00 0.00 10.46 - 54 0 0 -
23OCT26 79.00 P 0.00 0.00 0.00 11.41 - 54 0 0 -
23OCT26 80.00 P 0.00 0.00 0.00 12.37 - 54 0 0 -
23OCT26 81.00 P 0.00 0.00 0.00 13.34 - 54 0 0 -
23OCT26 82.00 P 0.00 0.00 0.00 14.32 - 54 0 0 -
23OCT26 83.00 P 0.00 0.00 0.00 15.31 - 54 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 16.30 - 0 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 18.30 - 0 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
23OCT26 88.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 22.30 - 0 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 23.30 - 0 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 24.30 - 0 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 0.09 +0.06 52 0 0 0
29OCT26 57.50 P 0.32 0.32 0.32 0.24 +0.15 53 125 126 +110
29OCT26 60.00 P 0.00 0.00 0.00 0.54 +0.33 53 0 321 0
29OCT26 62.50 P 0.88 1.12 0.88 1.07 +0.61 53 212 435 +212
29OCT26 65.00 P 0.00 0.00 0.00 1.88 +0.99 53 0 388 0
29OCT26 67.50 P 0.00 0.00 0.00 2.95 +1.37 53 0 50 0
29OCT26 70.00 P 4.00 4.00 4.00 4.38 +1.85 53 6 158 +6
29OCT26 72.50 P 0.00 0.00 0.00 6.07 +2.25 52 0 207 0
29OCT26 75.00 P 0.00 0.00 0.00 8.05 +2.83 52 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 10.20 +3.19 52 0 49 0
29OCT26 80.00 P 10.00 11.50 10.00 12.50 +3.49 52 34 278 0
29OCT26 82.50 P 0.00 0.00 0.00 14.88 +3.71 52 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 17.32 +3.85 52 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 19.80 +3.48 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 22.30 +3.74 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 24.80 +3.42 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 27.30 +3.55 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 29.80 +3.46 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 32.30 +3.47 0 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 34.80 +3.60 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.30 +3.48 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 39.80 +3.58 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.30 +3.48 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 44.80 +3.48 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.30 +3.59 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 49.80 +3.48 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.23 +0.09 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.30 +0.12 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.54 +0.21 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.90 +0.33 56 0 1 0
27NOV26 57.50 P 1.42 1.42 1.42 1.39 +0.47 56 100 245 +100
27NOV26 60.00 P 2.01 2.01 2.00 2.00 +0.61 55 5 406 0
27NOV26 62.50 P 2.87 2.87 2.78 2.90 +0.88 56 36 616 +36
27NOV26 65.00 P 3.85 3.85 3.85 3.92 +1.10 56 14 384 +14
27NOV26 67.50 P 0.00 0.00 0.00 5.14 +1.34 56 0 230 0
27NOV26 70.00 P 6.07 6.07 6.07 6.56 +1.61 56 15 375 +15
27NOV26 72.50 P 0.00 0.00 0.00 8.12 +1.84 56 0 286 0
27NOV26 75.00 P 0.00 0.00 0.00 9.82 +2.04 55 0 265 0
27NOV26 77.50 P 0.00 0.00 0.00 11.71 +2.54 55 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 13.71 +2.76 55 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 15.81 +2.97 55 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 17.96 +3.13 54 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 20.29 +3.36 55 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 22.62 +3.50 55 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 24.99 +3.61 55 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 27.41 +3.66 55 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 29.85 +3.51 55 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 32.32 +3.49 56 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 34.80 +3.60 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 37.30 +3.48 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 39.80 +3.58 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.30 +3.48 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 44.80 +3.48 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.30 +3.59 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 49.80 +3.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.72 +0.19 55 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.86 +0.21 55 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 1.28 +0.31 56 0 120 0
30DEC26 55.00 P 1.75 1.88 1.75 1.82 +0.43 56 6 30 0
30DEC26 57.50 P 2.61 2.61 2.61 2.53 +0.59 56 2 6 +2
30DEC26 60.00 P 0.00 0.00 0.00 3.33 +0.70 55 0 0 0
30DEC26 62.50 P 4.29 4.29 4.17 4.29 +0.88 55 66 96 +66
30DEC26 65.00 P 5.38 5.38 5.38 5.41 +1.09 55 10 532 0
30DEC26 67.50 P 6.63 6.63 6.46 6.70 +1.23 56 24 99 +24
30DEC26 70.00 P 0.00 0.00 0.00 8.13 +1.45 56 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 9.67 +1.59 56 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 11.23 +1.73 55 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 12.88 +1.77 54 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 14.70 +1.97 53 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 16.76 +2.01 54 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 18.98 +2.74 55 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 21.09 +2.88 55 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 23.31 +3.06 55 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 25.55 +3.18 55 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 27.86 +3.32 55 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 30.19 +2.72 55 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 32.58 +3.55 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.97 +3.63 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.41 +3.59 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.85 +3.63 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.32 +3.50 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.80 +3.48 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.30 +3.59 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.80 +3.48 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.26 +0.34 56 0 0 0
28JAN27 50.00 P 1.50 1.50 1.50 1.49 +0.39 57 2 83 0
28JAN27 52.50 P 0.00 0.00 0.00 2.05 +0.53 57 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.75 +0.67 57 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 3.52 +0.77 57 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 4.41 +0.90 57 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 5.45 +1.03 56 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 6.63 +1.17 56 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 7.96 +1.39 57 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 9.40 +1.52 57 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 10.93 +1.67 57 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 12.50 +1.73 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 14.16 +1.84 56 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 16.01 +1.98 56 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 17.96 +2.54 56 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 19.95 +2.23 56 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.99 +2.83 56 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 24.11 +2.96 56 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 26.26 +3.09 56 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 28.49 +3.20 56 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 30.73 +3.26 56 0 0 0
30MAR27 49.00 P 2.73 2.73 2.73 2.59 +0.39 59 1 1 +1
30MAR27 50.00 P 0.00 0.00 0.00 3.01 +0.57 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 3.74 +0.65 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.55 +0.70 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.47 +0.76 59 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 6.51 +0.85 59 0 46 0
30MAR27 62.50 P 0.00 0.00 0.00 7.66 +0.93 59 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 8.93 +1.08 59 0 158 0
30MAR27 67.50 P 0.00 0.00 0.00 10.29 +1.15 59 0 45 0
30MAR27 70.00 P 11.24 11.24 11.24 11.76 +1.36 59 15 120 +15
30MAR27 72.50 P 0.00 0.00 0.00 13.17 +1.34 59 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 14.93 +1.47 59 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 16.47 +1.76 59 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 18.35 +2.11 59 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 20.21 +2.27 59 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 22.08 +1.89 59 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 24.02 +2.48 59 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 26.03 +2.62 59 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 28.06 +2.73 59 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 30.15 +2.81 59 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 32.29 +2.93 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.45 +3.04 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.64 +3.08 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.89 +3.18 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.15 +3.28 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 43.42 +3.32 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.74 +3.39 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 48.08 +3.47 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 50.43 +3.54 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.41 +0.41 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.74 +0.42 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.72 +0.59 61 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 6.71 +0.66 61 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 7.83 +0.81 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.98 +0.92 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.21 +1.00 61 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.53 +1.10 61 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 12.94 +1.23 61 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 14.28 +1.20 60 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 15.69 +1.01 59 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 17.38 +1.19 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 19.10 +1.51 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.83 +1.66 60 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 22.56 +1.66 60 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 24.42 +1.79 60 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 26.32 +1.95 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.42 +2.21 61 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 30.16 +2.06 60 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 32.20 +2.19 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.24 +2.32 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.29 +2.37 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 38.38 +2.41 60 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 40.55 +2.53 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.86 +2.78 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.90 +2.72 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 47.09 +2.75 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 49.35 +2.83 60 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 51.62 +2.92 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.19 +0.71 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.57 +0.72 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 7.57 +0.70 63 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.77 +1.07 63 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.92 +0.88 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.15 +0.94 63 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.45 +1.02 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.82 +1.13 62 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.27 +1.21 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.79 +1.30 62 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.35 +1.38 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.98 +1.45 62 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.45 +1.21 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.14 +1.23 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.12 +2.00 62 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 26.73 +1.47 62 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 28.56 +1.53 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.64 +2.24 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.41 +1.70 62 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.37 +1.71 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.44 +2.38 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.47 +1.94 62 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.42 +2.49 62 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.53 +2.01 62 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 44.69 +2.69 62 0 0 0
TOTAL PUT 744 27,135 +656
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VGT - VGT CLOSING PRICE HK$ 174.800
16OCT26 142.00 C 0.00 0.00 0.00 32.89 - 83 0 0 -
16OCT26 143.00 C 0.00 0.00 0.00 31.91 - 85 0 0 -
16OCT26 144.00 C 0.00 0.00 0.00 30.92 - 84 0 0 -
16OCT26 145.00 C 0.00 0.00 0.00 29.94 - 84 0 0 -
16OCT26 146.00 C 0.00 0.00 0.00 28.96 - 84 0 0 -
16OCT26 147.00 C 0.00 0.00 0.00 27.99 - 84 0 0 -
16OCT26 148.00 C 0.00 0.00 0.00 27.02 -6.02 84 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 26.05 -6.02 84 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 25.10 -6.01 84 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 22.74 -5.98 84 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 20.44 -5.93 84 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 18.22 -5.86 84 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 16.09 -5.76 84 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 14.07 -5.63 84 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 12.18 -5.47 84 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 10.11 -5.58 79 0 0 0
16OCT26 170.00 C 9.08 9.08 9.08 8.56 -5.29 80 15 15 +15
16OCT26 172.50 C 0.00 0.00 0.00 7.17 -4.96 81 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 5.93 -4.48 82 0 15 0
16OCT26 177.50 C 5.44 5.44 4.19 4.85 -4.49 82 41 41 +41
16OCT26 180.00 C 5.00 5.67 3.30 3.91 -4.09 82 53 46 +28
16OCT26 182.50 C 3.00 3.00 3.00 3.12 -3.67 83 10 12 0
16OCT26 185.00 C 0.00 0.00 0.00 2.46 -3.25 83 0 0 0
16OCT26 187.50 C 2.40 2.40 1.85 1.91 -2.86 83 5 4 -4
16OCT26 190.00 C 1.88 1.88 1.80 1.49 -2.45 84 8 12 0
16OCT26 192.50 C 1.27 1.27 1.27 1.14 -2.09 84 3 18 +3
16OCT26 195.00 C 1.60 1.60 1.60 0.89 -1.70 85 3 22 0
16OCT26 197.50 C 0.00 0.00 0.00 0.66 -1.46 85 0 60 0
16OCT26 200.00 C 0.70 0.71 0.70 0.48 -1.22 85 61 61 +46
16OCT26 202.50 C 0.00 0.00 0.00 0.35 -1.00 85 0 16 0
16OCT26 205.00 C 0.00 0.00 0.00 0.25 -0.81 85 0 1 0
16OCT26 207.50 C 0.00 0.00 0.00 0.18 -0.65 85 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 0.13 -0.51 85 0 1 0
16OCT26 212.50 C 0.00 0.00 0.00 0.09 -0.41 85 0 3 0
16OCT26 215.00 C 0.00 0.00 0.00 0.06 -0.32 85 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.04 -0.25 84 0 15 0
16OCT26 220.00 C 0.00 0.00 0.00 0.03 -0.19 85 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.02 -0.14 85 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.11 83 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.08 86 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.06 90 0 15 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.04 93 0 30 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.03 96 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.02 99 0 15 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 33.37 - 73 0 0 -
23OCT26 143.00 C 0.00 0.00 0.00 32.43 - 73 0 0 -
23OCT26 144.00 C 0.00 0.00 0.00 31.50 - 73 0 0 -
23OCT26 145.00 C 0.00 0.00 0.00 30.58 - 73 0 0 -
23OCT26 146.00 C 0.00 0.00 0.00 29.66 - 73 0 0 -
23OCT26 147.00 C 0.00 0.00 0.00 28.75 - 73 0 0 -
23OCT26 148.00 C 0.00 0.00 0.00 27.86 - 73 0 0 -
23OCT26 149.00 C 0.00 0.00 0.00 26.97 - 73 0 0 -
23OCT26 150.00 C 0.00 0.00 0.00 26.09 - 73 0 0 -
23OCT26 152.50 C 0.00 0.00 0.00 23.94 - 73 0 0 -
23OCT26 155.00 C 0.00 0.00 0.00 21.88 - 73 0 0 -
23OCT26 157.50 C 0.00 0.00 0.00 19.89 - 73 0 0 -
23OCT26 160.00 C 0.00 0.00 0.00 18.00 - 73 0 0 -
23OCT26 162.50 C 0.00 0.00 0.00 16.21 - 73 0 0 -
23OCT26 165.00 C 0.00 0.00 0.00 14.52 - 73 0 0 -
23OCT26 167.50 C 10.99 10.99 10.99 12.55 - 70 15 15 -
23OCT26 170.00 C 0.00 0.00 0.00 11.13 - 70 0 0 -
23OCT26 172.50 C 0.00 0.00 0.00 9.82 - 71 0 0 -
23OCT26 175.00 C 0.00 0.00 0.00 8.62 - 71 0 0 -
23OCT26 177.50 C 0.00 0.00 0.00 7.52 - 71 0 0 -
23OCT26 180.00 C 0.00 0.00 0.00 6.53 - 71 0 0 -
23OCT26 182.50 C 0.00 0.00 0.00 5.64 - 72 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 4.85 - 72 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 4.15 - 72 0 0 -
23OCT26 190.00 C 0.00 0.00 0.00 3.53 - 72 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 2.99 - 72 0 0 -
23OCT26 195.00 C 0.00 0.00 0.00 2.52 - 72 0 0 -
23OCT26 197.50 C 0.00 0.00 0.00 2.13 - 73 0 0 -
23OCT26 200.00 C 0.00 0.00 0.00 1.86 - 74 0 0 -
23OCT26 202.50 C 0.00 0.00 0.00 1.54 - 74 0 0 -
23OCT26 205.00 C 0.00 0.00 0.00 1.28 - 74 0 0 -
23OCT26 207.50 C 0.00 0.00 0.00 1.06 - 74 0 0 -
23OCT26 210.00 C 0.00 0.00 0.00 0.86 - 73 0 0 -
23OCT26 212.50 C 0.00 0.00 0.00 0.71 - 74 0 0 -
23OCT26 215.00 C 0.00 0.00 0.00 0.57 - 73 0 0 -
23OCT26 217.50 C 0.00 0.00 0.00 0.46 - 73 0 0 -
23OCT26 220.00 C 0.00 0.00 0.00 0.37 - 73 0 0 -
23OCT26 222.50 C 0.00 0.00 0.00 0.30 - 73 0 0 -
23OCT26 225.00 C 0.00 0.00 0.00 0.24 - 73 0 0 -
23OCT26 227.50 C 0.00 0.00 0.00 0.19 - 73 0 0 -
23OCT26 230.00 C 0.00 0.00 0.00 0.15 - 73 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 21.50 - 73 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 19.74 - 73 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 18.07 - 73 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 16.49 - 73 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 15.00 - 73 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 13.19 -4.69 70 0 15 0
29OCT26 172.50 C 0.00 0.00 0.00 11.92 -3.96 70 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 10.74 -3.77 71 0 15 0
29OCT26 177.50 C 0.00 0.00 0.00 9.65 -3.88 71 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 8.64 -3.73 71 0 32 0
29OCT26 182.50 C 0.00 0.00 0.00 7.71 -3.51 71 0 30 0
29OCT26 185.00 C 0.00 0.00 0.00 6.86 -3.27 71 0 90 0
29OCT26 187.50 C 0.00 0.00 0.00 6.09 -3.05 72 0 45 0
29OCT26 190.00 C 4.60 4.60 4.60 5.39 -2.84 72 2 110 0
29OCT26 192.50 C 0.00 0.00 0.00 4.76 -2.63 72 0 137 0
29OCT26 195.00 C 0.00 0.00 0.00 4.18 -2.46 72 0 125 0
29OCT26 197.50 C 0.00 0.00 0.00 3.67 -2.28 72 0 123 0
29OCT26 200.00 C 4.10 4.10 3.99 3.21 -2.13 72 4 110 0
29OCT26 205.00 C 0.00 0.00 0.00 2.52 -1.70 73 0 74 0
29OCT26 210.00 C 0.00 0.00 0.00 1.95 -1.36 74 0 91 0
29OCT26 215.00 C 0.00 0.00 0.00 1.45 -1.11 74 0 136 0
29OCT26 220.00 C 1.43 1.43 1.29 1.07 -0.89 74 13 4,012 -1
29OCT26 225.00 C 1.01 1.01 1.01 0.78 -0.71 73 39 153 +39
29OCT26 230.00 C 0.83 0.83 0.83 0.57 -0.55 73 6 510 0
29OCT26 235.00 C 0.00 0.00 0.00 0.41 -0.43 73 0 35 0
29OCT26 240.00 C 0.00 0.00 0.00 0.29 -0.34 73 0 35 0
29OCT26 245.00 C 0.48 0.48 0.48 0.21 -0.25 73 1 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.15 -0.19 74 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.10 -0.15 73 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.07 -0.11 73 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.05 -0.08 73 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.04 -0.06 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.03 -0.03 75 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.02 -0.03 75 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 75 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
27NOV26 157.50 C 0.00 0.00 0.00 27.39 - 72 0 0 -
27NOV26 160.00 C 0.00 0.00 0.00 25.89 - 72 0 0 -
27NOV26 162.50 C 0.00 0.00 0.00 24.44 - 72 0 0 -
27NOV26 165.00 C 0.00 0.00 0.00 23.06 - 72 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 21.08 - 69 0 0 -
27NOV26 170.00 C 0.00 0.00 0.00 19.85 -4.83 69 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.67 -3.98 69 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.55 -4.02 70 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.48 -3.88 70 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 15.47 -3.73 70 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 14.50 -3.66 70 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 13.58 -3.55 70 0 11 0
27NOV26 187.50 C 0.00 0.00 0.00 12.71 -3.44 70 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 11.89 -3.34 70 0 41 0
27NOV26 192.50 C 0.00 0.00 0.00 11.11 -3.24 70 0 90 0
27NOV26 195.00 C 9.72 9.72 9.72 10.38 -3.14 70 15 59 +12
27NOV26 197.50 C 0.00 0.00 0.00 9.69 -3.11 71 0 65 0
27NOV26 200.00 C 0.00 0.00 0.00 9.09 -2.91 71 0 25 0
27NOV26 205.00 C 0.00 0.00 0.00 8.03 -2.64 72 0 32 0
27NOV26 210.00 C 0.00 0.00 0.00 7.09 -2.38 72 0 122 0
27NOV26 215.00 C 0.00 0.00 0.00 6.23 -2.15 73 0 44 0
27NOV26 220.00 C 0.00 0.00 0.00 5.37 -1.95 73 0 146 0
27NOV26 225.00 C 0.00 0.00 0.00 4.62 -1.76 73 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 3.96 -1.59 73 0 77 0
27NOV26 235.00 C 0.00 0.00 0.00 3.40 -1.42 73 0 89 0
27NOV26 240.00 C 0.00 0.00 0.00 2.91 -1.27 72 0 69 0
27NOV26 245.00 C 0.00 0.00 0.00 2.48 -1.13 72 0 43 0
27NOV26 250.00 C 0.00 0.00 0.00 2.11 -1.01 72 0 77 0
27NOV26 255.00 C 2.33 2.33 2.33 1.80 -0.90 72 15 43 +15
27NOV26 260.00 C 0.00 0.00 0.00 1.53 -0.79 72 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 1.30 -0.70 72 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 1.10 -0.62 72 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.93 -0.55 72 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.79 -0.48 72 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.67 -0.42 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.55 -0.38 72 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.46 -0.34 72 0 55 0
27NOV26 300.00 C 0.00 0.00 0.00 0.39 -0.29 72 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 32.00 - 70 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 30.61 - 70 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 29.27 - 70 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 27.97 - 70 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 26.72 - 70 0 0 -
30DEC26 170.00 C 23.23 23.23 23.23 24.75 -4.67 68 4 16 0
30DEC26 172.50 C 22.71 23.50 22.71 23.62 -3.69 68 6 14 +2
30DEC26 175.00 C 0.00 0.00 0.00 22.53 -3.60 68 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 21.49 -4.22 68 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 20.49 -3.40 68 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 19.52 -3.31 68 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 18.60 -3.21 68 0 15 0
30DEC26 187.50 C 17.63 17.63 17.63 17.71 -3.12 68 15 33 0
30DEC26 190.00 C 16.83 16.83 16.83 16.86 -3.02 68 15 16 -15
30DEC26 192.50 C 0.00 0.00 0.00 16.05 -3.17 69 0 33 0
30DEC26 195.00 C 0.00 0.00 0.00 15.67 -2.47 70 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.76 -2.82 69 0 64 0
30DEC26 200.00 C 0.00 0.00 0.00 14.39 -2.67 71 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 12.90 -2.96 70 0 55 0
30DEC26 210.00 C 11.15 11.15 11.03 11.56 -2.85 70 25 99 -10
30DEC26 215.00 C 0.00 0.00 0.00 10.53 -2.53 70 0 223 0
30DEC26 220.00 C 0.00 0.00 0.00 9.70 -2.13 71 0 21 0
30DEC26 225.00 C 0.00 0.00 0.00 8.72 -1.98 71 0 45 0
30DEC26 230.00 C 8.54 8.54 8.54 7.84 -1.83 71 32 54 +29
30DEC26 235.00 C 7.81 7.81 7.81 7.05 -1.69 71 30 75 +30
30DEC26 240.00 C 6.00 6.00 6.00 6.33 -1.56 71 1 44 -1
30DEC26 245.00 C 0.00 0.00 0.00 5.68 -1.44 71 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 5.09 -1.33 71 0 22 0
30DEC26 255.00 C 5.00 5.00 5.00 4.56 -1.22 71 12 48 +12
30DEC26 260.00 C 0.00 0.00 0.00 4.09 -1.12 71 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 3.55 -1.00 70 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 3.18 -0.92 70 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 2.93 -0.76 71 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.62 -0.69 71 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.34 -0.73 70 0 3 0
30DEC26 290.00 C 0.00 0.00 0.00 2.04 -0.72 70 0 45 0
30DEC26 295.00 C 0.00 0.00 0.00 1.82 -0.66 70 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 1.63 -0.60 70 0 62 0
28JAN27 157.50 C 0.00 0.00 0.00 36.03 - 71 0 0 -
28JAN27 160.00 C 0.00 0.00 0.00 34.71 - 71 0 0 -
28JAN27 162.50 C 0.00 0.00 0.00 33.44 - 71 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 32.20 - 71 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 30.08 - 69 0 0 -
28JAN27 170.00 C 27.10 28.50 27.10 28.95 - 69 11 11 -
28JAN27 172.50 C 26.49 26.49 26.49 27.86 -3.88 69 6 13 +6
28JAN27 175.00 C 0.00 0.00 0.00 26.81 -3.96 69 0 55 0
28JAN27 177.50 C 0.00 0.00 0.00 25.79 -3.47 69 0 45 0
28JAN27 180.00 C 0.00 0.00 0.00 24.81 -3.38 69 0 22 0
28JAN27 182.50 C 0.00 0.00 0.00 23.86 -3.30 69 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 22.94 -3.22 69 0 23 0
28JAN27 187.50 C 0.00 0.00 0.00 22.05 -3.14 69 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 21.19 -3.18 69 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 20.37 -3.13 70 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 20.21 -2.44 71 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 19.26 -2.39 71 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 18.43 -3.12 71 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 17.06 -3.23 71 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 15.93 -2.99 71 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 14.81 -2.68 72 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 13.43 -2.74 71 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 12.40 -2.54 71 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 11.39 -2.41 71 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 10.48 -2.26 71 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 9.64 -2.11 71 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 8.86 -1.99 71 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 8.15 -1.86 71 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.89 - 72 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 40.51 - 69 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 40.50 - 72 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 39.35 - 72 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 38.23 - 72 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 37.14 -4.14 72 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.00 -3.95 70 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.00 -3.89 70 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.03 -3.82 70 0 175 0
30MAR27 180.00 C 0.00 0.00 0.00 32.08 -3.76 70 0 160 0
30MAR27 182.50 C 0.00 0.00 0.00 31.16 -3.70 70 0 18 0
30MAR27 185.00 C 0.00 0.00 0.00 30.26 -3.64 70 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.39 -3.58 70 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 28.54 -3.52 70 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 27.71 -3.46 70 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 26.91 -3.40 70 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 26.13 -3.34 70 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 25.38 -3.28 70 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 23.93 -3.22 70 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 22.56 -3.05 71 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 21.27 -2.94 71 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 20.05 -2.83 71 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 18.90 -3.40 71 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 17.82 -3.25 71 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 16.93 -2.53 71 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 15.84 -2.65 71 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 15.39 -2.40 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.51 -2.31 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 13.69 -2.21 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.68 -2.35 71 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 12.17 -2.04 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.48 -1.95 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.83 -1.87 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 10.21 -1.80 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.74 -1.96 72 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 9.09 -1.66 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 8.58 -1.58 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 8.34 -1.28 73 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 51.92 - 74 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 50.83 - 74 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 49.75 - 74 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 48.70 - 74 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 47.67 - 74 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 46.66 -4.22 74 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.68 -4.17 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 44.72 -2.65 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.46 -3.95 72 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.57 -3.90 72 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 40.70 -3.85 72 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 39.84 -3.81 72 0 15 0
29JUN27 187.50 C 38.64 38.64 38.64 39.01 -3.76 72 12 27 +12
29JUN27 190.00 C 0.00 0.00 0.00 38.19 -3.72 72 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 37.40 -3.67 72 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 36.62 -3.62 72 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 35.85 -3.58 72 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 35.84 -2.80 74 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 33.66 -3.45 72 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 33.28 -3.47 74 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 31.92 -3.38 74 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.63 -3.28 74 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 28.50 -3.11 73 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 27.35 -3.03 73 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 26.25 -2.95 73 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 25.97 -2.96 74 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 24.94 -2.87 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.94 -2.80 74 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 22.99 -2.73 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.08 -2.66 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 21.22 -2.58 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 20.38 -2.52 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 19.59 -2.44 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 18.83 -2.37 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 18.10 -2.31 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 17.40 -2.25 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 16.73 -2.19 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 16.09 -2.13 74 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 59.07 - 75 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 58.04 - 75 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 57.04 - 75 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 56.06 - 75 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 53.44 - 72 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 52.53 -6.16 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 51.63 -6.09 72 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 50.75 -4.32 72 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 49.89 -4.28 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 49.04 -4.25 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 48.21 -4.21 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 47.39 -4.18 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 46.60 -4.13 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 45.81 -4.10 73 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 45.05 -4.06 73 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 44.29 -4.04 73 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 44.28 -3.27 74 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.15 -2.73 75 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.70 -2.61 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.31 -3.93 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.97 -3.85 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.67 -3.79 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 37.43 -3.72 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 36.23 -3.65 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 34.03 -4.63 73 0 24 0
29SEP27 240.00 C 33.38 33.38 33.38 33.38 -3.43 74 8 19 +8
29SEP27 245.00 C 0.00 0.00 0.00 31.91 -4.44 73 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 30.91 -4.34 73 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 30.88 -3.31 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 29.92 -3.25 75 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 29.00 -3.19 75 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 28.11 -3.13 75 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 27.26 -3.06 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 26.43 -3.01 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 25.63 -2.95 75 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 24.86 -2.90 75 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 24.12 -2.84 75 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 23.41 -2.43 75 0 4 0
TOTAL CALL 486 13,088 +267
16OCT26 142.00 P 0.00 0.00 0.00 0.05 - 86 0 0 -
16OCT26 143.00 P 0.00 0.00 0.00 0.06 - 85 0 0 -
16OCT26 144.00 P 0.00 0.00 0.00 0.07 - 84 0 0 -
16OCT26 145.00 P 0.00 0.00 0.00 0.09 - 85 0 0 -
16OCT26 146.00 P 0.00 0.00 0.00 0.11 - 85 0 0 -
16OCT26 147.00 P 0.00 0.00 0.00 0.14 - 85 0 0 -
16OCT26 148.00 P 0.35 0.35 0.35 0.17 +0.02 85 10 23 +10
16OCT26 149.00 P 0.00 0.00 0.00 0.20 +0.02 84 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.25 +0.03 85 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.40 +0.07 85 0 0 0
16OCT26 155.00 P 1.01 1.01 1.01 0.60 +0.11 85 1 1 +1
16OCT26 157.50 P 0.00 0.00 0.00 0.88 +0.18 85 0 45 0
16OCT26 160.00 P 1.68 1.99 1.59 1.26 +0.29 85 5 65 +3
16OCT26 162.50 P 0.00 0.00 0.00 1.76 +0.42 85 0 30 0
16OCT26 165.00 P 2.84 3.20 2.84 2.39 +0.59 85 2 34 +2
16OCT26 167.50 P 3.33 4.60 3.21 3.17 +0.85 86 29 41 +26
16OCT26 170.00 P 4.00 4.53 4.00 4.10 +1.13 86 27 58 +27
16OCT26 172.50 P 5.00 6.90 5.00 5.19 +1.46 86 6 15 0
16OCT26 175.00 P 6.25 7.63 6.25 6.43 +1.91 87 21 42 +15
16OCT26 177.50 P 8.94 8.94 8.94 7.87 +2.35 87 14 19 -2
16OCT26 180.00 P 0.00 0.00 0.00 9.46 +2.79 88 0 27 0
16OCT26 182.50 P 12.50 12.50 12.50 11.20 +3.24 89 6 5 -6
16OCT26 185.00 P 0.00 0.00 0.00 12.68 +3.33 84 0 2 0
16OCT26 187.50 P 0.00 0.00 0.00 14.60 +3.35 84 0 15 0
16OCT26 190.00 P 0.00 0.00 0.00 16.66 +3.68 84 0 31 0
16OCT26 192.50 P 0.00 0.00 0.00 18.80 +4.51 84 0 300 0
16OCT26 195.00 P 0.00 0.00 0.00 21.01 +4.35 84 0 1,433 0
16OCT26 197.50 P 0.00 0.00 0.00 23.28 +4.61 84 0 27 0
16OCT26 200.00 P 0.00 0.00 0.00 25.62 +4.88 84 0 34 0
16OCT26 202.50 P 0.00 0.00 0.00 28.83 +5.91 114 0 48 0
16OCT26 205.00 P 0.00 0.00 0.00 30.39 +5.26 84 0 30 0
16OCT26 207.50 P 0.00 0.00 0.00 32.83 +5.42 84 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 35.28 +5.54 84 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 37.75 +5.66 85 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 40.23 +5.74 85 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 42.71 +5.81 83 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 45.20 +5.86 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 47.70 +5.91 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 50.20 +5.95 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 52.70 +5.97 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 55.20 +5.99 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 57.70 +5.99 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 60.20 +6.00 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 62.70 +6.00 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 65.20 +6.00 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 67.70 +6.00 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 70.20 +6.00 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 72.70 +6.00 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 75.20 +6.00 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 77.70 +6.00 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 80.20 +6.00 0 0 0 0
23OCT26 142.00 P 0.70 0.86 0.70 0.44 - 74 10 10 -
23OCT26 143.00 P 0.00 0.00 0.00 0.50 - 73 0 0 -
23OCT26 144.00 P 0.00 0.00 0.00 0.58 - 74 0 0 -
23OCT26 145.00 P 1.08 1.08 1.08 0.65 - 73 1 1 -
23OCT26 146.00 P 0.00 0.00 0.00 0.73 - 74 0 0 -
23OCT26 147.00 P 0.00 0.00 0.00 0.83 - 73 0 0 -
23OCT26 148.00 P 0.00 0.00 0.00 0.94 - 74 0 0 -
23OCT26 149.00 P 0.00 0.00 0.00 1.05 - 74 0 0 -
23OCT26 150.00 P 0.00 0.00 0.00 1.17 - 74 0 0 -
23OCT26 152.50 P 0.00 0.00 0.00 1.55 - 74 0 0 -
23OCT26 155.00 P 2.39 2.42 2.39 1.99 - 74 4 4 -
23OCT26 157.50 P 0.00 0.00 0.00 2.50 - 74 0 0 -
23OCT26 160.00 P 0.00 0.00 0.00 3.15 - 74 0 0 -
23OCT26 162.50 P 0.00 0.00 0.00 3.86 - 74 0 0 -
23OCT26 165.00 P 0.00 0.00 0.00 4.71 - 74 0 0 -
23OCT26 167.50 P 6.44 6.44 6.44 5.67 - 75 1 1 -
23OCT26 170.00 P 6.45 8.20 6.45 6.71 - 75 19 15 -
23OCT26 172.50 P 0.00 0.00 0.00 7.92 - 75 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 9.18 - 75 0 0 -
23OCT26 177.50 P 0.00 0.00 0.00 10.62 - 76 0 0 -
23OCT26 180.00 P 0.00 0.00 0.00 12.13 - 76 0 0 -
23OCT26 182.50 P 0.00 0.00 0.00 13.77 - 76 0 0 -
23OCT26 185.00 P 0.00 0.00 0.00 15.05 - 73 0 0 -
23OCT26 187.50 P 0.00 0.00 0.00 16.82 - 73 0 0 -
23OCT26 190.00 P 0.00 0.00 0.00 18.68 - 73 0 0 -
23OCT26 192.50 P 0.00 0.00 0.00 20.62 - 73 0 0 -
23OCT26 195.00 P 0.00 0.00 0.00 22.64 - 73 0 0 -
23OCT26 197.50 P 0.00 0.00 0.00 24.72 - 73 0 0 -
23OCT26 200.00 P 0.00 0.00 0.00 26.86 - 73 0 0 -
23OCT26 202.50 P 0.00 0.00 0.00 29.06 - 73 0 0 -
23OCT26 205.00 P 0.00 0.00 0.00 31.30 - 73 0 0 -
23OCT26 207.50 P 0.00 0.00 0.00 33.58 - 73 0 0 -
23OCT26 210.00 P 0.00 0.00 0.00 35.90 - 73 0 0 -
23OCT26 212.50 P 0.00 0.00 0.00 38.25 - 73 0 0 -
23OCT26 215.00 P 0.00 0.00 0.00 40.62 - 73 0 0 -
23OCT26 217.50 P 0.00 0.00 0.00 43.03 - 73 0 0 -
23OCT26 220.00 P 0.00 0.00 0.00 45.44 - 73 0 0 -
23OCT26 222.50 P 0.00 0.00 0.00 47.88 - 73 0 0 -
23OCT26 225.00 P 0.00 0.00 0.00 50.32 - 73 0 0 -
23OCT26 227.50 P 0.00 0.00 0.00 52.79 - 73 0 0 -
23OCT26 230.00 P 0.00 0.00 0.00 55.25 - 73 0 0 -
29OCT26 157.50 P 4.20 4.77 4.20 4.10 - 74 8 8 -
29OCT26 160.00 P 0.00 0.00 0.00 4.85 - 74 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 5.71 - 74 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 6.65 - 74 0 0 -
29OCT26 167.50 P 8.47 8.60 8.47 7.70 - 75 13 13 -
29OCT26 170.00 P 9.50 9.78 9.50 8.81 +1.93 75 8 126 0
29OCT26 172.50 P 9.10 9.20 9.10 10.06 +2.17 75 11 22 +6
29OCT26 175.00 P 10.33 10.33 10.33 11.34 +2.40 75 4 112 +4
29OCT26 177.50 P 12.00 12.00 12.00 12.80 +2.73 75 1 71 0
29OCT26 180.00 P 14.66 14.66 14.66 14.26 +2.97 76 2 322 0
29OCT26 182.50 P 0.00 0.00 0.00 15.88 +3.28 76 0 119 0
29OCT26 185.00 P 0.00 0.00 0.00 17.03 +3.06 73 0 144 0
29OCT26 187.50 P 0.00 0.00 0.00 18.74 +3.37 73 0 25 0
29OCT26 190.00 P 0.00 0.00 0.00 20.52 +3.56 73 0 96 0
29OCT26 192.50 P 0.00 0.00 0.00 22.33 +3.58 73 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 24.28 +3.78 73 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 27.02 +4.73 79 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 28.27 +4.15 73 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 33.43 +5.41 82 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 37.96 +5.83 85 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 42.62 +5.33 88 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 47.40 +6.07 92 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 52.26 +5.80 97 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 57.22 +6.18 102 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 61.99 +6.59 104 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 65.32 +5.75 73 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 72.37 +6.56 119 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 75.22 +5.89 73 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 80.20 +5.93 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 85.20 +5.98 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 90.20 +5.99 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 95.20 +6.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 100.20 +6.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 105.20 +6.00 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 110.20 +6.00 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 115.20 +6.00 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 120.20 +6.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 125.20 +6.00 0 0 0 0
27NOV26 157.50 P 10.28 10.65 10.28 9.72 - 73 19 19 -
27NOV26 160.00 P 0.00 0.00 0.00 10.80 - 73 0 0 -
27NOV26 162.50 P 0.00 0.00 0.00 11.90 - 73 0 0 -
27NOV26 165.00 P 0.00 0.00 0.00 12.99 - 74 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 14.21 - 74 0 0 -
27NOV26 170.00 P 15.60 15.60 15.60 15.50 +2.01 74 1 518 0
27NOV26 172.50 P 16.70 16.70 16.70 16.80 +2.14 74 5 14 0
27NOV26 175.00 P 16.53 17.93 16.53 18.12 +2.24 74 6 20 +6
27NOV26 177.50 P 19.50 19.50 19.50 19.63 +2.46 74 3 89 -3
27NOV26 180.00 P 0.00 0.00 0.00 21.13 +2.61 74 0 184 0
27NOV26 182.50 P 0.00 0.00 0.00 22.63 +2.72 74 0 132 0
27NOV26 185.00 P 0.00 0.00 0.00 24.22 +2.96 75 0 95 0
27NOV26 187.50 P 0.00 0.00 0.00 25.91 +3.04 75 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 27.61 +3.18 75 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 29.31 +3.28 75 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 31.11 +3.45 76 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 32.98 +3.61 76 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 34.86 +3.73 76 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 38.70 +3.61 77 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 42.77 +3.92 78 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 46.88 +4.05 78 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 49.74 +2.83 72 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 53.97 +2.90 72 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 58.37 +2.92 72 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 62.82 +3.00 72 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 67.35 +3.82 72 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 74.12 +5.26 87 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 78.89 +5.26 89 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 83.77 +6.53 92 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 88.67 +7.44 94 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 90.87 +3.27 72 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 95.72 +3.47 72 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 100.57 +4.07 72 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 105.46 +5.65 72 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 110.38 +5.72 72 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 115.31 +5.79 72 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 120.26 +5.82 72 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 125.23 +5.87 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 14.11 - 71 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 15.23 - 72 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 16.36 - 72 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 17.59 - 72 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 18.92 - 72 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 20.24 +2.28 72 4 26 -4
30DEC26 172.50 P 0.00 0.00 0.00 21.57 +2.29 72 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 22.93 +2.32 72 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 24.45 +2.51 72 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 25.98 +2.71 72 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 27.52 +2.78 73 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 29.05 +2.78 73 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 30.65 +2.85 73 0 48 0
30DEC26 190.00 P 0.00 0.00 0.00 32.38 +3.05 73 0 55 0
30DEC26 192.50 P 0.00 0.00 0.00 34.10 +3.23 73 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 35.83 +3.28 73 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 37.55 +3.47 73 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 39.34 +3.34 74 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 43.14 +3.69 74 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 46.95 +3.78 74 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 49.42 +3.81 70 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 53.42 +4.11 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 57.42 +4.13 70 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 61.57 +4.28 70 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 65.83 +4.52 70 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 70.10 +4.55 70 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 74.47 +4.66 70 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.94 +4.86 70 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.77 +5.27 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.67 +5.70 74 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.58 +4.98 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.23 +4.98 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.89 +5.26 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 106.62 +5.34 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 111.39 +5.45 70 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 116.17 +5.50 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 120.97 +5.53 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 125.82 +5.60 70 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 17.87 - 73 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 19.03 - 73 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 20.25 - 73 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 21.60 - 73 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 22.95 - 73 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 24.31 - 73 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 25.66 +2.33 73 0 17 0
28JAN27 175.00 P 0.00 0.00 0.00 27.05 +2.36 73 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 28.60 +2.56 73 0 7 0
28JAN27 180.00 P 30.00 30.00 30.00 30.15 +2.75 73 3 3 +3
28JAN27 182.50 P 0.00 0.00 0.00 31.71 +2.81 74 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 33.27 +2.82 74 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 34.83 +2.83 74 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 36.47 +2.91 74 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 38.22 +3.10 74 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 39.96 +3.28 74 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 41.71 +3.31 74 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 43.46 +3.32 74 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 45.66 +2.02 71 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 50.87 +5.10 75 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 53.12 +3.70 71 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 56.87 +3.72 71 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 60.86 +3.97 71 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 64.89 +4.15 71 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 68.94 +4.17 71 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 73.05 +4.25 71 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 77.34 +4.49 71 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 81.63 +4.58 71 0 0 0
30MAR27 157.50 P 25.03 25.03 25.00 24.07 - 74 7 7 -
30MAR27 160.00 P 0.00 0.00 0.00 25.40 - 74 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 26.79 - 74 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 28.19 - 74 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 29.58 - 74 0 0 -
30MAR27 170.00 P 31.32 31.32 31.32 30.98 +1.95 74 6 23 +2
30MAR27 172.50 P 0.00 0.00 0.00 32.38 +1.96 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.81 +1.99 74 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 35.40 +2.18 74 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 37.00 +2.37 74 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 38.59 +2.42 74 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 40.19 +2.42 75 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 41.79 +2.77 75 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 43.39 +2.55 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 45.00 +2.44 75 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 46.76 +2.60 75 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 47.13 +2.70 72 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 50.32 +2.92 75 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 53.90 +2.93 75 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 55.80 +2.85 72 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 61.21 +4.78 76 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 63.22 +3.30 72 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 67.02 +3.34 72 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.83 +1.33 72 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 74.66 +3.37 72 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.74 +3.64 72 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 85.31 +6.31 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.53 +3.95 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 91.03 +3.85 72 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.18 +3.90 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 102.49 +7.10 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 106.95 +7.40 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 108.18 +4.30 72 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 112.53 +4.31 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.00 +4.63 80 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 121.38 +1.66 72 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 125.91 +4.64 72 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 130.45 +4.72 72 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.30 - 76 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 33.75 - 76 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 35.20 - 76 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 36.65 - 76 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 38.11 - 76 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 39.57 +1.84 76 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 41.03 +1.85 76 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.51 +1.87 76 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 44.16 +2.06 77 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 45.80 +2.23 77 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 47.45 +2.29 77 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 47.67 +0.86 74 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 49.27 +0.81 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 50.88 +2.23 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 52.48 +2.23 74 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 54.09 +2.24 74 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 57.38 +2.32 77 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 59.16 +2.44 77 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 60.99 +2.69 74 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 66.48 +2.78 78 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 68.11 +2.71 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.69 +2.73 74 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 75.28 +2.75 74 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 79.15 +3.04 74 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 85.52 +3.30 79 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 86.91 +3.21 74 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 90.80 +3.22 74 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 94.70 +3.24 74 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 98.62 +3.26 74 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 102.76 +3.50 74 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 106.91 +3.70 74 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 111.07 +3.71 74 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 115.23 +3.72 74 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.41 +3.74 74 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.59 +3.75 74 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 127.81 +3.79 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 132.20 +4.00 74 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 136.58 +4.18 74 0 0 0
29SEP27 157.50 P 39.00 39.00 39.00 38.60 - 77 1 1 -
29SEP27 160.00 P 0.00 0.00 0.00 40.09 - 77 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 41.59 - 77 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 43.08 - 77 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 44.58 - 77 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 46.08 +1.50 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 47.59 +1.51 77 0 0 0
29SEP27 175.00 P 50.00 50.00 50.00 49.12 +1.53 77 2 31 0
29SEP27 177.50 P 0.00 0.00 0.00 50.80 +1.71 77 0 30 0
29SEP27 180.00 P 53.78 53.78 53.78 52.49 +1.88 77 8 24 -5
29SEP27 182.50 P 0.00 0.00 0.00 54.17 +1.92 77 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 54.23 +0.30 75 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 55.87 +0.25 75 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 59.23 +2.45 77 0 16 0
29SEP27 192.50 P 0.00 0.00 0.00 59.24 +1.96 75 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 60.79 +1.87 75 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 64.31 +2.37 78 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 64.32 +2.11 75 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 67.55 +2.05 75 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 71.17 +2.34 75 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 74.79 +2.34 75 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 78.42 +2.34 75 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 82.06 +2.35 75 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 85.71 +2.37 75 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 89.38 +2.39 75 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.30 +2.65 75 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.23 +2.84 75 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.17 +2.85 75 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 105.11 +2.85 75 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 109.06 +2.86 75 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 113.02 +2.87 75 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 117.00 +2.90 75 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 121.09 +3.02 75 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 125.29 +3.25 75 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 129.49 +3.37 75 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 133.70 +3.38 75 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 137.91 +3.39 75 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 142.13 +3.40 75 0 0 0
TOTAL PUT 268 12,007 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.520
29OCT26 1.60 C 0.00 0.00 0.00 0.92 -0.14 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.77 -0.14 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.72 -0.14 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.67 -0.14 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.63 -0.13 78 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.58 -0.13 72 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.54 -0.13 81 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 -0.13 77 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.36 -0.14 71 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.27 -0.14 62 0 0 0
29OCT26 2.40 C 0.24 0.24 0.24 0.20 -0.14 60 3 148 0
29OCT26 2.50 C 0.00 0.00 0.00 0.14 -0.13 59 0 25 0
29OCT26 2.60 C 0.14 0.14 0.14 0.10 -0.11 61 2 351 +2
29OCT26 2.70 C 0.12 0.12 0.12 0.07 -0.09 62 2 680 -2
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.09 59 0 390 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.07 63 0 412 0
29OCT26 3.00 C 0.04 0.04 0.04 0.02 -0.05 64 13 1,846 -11
29OCT26 3.10 C 0.04 0.04 0.04 0.01 -0.04 61 2 487 +2
29OCT26 3.20 C 0.03 0.03 0.03 0.01 -0.03 69 2 368 0
29OCT26 3.30 C 0.03 0.03 0.03 0.01 -0.02 75 2 44 0
29OCT26 3.40 C 0.02 0.02 0.02 0.01 -0.01 82 2 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29OCT26 3.70 C 0.01 0.01 0.01 0.01 0.00 99 100 269 +100
27NOV26 1.65 C 0.00 0.00 0.00 0.89 -0.13 76 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.84 -0.13 71 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.80 -0.13 76 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.76 -0.13 79 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.72 -0.13 80 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.68 -0.12 80 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.64 -0.13 80 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.60 -0.13 79 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.53 -0.11 80 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.46 -0.12 79 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.40 -0.11 79 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.35 -0.10 80 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 -0.09 80 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 -0.08 81 0 120 0
27NOV26 2.70 C 0.00 0.00 0.00 0.22 -0.08 80 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.19 -0.07 81 0 57 0
27NOV26 2.90 C 0.14 0.14 0.14 0.16 -0.06 81 8 69 +8
27NOV26 3.00 C 0.00 0.00 0.00 0.14 -0.05 82 0 2,024 0
27NOV26 3.10 C 0.00 0.00 0.00 0.12 -0.05 83 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 -0.04 82 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.04 85 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.04 82 0 224 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.03 83 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 -0.03 83 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 -0.03 82 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.97 -0.14 80 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.93 -0.14 81 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.89 -0.14 81 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.86 -0.13 85 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.82 -0.13 84 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.79 -0.13 87 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.74 -0.14 82 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.71 -0.14 83 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 -0.13 84 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 -0.13 82 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.56 -0.11 85 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.51 -0.10 85 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.46 -0.09 85 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.42 -0.08 86 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.08 87 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.08 86 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.07 87 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.06 87 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.06 87 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.06 86 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.06 87 0 35 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.05 87 0 935 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.05 86 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.04 88 0 190 0
30DEC26 3.60 C 0.12 0.12 0.12 0.14 -0.03 89 15 190 -15
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.04 88 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.03 88 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.04 86 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.03 86 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.03 85 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.03 84 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.03 83 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.03 81 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.03 78 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.03 74 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.03 67 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 71 0 47 0
28JAN27 1.85 C 0.00 0.00 0.00 0.85 -0.13 90 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.81 -0.13 88 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.77 -0.14 86 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.75 -0.13 88 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.68 -0.13 86 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.63 -0.12 86 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.58 -0.10 87 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.53 -0.11 86 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.49 -0.10 87 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.45 -0.10 87 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.42 -0.09 88 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.39 -0.08 89 0 0 0
28JAN27 2.90 C 0.33 0.33 0.33 0.35 -0.09 87 97 98 +97
28JAN27 3.00 C 0.00 0.00 0.00 0.33 -0.08 89 0 3 0
28JAN27 3.10 C 0.00 0.00 0.00 0.30 -0.08 88 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.28 -0.07 89 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.25 -0.08 87 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.23 -0.07 88 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.22 -0.06 89 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.20 -0.06 89 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.18 -0.06 88 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 1.14 -0.10 101 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.11 -0.11 101 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.08 -0.11 101 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.05 -0.11 101 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.02 -0.11 100 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.99 -0.11 100 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.97 -0.10 101 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.94 -0.10 100 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 -0.09 101 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.87 -0.09 101 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.82 -0.09 100 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.78 -0.09 101 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 -0.08 101 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.70 -0.08 101 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.10 97 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.08 98 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.07 98 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.07 98 0 13 0
30MAR27 3.00 C 0.50 0.50 0.50 0.52 -0.07 98 1 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.06 99 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.06 98 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.06 99 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.05 99 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.06 98 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 -0.06 98 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 -0.05 99 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 -0.05 99 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.05 99 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.04 100 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.05 99 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.04 100 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.05 99 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.04 99 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.04 99 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.04 100 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.03 100 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.36 -0.12 122 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.34 -0.12 123 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.31 -0.12 121 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.29 -0.12 122 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.27 -0.12 122 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.25 -0.12 122 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.23 -0.12 122 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.21 -0.12 122 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.19 -0.12 122 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.15 -0.12 122 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.11 -0.12 121 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.06 -0.13 119 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.05 -0.11 122 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.11 122 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.99 -0.11 122 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.96 -0.11 122 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.93 -0.11 122 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.90 -0.11 121 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.88 -0.10 122 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.85 -0.11 121 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.83 -0.10 122 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.81 -0.10 122 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.79 -0.10 122 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 -0.09 122 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.75 -0.09 122 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 -0.09 122 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.52 -0.13 134 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.51 -0.12 135 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.49 -0.12 135 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.47 -0.12 134 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.45 -0.13 134 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.44 -0.12 135 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.42 -0.12 134 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.41 -0.12 135 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.38 -0.12 135 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.35 -0.12 135 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.32 -0.12 135 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.29 -0.12 134 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.27 -0.11 135 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.24 -0.12 134 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.22 -0.11 135 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.19 -0.12 134 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.17 -0.11 134 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.15 -0.11 135 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.13 -0.11 135 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.11 -0.11 135 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.09 -0.11 135 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.07 -0.11 135 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 -0.11 134 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 -0.11 134 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.02 -0.10 135 0 1 0
TOTAL CALL 249 15,202 +181
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 97 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 746 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 -0.01 59 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.03 -0.01 66 0 233 0
29OCT26 2.30 P 0.00 0.00 0.00 0.05 -0.01 64 0 391 0
29OCT26 2.40 P 0.10 0.11 0.10 0.08 0.00 62 55 262 +20
29OCT26 2.50 P 0.14 0.15 0.14 0.11 -0.01 56 52 600 -2
29OCT26 2.60 P 0.18 0.19 0.18 0.18 +0.02 62 13 1,336 +6
29OCT26 2.70 P 0.00 0.00 0.00 0.25 +0.03 64 0 215 0
29OCT26 2.80 P 0.31 0.38 0.31 0.33 +0.05 67 835 452 -434
29OCT26 2.90 P 0.00 0.00 0.00 0.41 +0.06 66 0 119 0
29OCT26 3.00 P 0.00 0.00 0.00 0.51 +0.08 75 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.60 +0.09 76 20 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.70 +0.10 84 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.80 +0.11 92 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.91 +0.13 109 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.01 +0.12 116 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.11 +0.13 123 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.20 +0.12 119 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.01 82 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 +0.01 84 0 216 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 +0.01 85 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 +0.01 84 0 0 0
27NOV26 1.95 P 0.08 0.08 0.08 0.07 +0.01 84 40 100 +40
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.02 87 0 900 0
27NOV26 2.10 P 0.12 0.12 0.12 0.11 +0.02 83 128 183 +23
27NOV26 2.20 P 0.00 0.00 0.00 0.15 +0.03 85 0 0 0
27NOV26 2.30 P 0.18 0.18 0.18 0.18 +0.02 82 3 180 +3
27NOV26 2.40 P 0.00 0.00 0.00 0.24 +0.04 86 0 530 0
27NOV26 2.50 P 0.29 0.29 0.29 0.29 +0.05 86 10 360 +10
27NOV26 2.60 P 0.00 0.00 0.00 0.35 +0.05 86 0 61 0
27NOV26 2.70 P 0.00 0.00 0.00 0.41 +0.06 86 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.48 +0.06 87 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.55 +0.07 87 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.63 +0.08 88 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.71 +0.08 89 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.79 +0.08 89 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.88 +0.09 92 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.97 +0.10 94 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.06 +0.10 95 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.15 +0.10 96 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.25 +0.11 101 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 +0.01 91 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 +0.01 91 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 +0.01 91 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 +0.01 90 0 51 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 +0.01 89 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 +0.02 91 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 +0.02 89 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 +0.02 90 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.17 +0.03 91 0 669 0
30DEC26 2.10 P 0.00 0.00 0.00 0.21 +0.03 91 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.25 +0.03 90 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.30 +0.04 91 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 +0.04 91 0 721 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 +0.04 90 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 +0.05 92 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 +0.06 92 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 +0.06 93 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.07 93 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.74 +0.07 93 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.82 +0.08 94 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.90 +0.08 95 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 +0.08 96 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 +0.09 96 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 +0.09 98 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 +0.09 97 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 +0.09 98 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 +0.10 99 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.10 100 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.60 +0.11 104 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.69 +0.11 104 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.78 +0.10 104 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.88 +0.11 107 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 +0.12 110 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 +0.11 110 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 +0.11 112 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 +0.12 115 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 +0.12 118 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 +0.12 120 0 200 0
28JAN27 1.85 P 0.00 0.00 0.00 0.17 +0.01 92 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.19 +0.01 92 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.21 +0.02 92 0 0 0
28JAN27 2.00 P 0.27 0.27 0.27 0.23 +0.02 93 100 100 +100
28JAN27 2.10 P 0.00 0.00 0.00 0.27 +0.02 92 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.32 +0.02 93 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.37 +0.02 93 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.42 +0.03 92 20 25 +20
28JAN27 2.50 P 0.52 0.52 0.52 0.48 +0.03 93 35 5 -25
28JAN27 2.60 P 0.00 0.00 0.00 0.54 +0.03 92 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.61 +0.04 94 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.67 +0.04 93 20 30 +20
28JAN27 2.90 P 0.00 0.00 0.00 0.74 +0.04 93 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.82 +0.05 95 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.89 +0.05 95 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.97 +0.06 95 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.05 +0.06 96 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.13 +0.06 97 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.21 +0.06 97 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.30 +0.07 98 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.38 +0.07 98 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 +0.02 101 0 73 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 +0.02 102 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 +0.02 102 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.02 102 0 0 0
30MAR27 1.80 P 0.40 0.40 0.40 0.29 +0.03 103 1 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.03 103 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 +0.03 103 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 +0.03 102 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 +0.04 103 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 +0.03 102 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 +0.03 102 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 +0.04 102 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 +0.04 103 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 +0.04 103 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 +0.05 104 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 +0.06 104 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 +0.06 105 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 +0.06 105 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.01 +0.06 105 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 +0.07 106 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.16 +0.07 105 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.24 +0.07 106 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 +0.09 106 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 +0.09 104 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.46 +0.09 104 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.56 +0.11 107 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 +0.11 107 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 +0.08 107 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 +0.08 108 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 +0.09 109 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.98 +0.08 108 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.07 +0.08 109 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.16 +0.09 110 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.25 +0.09 111 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.34 +0.09 111 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.43 +0.09 112 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.42 +0.01 125 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.44 0.00 124 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.47 +0.01 124 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.50 +0.01 124 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.01 124 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.56 +0.01 125 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.59 +0.01 125 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 +0.01 125 0 96 0
29JUN27 2.00 P 0.67 0.67 0.67 0.65 +0.01 125 30 78 +30
29JUN27 2.10 P 0.00 0.00 0.00 0.71 +0.02 125 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.78 +0.02 126 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.84 +0.02 125 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.90 +0.02 124 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.96 +0.02 124 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.02 +0.02 122 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.08 +0.02 121 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.15 +0.03 121 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.22 +0.03 120 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.28 +0.02 119 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.36 +0.03 120 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.43 +0.03 119 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.51 +0.04 119 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.58 +0.03 118 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.66 +0.04 119 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.73 +0.04 118 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.81 +0.03 118 0 100 0
29SEP27 1.65 P 0.00 0.00 0.00 0.63 +0.01 137 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.66 0.00 137 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.70 +0.01 138 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.73 +0.01 138 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.76 +0.01 138 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.79 +0.01 138 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.82 0.00 137 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.86 +0.01 138 0 66 0
29SEP27 2.10 P 0.00 0.00 0.00 0.93 +0.01 138 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 1.00 +0.02 138 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.06 +0.02 137 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.12 +0.02 135 0 200 0
29SEP27 2.50 P 0.00 0.00 0.00 1.19 +0.01 136 0 20 0
29SEP27 2.60 P 0.00 0.00 0.00 1.26 +0.02 135 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.32 +0.01 133 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.40 +0.02 134 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.47 +0.02 133 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.54 +0.02 132 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.62 +0.02 133 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.70 +0.03 133 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.76 -0.01 131 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.87 +0.03 135 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.95 +0.05 135 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.00 +0.03 131 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.11 +0.06 134 0 13 0
TOTAL PUT 1,362 57,361 -189
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 27.340
16OCT26 19.00 C 0.00 0.00 0.00 8.35 - 128 0 0 -
16OCT26 19.25 C 0.00 0.00 0.00 8.10 -0.64 124 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.85 -0.64 119 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.60 -0.64 115 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.35 -0.64 110 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.85 -0.64 102 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.35 -0.64 93 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.85 -0.64 85 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.35 -0.64 77 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.85 -0.65 69 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.35 -0.65 61 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.86 -0.65 68 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.37 -0.65 66 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.89 -0.65 65 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.43 -0.64 65 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.93 -0.70 54 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 1.55 -0.65 60 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 1.20 -0.56 61 0 10 0
16OCT26 27.00 C 1.81 1.81 1.81 0.90 -0.52 62 15 15 +15
16OCT26 27.50 C 1.09 1.09 0.61 0.66 -0.46 64 32 39 +30
16OCT26 28.00 C 0.81 0.81 0.74 0.46 -0.41 64 45 37 +29
16OCT26 28.50 C 0.66 0.66 0.29 0.31 -0.34 64 16 18 -15
16OCT26 29.00 C 0.52 0.52 0.44 0.21 -0.27 65 12 15 -2
16OCT26 29.50 C 0.00 0.00 0.00 0.14 -0.21 66 0 59 0
16OCT26 30.00 C 0.24 0.24 0.24 0.09 -0.15 67 1 61 0
16OCT26 30.50 C 0.00 0.00 0.00 0.05 -0.12 66 0 40 0
16OCT26 31.00 C 0.10 0.10 0.10 0.03 -0.09 66 8 15 0
16OCT26 31.50 C 0.00 0.00 0.00 0.02 -0.06 68 0 27 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 1 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 13 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 8.36 - 72 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 8.11 - 68 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 7.86 - 64 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 7.61 - 61 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 7.36 - 57 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 6.86 - 0 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 6.36 - 0 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 5.87 - 60 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 5.37 - 54 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 4.88 - 55 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 4.40 - 56 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 3.93 - 57 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 3.47 - 56 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 3.03 - 56 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 2.61 - 56 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 2.16 - 52 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 1.81 - 53 0 0 -
23OCT26 26.50 C 1.81 1.81 1.81 1.50 - 54 1 1 -
23OCT26 27.00 C 0.00 0.00 0.00 1.22 - 54 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 0.98 - 55 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 0.78 - 55 0 0 -
23OCT26 28.50 C 0.56 0.56 0.56 0.60 - 55 1 1 -
23OCT26 29.00 C 0.00 0.00 0.00 0.46 - 55 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 0.35 - 56 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 0.27 - 57 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 0.20 - 57 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 0.15 - 57 0 0 -
23OCT26 31.50 C 0.00 0.00 0.00 0.10 - 56 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 0.07 - 56 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 0.05 - 57 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 0.04 - 58 0 0 -
23OCT26 33.50 C 0.00 0.00 0.00 0.03 - 59 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 7.87 -0.65 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.37 -0.65 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.39 -0.64 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.41 -0.64 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.47 -0.63 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.59 -0.60 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.79 -0.56 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.09 -0.51 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.46 -0.43 53 0 60 0
29OCT26 28.00 C 1.75 1.75 1.46 1.01 -0.36 54 27 74 +20
29OCT26 29.00 C 0.00 0.00 0.00 0.67 -0.29 54 0 130 0
29OCT26 30.00 C 0.00 0.00 0.00 0.43 -0.22 54 0 108 0
29OCT26 31.00 C 0.00 0.00 0.00 0.28 -0.16 56 0 158 0
29OCT26 32.00 C 0.00 0.00 0.00 0.17 -0.12 56 0 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.10 -0.08 56 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.05 57 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 27 0
29OCT26 36.00 C 0.05 0.05 0.05 0.02 -0.02 58 10 2 -8
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 7.99 -0.63 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.51 -0.63 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.60 -0.61 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.77 -0.55 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.90 -0.57 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.14 -0.54 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.45 -0.51 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.84 -0.47 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.24 -0.41 52 0 17 0
27NOV26 28.00 C 0.00 0.00 0.00 1.81 -0.35 53 0 50 0
27NOV26 29.00 C 2.10 2.10 2.10 1.42 -0.32 52 4 85 +4
27NOV26 30.00 C 1.31 1.31 1.31 1.12 -0.27 53 15 62 +12
27NOV26 31.00 C 0.00 0.00 0.00 0.87 -0.23 53 0 200 0
27NOV26 32.00 C 0.00 0.00 0.00 0.68 -0.23 54 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.53 -0.16 54 0 0 0
27NOV26 34.00 C 0.42 0.42 0.40 0.40 -0.14 54 8 8 +8
27NOV26 35.00 C 0.49 0.49 0.49 0.30 -0.11 54 4 49 -1
27NOV26 36.00 C 0.00 0.00 0.00 0.22 -0.09 54 0 17 0
27NOV26 37.00 C 0.00 0.00 0.00 0.16 -0.07 54 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 8.15 -0.66 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.76 -0.60 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.91 -0.58 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.11 -0.56 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.36 -0.53 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.68 -0.49 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.05 -0.51 53 0 0 0
30DEC26 26.00 C 3.42 3.42 3.38 3.38 -0.44 51 30 549 0
30DEC26 27.00 C 0.00 0.00 0.00 2.88 -0.39 52 0 38 0
30DEC26 28.00 C 2.81 2.81 2.44 2.45 -0.34 52 30 86 +20
30DEC26 29.00 C 0.00 0.00 0.00 2.07 -0.33 52 0 19 0
30DEC26 30.00 C 0.00 0.00 0.00 1.73 -0.28 52 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.24 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 -0.22 52 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.19 53 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.16 53 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 -0.13 53 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.13 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.48 -0.11 54 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.11 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.09 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.07 54 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 59 0
28JAN27 19.50 C 0.00 0.00 0.00 8.39 -0.60 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.97 -0.59 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.17 -0.57 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.41 -0.55 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.83 -0.40 55 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.11 -0.44 54 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.50 -0.49 53 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.84 -0.47 51 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 3.35 -0.43 52 0 16 0
28JAN27 28.00 C 3.47 3.47 3.47 2.92 -0.39 52 15 51 0
28JAN27 29.00 C 3.03 3.03 3.03 2.53 -0.35 52 15 29 +15
28JAN27 30.00 C 0.00 0.00 0.00 2.18 -0.33 52 0 29 0
28JAN27 31.00 C 0.00 0.00 0.00 1.86 -0.31 52 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 1.60 -0.27 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.38 -0.24 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.18 -0.22 52 0 3 0
28JAN27 35.00 C 0.00 0.00 0.00 1.00 -0.18 52 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.84 -0.18 52 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.73 -0.12 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.62 -0.12 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.52 -0.12 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.45 -0.10 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.85 -0.58 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.46 -0.58 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.73 -0.56 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.04 -0.54 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.39 -0.52 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.93 -0.36 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.24 -0.47 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.60 -0.57 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.17 -0.51 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.74 -0.38 52 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 3.35 -0.42 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.02 -0.37 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 -0.34 52 0 3 0
30MAR27 32.00 C 2.32 2.32 2.32 2.38 -0.35 52 1 71 0
30MAR27 33.00 C 2.55 2.55 2.20 2.13 -0.33 52 4 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 1.94 -0.27 53 0 103 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 -0.25 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.59 -0.18 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.41 -0.17 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 -0.23 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.11 -0.17 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.19 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.88 -0.12 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.75 -0.16 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 -0.14 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 -0.13 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.52 -0.12 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.61 -0.50 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.27 -0.49 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.62 -0.46 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.01 -0.43 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.43 -0.41 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.89 -0.39 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.18 -0.57 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.72 -0.53 53 0 0 0
29JUN27 27.00 C 6.00 6.00 6.00 5.29 -0.49 53 6 206 +6
29JUN27 28.00 C 0.00 0.00 0.00 4.94 -0.35 54 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 4.56 -0.33 54 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 4.18 -0.25 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.98 -0.24 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.67 -0.11 55 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.39 -0.10 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.13 -0.09 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.88 -0.09 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.66 -0.16 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.39 -0.28 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.26 -0.20 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.09 -0.19 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.89 -0.22 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.75 -0.19 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.62 -0.12 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.48 -0.13 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.39 -0.09 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.29 -0.12 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.91 -0.53 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.60 -0.51 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.99 -0.50 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.41 -0.47 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.88 -0.45 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.35 -0.45 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.77 -0.50 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.33 -0.48 53 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.92 -0.40 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 5.52 -0.43 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.14 -0.38 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.81 -0.33 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.51 -0.31 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.18 -0.39 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.92 -0.29 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.67 -0.32 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 3.45 -0.30 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.28 -0.24 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.05 -0.26 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.87 -0.21 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.70 -0.20 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.52 -0.21 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.34 -0.23 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.20 -0.24 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.07 -0.23 55 0 0 0
TOTAL CALL 300 5,742 +133
16OCT26 19.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.05 0.00 68 0 18 0
16OCT26 25.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 21 0
16OCT26 25.50 P 0.00 0.00 0.00 0.15 +0.02 66 0 0 0
16OCT26 26.00 P 0.29 0.29 0.28 0.25 +0.03 65 20 92 +20
16OCT26 26.50 P 0.00 0.00 0.00 0.40 +0.07 66 0 2 0
16OCT26 27.00 P 0.33 0.33 0.33 0.60 +0.12 67 8 73 +8
16OCT26 27.50 P 0.00 0.00 0.00 0.86 +0.18 68 0 45 0
16OCT26 28.00 P 0.68 0.68 0.65 1.16 +0.24 68 16 14 -16
16OCT26 28.50 P 0.00 0.00 0.00 1.52 +0.32 70 0 30 0
16OCT26 29.00 P 0.00 0.00 0.00 1.86 +0.32 65 0 18 0
16OCT26 29.50 P 1.36 1.36 1.36 2.29 +0.37 66 14 60 0
16OCT26 30.00 P 0.00 0.00 0.00 2.73 +0.47 65 0 30 0
16OCT26 30.50 P 0.00 0.00 0.00 3.20 +0.52 65 0 30 0
16OCT26 31.00 P 0.00 0.00 0.00 3.68 +0.56 65 0 30 0
16OCT26 31.50 P 0.00 0.00 0.00 4.17 +0.52 66 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 4.66 +0.59 0 0 15 0
16OCT26 32.50 P 0.00 0.00 0.00 5.16 +0.61 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.66 +0.62 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.16 +0.64 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.66 +0.64 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.16 +0.64 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.66 +0.64 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.16 +0.64 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.66 +0.64 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.16 +0.64 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.66 +0.64 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 10.16 +0.64 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 10.66 +0.64 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 11.16 +0.64 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 11.66 +0.64 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 12.16 +0.64 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 12.66 +0.64 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 13.16 +0.64 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 13.66 +0.64 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.01 - 85 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 0.03 - 60 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 0.04 - 57 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 0.07 - 57 0 0 -
23OCT26 24.00 P 0.09 0.13 0.09 0.11 - 57 20 20 -
23OCT26 24.50 P 0.00 0.00 0.00 0.17 - 56 0 0 -
23OCT26 25.00 P 0.15 0.15 0.15 0.26 - 57 8 8 -
23OCT26 25.50 P 0.00 0.00 0.00 0.37 - 57 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 0.52 - 57 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 0.70 - 57 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 0.92 - 57 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 1.18 - 58 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 1.48 - 59 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 1.81 - 59 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 2.11 - 56 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 2.49 - 56 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 2.90 - 56 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 3.33 - 56 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 3.78 - 56 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 4.24 - 56 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 4.71 - 56 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 5.19 - 56 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 5.68 - 57 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 6.17 - 57 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 6.66 - 0 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 7.16 - 0 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 7.66 - 0 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 8.16 - 0 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 8.66 - 0 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 9.16 - 0 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 9.66 - 0 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 10.16 - 0 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 10.66 - 0 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 58 0 14 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 0.00 55 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 53 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 +0.05 56 0 53 0
29OCT26 25.00 P 0.00 0.00 0.00 0.42 +0.08 56 0 63 0
29OCT26 26.00 P 0.00 0.00 0.00 0.73 +0.14 56 0 69 0
29OCT26 27.00 P 1.05 1.20 1.05 1.16 +0.21 57 11 81 -10
29OCT26 28.00 P 1.75 1.75 1.75 1.71 +0.28 57 1 581 -1
29OCT26 29.00 P 0.00 0.00 0.00 2.32 +0.30 55 0 162 0
29OCT26 30.00 P 0.00 0.00 0.00 3.07 +0.34 55 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 3.86 +0.34 52 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 4.89 +0.63 64 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 5.72 +0.61 55 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 6.69 +0.61 56 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 7.67 +0.62 56 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 8.66 +0.63 0 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 9.66 +0.64 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.66 +0.64 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.66 +0.64 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.66 +0.64 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.66 +0.64 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.66 +0.64 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.66 +0.64 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.66 +0.64 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.66 +0.64 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.17 +0.02 54 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.30 +0.05 54 0 19 0
27NOV26 23.00 P 0.00 0.00 0.00 0.48 +0.08 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.73 +0.11 54 0 27 0
27NOV26 25.00 P 0.00 0.00 0.00 1.05 +0.15 55 0 61 0
27NOV26 26.00 P 0.00 0.00 0.00 1.44 +0.19 55 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 1.92 +0.25 55 0 29 0
27NOV26 28.00 P 0.00 0.00 0.00 2.46 +0.29 55 0 36 0
27NOV26 29.00 P 3.12 3.12 3.12 3.08 +0.34 55 15 49 0
27NOV26 30.00 P 0.00 0.00 0.00 3.71 +0.27 54 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 4.48 +0.40 55 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 5.27 +0.45 55 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 6.07 +0.48 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 7.03 +0.60 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.93 +0.62 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.87 +0.65 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.74 +0.59 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.70 +0.60 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.68 +0.62 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.67 +0.38 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.66 +0.63 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.66 +0.64 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.66 +0.64 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.66 +0.64 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.66 +0.64 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.03 53 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.05 54 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.07 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.09 54 0 63 0
30DEC26 23.00 P 0.93 0.93 0.93 0.90 +0.13 54 2 37 +2
30DEC26 24.00 P 1.24 1.24 1.24 1.21 +0.16 54 10 10 +10
30DEC26 25.00 P 0.00 0.00 0.00 1.58 +0.18 54 0 5 0
30DEC26 26.00 P 1.59 1.92 1.59 2.01 +0.24 54 16 1,094 +7
30DEC26 27.00 P 1.96 1.96 1.96 2.49 +0.27 54 15 33 +5
30DEC26 28.00 P 2.61 3.03 2.61 3.02 +0.29 54 30 92 +30
30DEC26 29.00 P 3.16 3.16 3.16 3.68 +0.38 55 15 232 0
30DEC26 30.00 P 0.00 0.00 0.00 4.26 +0.27 53 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 4.97 +0.33 53 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 +0.40 54 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 6.51 +0.34 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.33 +0.49 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.17 +0.50 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.16 +0.64 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 +0.67 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.88 +0.57 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.81 +0.58 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.76 +0.47 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.72 +0.60 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.70 +0.62 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.68 +0.62 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.67 +0.63 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.66 +0.63 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.37 +0.04 53 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.46 +0.06 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.65 +0.08 53 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 0.89 +0.10 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.18 +0.11 53 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 1.54 +0.15 54 0 0 0
28JAN27 25.00 P 1.78 1.95 1.78 1.94 +0.19 53 2 3 +2
28JAN27 26.00 P 0.00 0.00 0.00 2.38 +0.21 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.87 +0.25 53 0 2 0
28JAN27 28.00 P 0.00 0.00 0.00 3.43 +0.29 53 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 4.05 +0.34 54 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.63 +0.33 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.42 +0.46 54 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 6.05 +0.39 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.81 +0.42 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.60 +0.44 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.43 +0.47 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.28 +0.49 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.15 +0.51 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.04 +0.52 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 11.95 +0.54 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 12.88 +0.31 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.05 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 +0.07 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 +0.10 53 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 1.42 +0.10 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.76 +0.12 53 0 0 0
30MAR27 24.00 P 2.18 2.18 2.18 2.13 +0.20 53 1 5 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.55 +0.17 53 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 +0.20 52 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.58 +0.27 53 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 4.10 +0.26 52 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 4.75 +0.33 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.26 +0.19 51 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 5.98 +0.26 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.64 +0.28 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 7.37 +0.30 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 8.20 +0.38 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.99 +0.42 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.80 +0.43 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 10.63 +0.45 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.41 +0.40 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.34 +0.48 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.23 +0.51 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.13 +0.30 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.03 +0.30 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.96 +0.55 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.90 +0.56 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.84 +0.57 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.35 +0.13 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.53 +0.15 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.83 +0.15 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.18 +0.14 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.56 +0.14 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.98 +0.18 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.44 +0.20 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.96 +0.24 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.47 +0.21 54 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 5.14 +0.36 55 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 5.75 +0.39 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.30 +0.37 54 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 6.96 +0.42 54 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 7.72 +0.42 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.41 +0.43 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.16 +0.36 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.91 +0.47 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.67 +0.48 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.47 +0.51 55 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.28 +0.51 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.88 +0.30 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.93 +0.54 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.79 +0.55 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.66 +0.41 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.53 +0.56 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.41 +0.57 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.32 +0.59 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.94 +0.13 55 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.14 +0.16 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.53 +0.16 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.96 +0.20 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.42 +0.20 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.90 +0.21 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.40 +0.24 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.93 +0.24 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 5.49 +0.24 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.09 +0.29 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.70 +0.29 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.33 +0.31 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.82 +0.17 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.61 +0.35 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.35 +0.41 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.02 +0.31 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.77 +0.40 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.39 +0.28 53 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.26 +0.40 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.06 +0.44 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.86 +0.44 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.52 +0.30 53 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.53 +0.51 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.31 +0.48 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.17 +0.50 55 0 0 0
TOTAL PUT 204 7,230 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 6.490
29OCT26 4.70 C 0.00 0.00 0.00 1.80 -0.09 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.70 -0.09 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.60 -0.09 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.50 -0.09 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.25 -0.09 43 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.00 -0.10 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.53 -0.09 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.33 -0.09 32 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 656 0
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.04 35 0 988 0
29OCT26 7.00 C 0.05 0.05 0.05 0.04 -0.03 33 1 584 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 405 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.81 -0.10 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.71 -0.10 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.62 -0.09 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.52 -0.08 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.27 -0.10 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.03 -0.09 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.60 -0.09 30 0 0 0
27NOV26 6.25 C 0.46 0.46 0.46 0.43 -0.07 30 10 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.29 -0.06 30 0 167 0
27NOV26 6.75 C 0.17 0.17 0.17 0.18 -0.05 30 1 463 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 368 0
27NOV26 7.25 C 0.08 0.08 0.08 0.07 -0.02 31 10 218 +10
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 91 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 -0.10 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.74 -0.10 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 -0.12 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 -0.11 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.10 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 -0.11 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 -0.09 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.08 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.05 30 0 428 0
30DEC26 6.75 C 0.27 0.27 0.27 0.27 -0.04 29 30 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.03 30 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 310 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.86 -0.10 37 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.76 -0.12 35 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.67 -0.10 35 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.57 -0.10 33 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.34 -0.09 32 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.11 -0.11 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.90 -0.09 28 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.72 -0.08 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.90 -0.09 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 -0.10 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.72 -0.11 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 -0.12 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.10 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 -0.10 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 -0.09 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.08 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 -0.07 28 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.06 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.05 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.03 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.04 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.94 -0.11 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 -0.11 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.76 -0.10 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.67 -0.10 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.46 -0.09 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.26 -0.08 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.05 -0.06 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 -0.06 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.02 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.01 29 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 0.00 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 29 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.95 -0.11 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.86 -0.11 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.77 -0.11 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.68 -0.11 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.47 -0.11 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.28 -0.09 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.10 -0.10 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.79 -0.08 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.67 -0.06 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 -0.04 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 -0.04 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 -0.04 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.21 -0.03 30 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.15 -0.02 30 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
TOTAL CALL 52 8,933 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 115 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 +0.02 36 0 874 0
29OCT26 6.50 P 0.15 0.19 0.15 0.19 +0.02 33 50 2,258 +17
29OCT26 6.75 P 0.35 0.35 0.35 0.34 +0.04 32 20 245 +8
29OCT26 7.00 P 0.00 0.00 0.00 0.55 +0.08 36 0 588 0
29OCT26 7.25 P 0.00 0.00 0.00 0.77 +0.08 34 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 1.01 +0.09 0 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 +0.02 31 0 271 0
27NOV26 6.50 P 0.25 0.25 0.25 0.28 +0.04 31 20 643 +12
27NOV26 6.75 P 0.40 0.42 0.40 0.43 +0.05 31 40 268 +40
27NOV26 7.00 P 0.60 0.60 0.60 0.58 +0.06 28 20 91 +20
27NOV26 7.25 P 0.00 0.00 0.00 0.80 +0.07 30 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 1.03 +0.09 31 0 204 0
27NOV26 7.75 P 0.00 0.00 0.00 1.27 +0.10 33 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.51 +0.09 0 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.52 +0.09 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.02 +0.10 73 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.52 +0.10 79 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.02 +0.09 84 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 467 0
30DEC26 6.25 P 0.21 0.21 0.21 0.22 +0.02 28 20 440 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 391 0
30DEC26 6.75 P 0.45 0.49 0.45 0.49 +0.04 30 12 172 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.07 32 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.07 30 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.08 30 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.09 31 0 245 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 +0.09 31 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.52 +0.09 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.02 +0.10 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.52 +0.10 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.02 +0.09 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.52 +0.10 80 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.01 +0.09 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.51 +0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.01 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.52 +0.10 94 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.01 +0.09 0 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
28JAN27 6.50 P 0.37 0.37 0.37 0.39 +0.03 29 5 8 +5
28JAN27 6.75 P 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.69 +0.07 28 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.88 +0.08 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.08 +0.07 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.30 +0.08 29 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.53 +0.09 29 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.77 +0.09 30 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.02 +0.10 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.27 +0.10 36 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.52 +0.09 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 +0.02 28 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.04 28 0 64 0
30MAR27 6.75 P 0.58 0.58 0.58 0.59 +0.02 27 3 33 +3
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.07 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 +0.06 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 +0.07 27 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.08 28 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.09 28 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 +0.11 29 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 +0.09 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 +0.10 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.52 +0.09 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.52 +0.09 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.02 +0.10 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.52 +0.10 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.02 +0.09 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.52 +0.10 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.01 +0.09 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.51 +0.09 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.01 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.52 +0.10 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.01 +0.09 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.02 29 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.02 29 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 +0.03 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 +0.04 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.59 +0.04 28 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.08 30 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 +0.06 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 +0.07 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 +0.08 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 +0.09 28 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.09 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 +0.08 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.06 +0.09 27 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 +0.08 27 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.51 +0.10 27 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 +0.10 27 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 +0.09 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.21 +0.10 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.45 +0.11 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.69 +0.10 24 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.65 +0.11 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.14 +0.11 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.63 +0.12 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.11 +0.11 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.60 +0.11 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.15 +0.01 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.18 +0.02 30 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 +0.03 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.46 +0.03 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.71 +0.04 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.86 +0.05 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 1.02 +0.06 31 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.18 +0.05 30 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.37 +0.07 31 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.56 +0.07 31 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.76 +0.09 31 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.96 +0.07 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.17 +0.08 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.39 +0.08 32 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.61 +0.08 32 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.84 +0.10 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.07 +0.10 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.30 +0.10 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.52 +0.09 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.76 +0.10 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.23 +0.10 34 0 0 0
TOTAL PUT 190 10,506 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 18.870
29OCT26 13.50 C 0.00 0.00 0.00 5.39 -0.27 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.89 -0.27 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.39 -0.28 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.89 -0.28 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.39 -0.28 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.90 -0.27 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.41 -0.27 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.94 -0.26 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.49 -0.25 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.10 -0.23 33 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.76 -0.17 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.51 -0.13 34 0 16 0
29OCT26 19.50 C 0.29 0.33 0.29 0.31 -0.11 33 32 8 -23
29OCT26 20.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 162 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.93 -0.27 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.44 -0.27 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.95 -0.27 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.47 -0.26 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.00 -0.26 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.56 -0.25 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.14 -0.24 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.76 -0.22 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.41 -0.21 32 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.15 -0.10 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.89 -0.09 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.67 -0.09 33 0 145 0
27NOV26 20.00 C 0.46 0.46 0.46 0.49 -0.08 33 15 65 +15
27NOV26 21.00 C 0.23 0.23 0.23 0.25 -0.05 33 15 88 +2
27NOV26 22.00 C 0.11 0.11 0.11 0.12 -0.03 33 10 20 +4
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.47 -0.28 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.99 -0.27 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 -0.27 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.04 -0.26 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.59 -0.25 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.15 -0.25 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 -0.24 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 -0.23 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.00 -0.21 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.72 -0.10 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.43 -0.09 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 -0.08 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 -0.09 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.07 33 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 0 0
30DEC26 22.00 C 0.27 0.27 0.27 0.28 -0.06 32 15 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.05 -0.26 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.58 -0.26 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.13 -0.25 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.69 -0.25 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.27 -0.24 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.88 -0.23 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.51 -0.21 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.17 -0.20 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.92 -0.06 33 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.63 -0.07 33 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.37 -0.07 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.95 -0.06 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.63 -0.06 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.65 -0.26 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.20 -0.25 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 -0.25 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.33 -0.24 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.93 -0.23 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.54 -0.22 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.17 -0.22 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.83 -0.20 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.52 -0.18 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.22 -0.18 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 -0.16 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 -0.15 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 -0.13 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.29 -0.12 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.96 -0.10 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 -0.08 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.70 -0.25 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.26 -0.25 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.84 -0.24 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.44 -0.22 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.05 -0.22 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.69 -0.21 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.35 -0.20 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.03 -0.19 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.73 -0.18 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.47 -0.15 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.21 -0.15 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.98 -0.13 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.76 -0.13 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.58 -0.11 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.24 -0.09 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.58 -0.05 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.39 -0.23 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.00 -0.22 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.63 -0.22 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.27 -0.21 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.94 -0.20 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.63 -0.18 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.33 -0.18 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.06 -0.16 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.80 -0.15 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.55 -0.15 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.34 -0.13 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.13 -0.13 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.94 -0.11 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.60 -0.10 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.32 -0.08 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.08 -0.07 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
TOTAL CALL 87 1,085 -2
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 33 0 62 0
29OCT26 17.50 P 0.12 0.12 0.11 0.09 +0.01 32 3 204 +1
29OCT26 18.00 P 0.20 0.20 0.20 0.20 +0.04 33 15 78 -15
29OCT26 18.50 P 0.28 0.41 0.28 0.37 +0.07 33 36 46 +32
29OCT26 19.00 P 0.00 0.00 0.00 0.58 +0.08 32 0 203 0
29OCT26 19.50 P 0.00 0.00 0.00 0.91 +0.15 33 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.28 +0.19 33 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.16 +0.24 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.13 +0.27 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.13 +0.27 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.13 +0.27 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.13 +0.27 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.13 +0.27 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.13 +0.27 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.13 +0.27 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.13 +0.27 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.13 +0.27 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.13 +0.27 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 65 0
27NOV26 16.50 P 0.13 0.13 0.13 0.13 +0.03 33 4 95 +4
27NOV26 17.00 P 0.19 0.21 0.19 0.21 +0.04 33 33 89 -15
27NOV26 17.50 P 0.32 0.32 0.30 0.31 +0.04 32 2 69 0
27NOV26 18.00 P 0.50 0.50 0.50 0.46 +0.05 32 15 10 -7
27NOV26 18.50 P 0.00 0.00 0.00 0.68 +0.09 33 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.89 +0.07 32 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.18 +0.09 31 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.54 +0.17 33 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.31 +0.21 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.19 +0.24 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.14 +0.26 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.13 +0.27 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.13 +0.27 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.13 +0.27 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.13 +0.27 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.13 +0.27 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.13 +0.27 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.13 +0.27 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.13 +0.27 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 35 0
30DEC26 16.50 P 0.25 0.25 0.25 0.26 +0.03 32 15 40 +15
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.04 32 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 +0.04 31 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.05 31 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.05 31 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.75 +0.15 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 +0.20 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.30 +0.22 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.19 +0.24 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 +0.25 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.13 +0.27 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.13 +0.27 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.13 +0.27 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.13 +0.27 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.13 +0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.13 +0.27 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.13 +0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.13 +0.27 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.13 +0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.13 +0.27 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.13 +0.27 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.13 +0.27 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.13 +0.27 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.13 +0.27 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.13 +0.27 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.26 +0.04 32 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.37 +0.05 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.64 +0.06 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.02 +0.05 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.27 +0.06 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.54 +0.06 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.89 +0.16 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.59 +0.19 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.39 +0.22 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.25 +0.23 32 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.17 +0.25 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.14 +0.27 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.13 +0.27 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.13 +0.27 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.13 +0.27 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 +0.08 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.09 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.10 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.33 +0.12 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.58 +0.13 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 +0.14 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 +0.17 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.84 +0.19 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.58 +0.20 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.40 +0.22 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.27 +0.24 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.19 +0.25 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.15 +0.27 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.13 +0.27 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.13 +0.27 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.13 +0.27 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.13 +0.27 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.13 +0.27 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.13 +0.27 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.13 +0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.13 +0.27 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.13 +0.27 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.13 +0.27 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.13 +0.27 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.13 +0.27 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.13 +0.27 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.62 +0.06 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.77 +0.08 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 +0.08 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.13 +0.11 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.33 +0.11 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.56 +0.12 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 +0.13 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.09 +0.15 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.37 +0.15 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.68 +0.16 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.35 +0.19 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.07 +0.20 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.85 +0.22 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.67 +0.22 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.54 +0.24 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.42 +0.25 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.33 +0.25 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.26 +0.26 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.20 +0.26 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.16 +0.27 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.13 +0.27 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.13 +0.27 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.13 +0.27 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.44 +0.05 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 +0.07 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.82 +0.08 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.98 +0.08 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.17 +0.10 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.37 +0.11 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.58 +0.12 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.82 +0.12 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.07 +0.13 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.35 +0.15 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.63 +0.15 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.94 +0.17 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.59 +0.18 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.30 +0.20 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.06 +0.21 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.86 +0.23 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.69 +0.23 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.56 +0.25 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.44 +0.25 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.36 +0.26 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.28 +0.26 31 0 0 0
TOTAL PUT 123 1,751 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 2.815
29OCT26 1.90 C 0.00 0.00 0.00 0.92 0.00 83 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.87 0.00 78 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 0.00 73 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.72 0.00 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 0.00 53 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.22 -0.01 19 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.13 -0.01 20 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 224 0
29OCT26 2.90 C 0.03 0.03 0.03 0.03 -0.01 25 2 167 -2
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 +0.01 29 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.19 0.00 29 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.14 +0.01 31 0 390 0
27NOV26 2.90 C 0.00 0.00 0.00 0.09 +0.01 30 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 195 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 +0.01 32 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 0.00 30 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 0.00 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 +0.01 31 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 0.00 30 0 180 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 +0.01 31 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 0.00 30 0 255 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 0.00 29 0 65 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 0.00 28 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 30 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.84 0.00 35 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.95 0.00 32 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 0.00 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 0.00 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 0.00 31 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 0.00 27 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 0.00 27 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
TOTAL CALL 2 4,813 -2
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 28 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 0.00 29 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.29 +0.01 32 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.40 +0.02 49 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 +0.02 57 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.60 +0.01 65 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.71 +0.03 81 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.81 +0.01 88 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.91 +0.03 95 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.01 +0.03 102 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.11 +0.03 108 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.21 0.00 114 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.31 0.00 120 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.41 0.00 125 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.51 +0.03 131 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.61 +0.03 136 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.71 +0.03 141 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.81 +0.03 146 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.91 +0.03 151 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.01 +0.03 156 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 +0.01 31 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 0.00 30 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.17 +0.01 31 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.32 +0.01 33 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.41 +0.01 36 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.71 +0.03 51 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.81 +0.01 56 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.91 +0.03 60 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.01 +0.03 64 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.11 +0.03 68 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.21 0.00 72 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.31 0.00 76 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.41 0.00 80 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.51 +0.03 83 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 28 0 270 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 29 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.01 31 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 0.00 30 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 31 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.01 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.03 41 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.03 48 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.03 51 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 +0.03 54 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 0.00 57 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 0.00 60 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 0.00 63 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 +0.03 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.03 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 +0.03 71 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 +0.03 73 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.91 +0.03 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.01 +0.03 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.10 +0.02 75 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.21 +0.03 82 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.45 +0.02 82 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.71 +0.03 93 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.96 +0.03 97 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.20 +0.02 96 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.46 +0.03 106 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.71 +0.03 110 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.95 -0.01 107 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.20 -0.01 111 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.46 +0.03 121 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.11 0.00 28 0 25 0
28JAN27 2.80 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.61 +0.02 33 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.71 +0.03 36 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.91 +0.03 42 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 28 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 0.00 27 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 0.00 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 +0.01 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 0.00 30 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 +0.01 33 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 +0.03 35 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 +0.03 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 +0.03 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 0.00 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 0.00 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 +0.03 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 +0.03 52 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.81 +0.03 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.91 +0.03 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.01 +0.03 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.10 +0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.21 +0.03 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.45 +0.02 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.71 +0.03 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.96 +0.03 72 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.20 +0.02 71 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.46 +0.03 78 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.71 +0.03 81 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.95 -0.01 80 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.20 -0.01 83 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 0.00 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 0.00 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 0.00 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 0.00 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.01 0.00 33 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 +0.03 35 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.21 0.00 36 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 0.00 38 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.41 0.00 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 +0.03 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 +0.03 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.71 +0.03 45 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.81 +0.03 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.91 +0.03 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.01 +0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.10 -0.01 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.21 0.00 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.46 0.00 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.71 0.00 58 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.15 0.00 29 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.19 0.00 30 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.22 0.00 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 0.00 29 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.90 0.00 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.97 -0.01 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.07 0.00 28 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.16 0.00 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 0.00 29 0 0 0
TOTAL PUT 0 3,956 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 207.800
16OCT26 157.50 C 0.00 0.00 0.00 50.36 - 85 0 0 -
16OCT26 160.00 C 0.00 0.00 0.00 47.86 -0.24 79 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 45.36 -0.24 72 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 42.86 -0.24 66 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 40.36 -0.24 58 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 37.86 -0.25 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 35.36 -0.25 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 32.86 -0.25 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 30.37 -0.25 53 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 27.87 -0.26 48 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 25.38 -0.28 48 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 22.90 -0.30 48 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 20.44 -0.34 48 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 18.02 -0.38 48 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 15.65 -0.44 48 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 13.37 -0.51 48 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 11.20 -0.58 48 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 9.37 -0.20 51 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 7.46 -0.55 49 0 30 0
16OCT26 205.00 C 7.00 7.77 7.00 5.81 -0.58 48 196 195 +164
16OCT26 207.50 C 4.62 4.62 4.62 4.40 -0.59 48 15 8 -15
16OCT26 210.00 C 3.46 4.38 3.46 3.28 -0.56 48 45 15 0
16OCT26 212.50 C 2.70 3.30 2.70 2.39 -0.52 49 87 42 +26
16OCT26 215.00 C 2.04 2.24 2.04 1.66 -0.51 48 18 28 +2
16OCT26 217.50 C 2.09 2.09 2.09 1.12 -0.48 48 15 36 0
16OCT26 220.00 C 0.95 1.54 0.95 0.73 -0.38 48 30 34 -16
16OCT26 222.50 C 0.00 0.00 0.00 0.45 -0.34 48 0 45 0
16OCT26 225.00 C 0.52 0.52 0.52 0.28 -0.25 48 3 33 +3
16OCT26 227.50 C 0.00 0.00 0.00 0.17 -0.18 48 0 61 0
16OCT26 230.00 C 0.25 0.25 0.25 0.10 -0.12 48 1 30 0
16OCT26 232.50 C 0.22 0.22 0.22 0.06 -0.08 49 2 20 +2
16OCT26 235.00 C 0.00 0.00 0.00 0.03 -0.06 48 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 50.45 - 0 0 0 -
23OCT26 160.00 C 0.00 0.00 0.00 47.96 - 48 0 0 -
23OCT26 162.50 C 0.00 0.00 0.00 45.46 - 42 0 0 -
23OCT26 165.00 C 0.00 0.00 0.00 42.96 - 0 0 0 -
23OCT26 167.50 C 0.00 0.00 0.00 40.47 - 42 0 0 -
23OCT26 170.00 C 0.00 0.00 0.00 37.98 - 42 0 0 -
23OCT26 172.50 C 0.00 0.00 0.00 35.50 - 43 0 0 -
23OCT26 175.00 C 0.00 0.00 0.00 33.02 - 42 0 0 -
23OCT26 177.50 C 0.00 0.00 0.00 30.56 - 43 0 0 -
23OCT26 180.00 C 0.00 0.00 0.00 28.12 - 42 0 0 -
23OCT26 182.50 C 0.00 0.00 0.00 25.72 - 43 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 23.35 - 43 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 21.05 - 43 0 0 -
23OCT26 190.00 C 0.00 0.00 0.00 18.81 - 43 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 16.66 - 43 0 0 -
23OCT26 195.00 C 0.00 0.00 0.00 14.62 - 43 0 0 -
23OCT26 197.50 C 0.00 0.00 0.00 12.70 - 43 0 0 -
23OCT26 200.00 C 0.00 0.00 0.00 10.72 - 41 0 0 -
23OCT26 202.50 C 0.00 0.00 0.00 9.30 - 43 0 0 -
23OCT26 205.00 C 0.00 0.00 0.00 7.79 - 43 0 0 -
23OCT26 207.50 C 0.00 0.00 0.00 6.46 - 43 0 0 -
23OCT26 210.00 C 0.00 0.00 0.00 5.31 - 43 0 0 -
23OCT26 212.50 C 4.24 4.28 4.19 4.31 - 43 32 32 -
23OCT26 215.00 C 0.00 0.00 0.00 3.50 - 43 0 0 -
23OCT26 217.50 C 3.25 3.25 3.25 2.79 - 43 12 12 -
23OCT26 220.00 C 0.00 0.00 0.00 2.17 - 43 0 0 -
23OCT26 222.50 C 0.00 0.00 0.00 1.67 - 43 0 0 -
23OCT26 225.00 C 0.00 0.00 0.00 1.27 - 43 0 0 -
23OCT26 227.50 C 0.00 0.00 0.00 0.95 - 43 0 0 -
23OCT26 230.00 C 1.09 1.09 1.09 0.70 - 43 20 20 -
23OCT26 232.50 C 0.00 0.00 0.00 0.51 - 43 0 0 -
23OCT26 235.00 C 0.00 0.00 0.00 0.37 - 43 0 0 -
23OCT26 237.50 C 0.00 0.00 0.00 0.27 - 43 0 0 -
23OCT26 240.00 C 0.00 0.00 0.00 0.19 - 43 0 0 -
23OCT26 242.50 C 0.00 0.00 0.00 0.13 - 43 0 0 -
23OCT26 245.00 C 0.00 0.00 0.00 0.09 - 43 0 0 -
23OCT26 247.50 C 0.00 0.00 0.00 0.06 - 43 0 0 -
23OCT26 250.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
23OCT26 252.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
23OCT26 255.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
23OCT26 257.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 82.99 -0.23 67 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.49 -0.24 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 78.00 -0.23 67 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.50 -0.24 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 73.00 -0.24 0 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 70.51 -0.24 58 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 68.01 -0.24 0 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 65.52 -0.24 56 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.03 -0.24 57 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.53 -0.25 53 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.04 -0.25 53 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 55.56 -0.25 55 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.08 -0.25 55 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 50.61 -0.25 55 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 48.14 -0.27 54 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 45.69 -0.27 54 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 43.26 -0.28 55 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 40.85 -0.28 55 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 38.46 -0.30 55 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 36.11 -0.31 55 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 33.79 -0.32 55 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 31.52 -0.33 55 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 29.30 -0.35 55 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 27.14 -0.36 55 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 25.05 -0.37 55 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 23.03 -0.39 55 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 21.09 -0.40 55 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 19.24 -0.40 55 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 17.48 -0.41 55 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 15.81 -0.42 55 0 30 0
29OCT26 200.00 C 0.00 0.00 0.00 14.24 +0.02 55 0 26 0
29OCT26 205.00 C 0.00 0.00 0.00 11.36 -0.29 54 0 60 0
29OCT26 210.00 C 8.92 8.92 8.92 8.99 -0.23 55 13 43 0
29OCT26 215.00 C 0.00 0.00 0.00 7.02 -0.25 55 0 53 0
29OCT26 220.00 C 5.10 5.10 5.10 5.38 -0.32 55 15 46 +15
29OCT26 225.00 C 3.83 4.65 3.83 4.06 -0.32 55 31 71 +17
29OCT26 230.00 C 3.47 3.59 2.92 2.98 -0.28 55 71 178 +17
29OCT26 235.00 C 2.37 2.37 2.20 2.16 -0.22 55 55 102 +25
29OCT26 240.00 C 0.00 0.00 0.00 1.53 -0.19 55 0 72 0
29OCT26 245.00 C 0.00 0.00 0.00 1.07 -0.15 55 0 213 0
29OCT26 250.00 C 1.15 1.15 1.15 0.74 -0.12 55 1 68 -1
29OCT26 255.00 C 0.00 0.00 0.00 0.50 -0.09 55 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.34 -0.07 55 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.22 -0.05 55 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 73.42 -0.26 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 70.96 -0.26 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 68.51 -0.26 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 66.06 -0.27 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 63.63 -0.28 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 61.21 -0.29 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 58.81 -0.30 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 56.43 -0.31 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 54.07 -0.32 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 51.74 -0.33 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 49.44 -0.35 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 47.17 -0.36 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 44.93 -0.38 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 42.74 -0.39 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 40.59 -0.41 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.48 -0.43 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.69 +0.80 51 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 34.43 -0.46 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.48 -0.48 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.60 -0.49 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.77 -0.50 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 27.01 -0.51 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.32 -0.52 50 0 2 0
27NOV26 192.50 C 0.00 0.00 0.00 23.69 -0.53 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.12 -0.54 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 20.63 -0.09 50 0 60 0
27NOV26 200.00 C 0.00 0.00 0.00 19.21 -0.10 50 0 50 0
27NOV26 205.00 C 0.00 0.00 0.00 16.44 -0.16 49 0 38 0
27NOV26 210.00 C 0.00 0.00 0.00 14.22 -0.37 50 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 12.20 -0.34 50 0 102 0
27NOV26 220.00 C 0.00 0.00 0.00 10.42 -0.36 51 0 11 0
27NOV26 225.00 C 0.00 0.00 0.00 8.84 -0.38 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 7.39 -0.47 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.14 -0.44 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.07 -0.40 50 0 23 0
27NOV26 245.00 C 0.00 0.00 0.00 4.17 -0.36 50 0 2 0
27NOV26 250.00 C 0.00 0.00 0.00 3.41 -0.33 50 0 100 0
27NOV26 255.00 C 0.00 0.00 0.00 2.77 -0.30 50 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 2.24 -0.26 50 0 20 0
27NOV26 265.00 C 2.35 2.35 2.35 1.81 -0.23 50 1 1 +1
30DEC26 80.00 C 0.00 0.00 0.00 128.36 -0.22 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 125.88 -0.22 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 123.39 -0.23 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 120.91 -0.22 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.43 -0.22 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 115.95 -0.22 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 113.47 -0.22 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 110.98 -0.23 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 108.50 -0.23 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 106.02 -0.23 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.54 -0.23 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 101.07 -0.23 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.59 -0.23 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.11 -0.24 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.64 -0.24 47 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 91.18 -0.23 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.71 -0.24 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 86.25 -0.24 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.80 -0.25 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 81.36 -0.25 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 78.93 -0.25 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 76.51 -0.25 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 74.10 -0.25 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 71.70 -0.26 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 69.33 -0.26 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 67.23 -0.01 51 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 64.78 -0.12 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.53 -0.07 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.32 +2.21 58 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 57.77 -0.29 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 54.61 -1.23 39 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 53.35 -0.30 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 51.20 -0.30 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 49.08 -0.31 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 47.00 -0.32 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 44.96 -0.33 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 42.97 -0.33 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 41.03 -0.33 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.13 -0.34 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 37.28 -0.35 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 35.49 -0.34 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 33.75 -0.34 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.06 -0.35 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 30.42 -0.35 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.84 -0.36 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 27.32 -0.35 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.85 -0.35 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.44 +0.02 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.10 +0.01 48 0 8 0
30DEC26 205.00 C 20.06 20.17 20.06 20.71 +0.03 48 12 91 +12
30DEC26 210.00 C 0.00 0.00 0.00 18.33 +0.04 48 0 99 0
30DEC26 215.00 C 0.00 0.00 0.00 16.09 -0.21 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 14.48 -0.01 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 12.77 -0.12 49 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.17 -0.30 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 9.73 -0.29 48 0 16 0
30DEC26 240.00 C 9.83 9.83 8.59 8.46 -0.27 48 15 36 0
30DEC26 245.00 C 9.09 9.09 7.70 7.33 -0.03 48 23 76 +23
30DEC26 250.00 C 7.99 7.99 7.99 6.15 -0.23 48 1 40 +1
30DEC26 255.00 C 0.00 0.00 0.00 5.30 -0.21 48 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 4.56 -0.19 48 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 3.91 -0.18 48 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 36.93 +1.36 49 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 35.55 +0.49 49 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 33.64 +0.14 48 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 32.14 +0.15 48 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 30.24 -0.29 47 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 29.38 +1.14 49 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 27.99 +1.07 48 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 26.09 -0.08 47 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 23.64 -0.09 47 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 21.38 -0.10 47 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 19.32 -0.11 47 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 17.45 -0.11 48 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 15.78 -0.10 48 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 14.24 -0.11 48 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 12.75 -0.21 48 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 11.36 -0.22 48 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 10.11 -0.21 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 8.98 +0.07 48 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 7.73 -0.18 47 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 6.84 -0.38 47 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 6.05 -0.16 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 129.01 -0.22 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 126.55 -0.23 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 124.10 -0.22 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.65 -0.23 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 119.20 -0.23 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 116.76 -0.23 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 114.32 -0.23 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 111.89 -0.23 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 109.47 -0.23 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 107.05 -0.24 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 104.65 -0.23 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 102.25 -0.24 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 99.86 -0.24 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 97.49 -0.24 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 95.13 -0.25 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 92.79 -0.25 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 90.47 -0.25 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.16 -0.25 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 85.87 -0.26 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.61 -0.25 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 81.36 -0.27 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 79.15 -0.26 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 76.95 -0.27 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 74.79 -0.27 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 72.65 -0.27 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 70.55 -0.27 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 68.47 -0.28 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 66.42 -0.28 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 64.41 -0.29 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 62.44 -0.28 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 60.49 -0.29 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 58.59 -0.29 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 56.72 -0.29 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 54.88 -0.30 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 53.09 -0.29 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 51.33 -0.30 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.54 +1.13 47 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 47.93 -0.30 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.29 -0.30 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 44.69 -0.30 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 43.13 -0.30 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 41.61 -0.30 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 40.13 -0.30 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.69 -0.30 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.28 -0.30 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.92 -0.30 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.88 +1.03 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 33.31 -0.29 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.05 -0.08 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 29.71 -0.13 48 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 27.54 -0.13 48 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 25.50 -0.11 48 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 23.61 -0.10 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.86 -0.14 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.23 -0.15 48 50 50 +50
30MAR27 235.00 C 0.00 0.00 0.00 18.73 -0.14 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.27 -0.21 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.86 -0.25 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.55 -0.24 48 50 65 +50
30MAR27 255.00 C 0.00 0.00 0.00 13.35 +0.17 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.23 -0.22 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 10.88 -0.20 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 114.85 -0.35 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.47 -0.36 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 110.09 -0.39 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 107.73 -0.43 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.40 -0.43 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 103.07 -0.47 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 100.75 -0.52 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 98.47 -0.55 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.21 -0.55 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 93.94 -0.63 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 91.72 -0.68 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 89.54 -0.68 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.36 -0.69 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.18 -0.80 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.44 -0.48 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 83.43 +1.57 55 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 78.93 -0.87 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 76.87 -0.96 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 74.87 -1.03 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.93 -1.05 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.00 -1.05 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 69.06 -1.09 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 67.15 -1.22 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.36 -1.25 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.59 -1.25 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.81 -1.28 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.04 -1.30 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.29 -1.43 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 56.69 -1.45 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 55.09 -1.46 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 53.50 -1.48 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 51.92 -1.49 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 50.34 -1.55 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.88 -1.61 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 47.47 -1.63 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 46.07 -1.65 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 44.68 -1.66 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 43.29 -1.68 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.90 -1.72 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.68 -1.74 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 39.47 -1.76 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 38.27 -1.79 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 37.08 -1.80 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 34.70 -1.36 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 33.60 -0.85 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.62 -1.86 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 28.63 -1.88 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 26.79 -1.83 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 25.17 -1.84 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.54 -1.87 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.57 -1.51 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 20.56 -2.11 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.85 -1.85 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.99 -2.40 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.21 -1.88 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.15 -1.68 47 0 16 0
29SEP27 167.50 C 0.00 0.00 0.00 60.27 -0.36 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 58.75 -0.36 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 57.38 -0.37 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 56.05 -0.37 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 54.71 -0.38 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 53.37 -0.38 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.04 -0.38 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 50.70 -0.38 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.39 -0.37 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 48.24 -0.38 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.10 -0.38 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 45.96 -0.38 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 44.81 -0.39 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.41 +0.38 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.34 +0.40 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.28 +0.17 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 38.21 -0.22 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 36.55 +0.56 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 34.71 +0.40 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.03 +0.59 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.43 +0.22 49 0 0 0
29SEP27 240.00 C 30.65 30.65 30.65 29.84 +0.04 49 15 15 +15
29SEP27 245.00 C 0.00 0.00 0.00 28.25 -0.38 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.75 -0.17 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.49 +0.40 49 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 23.53 -0.34 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.31 -0.35 48 0 0 0
TOTAL CALL 829 9,845 +391
16OCT26 157.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 25 0
16OCT26 187.50 P 0.21 0.21 0.17 0.08 -0.08 48 3 19 +3
16OCT26 190.00 P 0.31 0.31 0.31 0.15 -0.14 48 16 110 0
16OCT26 192.50 P 0.00 0.00 0.00 0.29 -0.20 48 0 16 0
16OCT26 195.00 P 0.00 0.00 0.00 0.51 -0.27 48 0 25 0
16OCT26 197.50 P 0.00 0.00 0.00 0.85 -0.35 48 0 36 0
16OCT26 200.00 P 1.77 1.77 1.20 1.36 -0.41 48 9 83 +5
16OCT26 202.50 P 2.06 2.06 1.94 2.03 -0.49 48 17 45 -15
16OCT26 205.00 P 2.35 3.15 2.35 2.86 -0.61 47 4 47 0
16OCT26 207.50 P 3.60 3.60 3.60 3.98 -0.63 47 15 47 +2
16OCT26 210.00 P 5.30 5.30 5.30 5.34 -0.60 48 50 127 +50
16OCT26 212.50 P 6.10 6.10 6.10 6.96 -0.54 48 2 42 -2
16OCT26 215.00 P 0.00 0.00 0.00 8.77 -0.43 48 0 30 0
16OCT26 217.50 P 0.00 0.00 0.00 10.73 -0.23 48 0 6 0
16OCT26 220.00 P 0.00 0.00 0.00 12.85 -0.15 48 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 15.09 -0.07 48 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 17.42 +0.01 48 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 19.81 +0.06 48 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 22.25 +0.12 48 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 24.72 +0.16 48 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 27.20 +0.18 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 29.70 +0.20 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 32.20 +0.20 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 34.70 +0.20 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 37.20 +0.20 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 39.70 +0.20 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 42.20 +0.20 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 44.70 +0.20 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 47.20 +0.20 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 49.70 +0.20 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 52.20 +0.20 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 54.70 +0.20 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 57.20 +0.20 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 59.70 +0.20 0 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 160.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 162.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 165.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 167.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 170.00 P 0.15 0.15 0.15 0.02 - 44 15 15 -
23OCT26 172.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 0.06 - 44 0 0 -
23OCT26 177.50 P 0.00 0.00 0.00 0.09 - 43 0 0 -
23OCT26 180.00 P 0.00 0.00 0.00 0.15 - 43 0 0 -
23OCT26 182.50 P 0.41 0.41 0.41 0.25 - 43 1 1 -
23OCT26 185.00 P 0.00 0.00 0.00 0.38 - 43 0 0 -
23OCT26 187.50 P 0.00 0.00 0.00 0.58 - 43 0 0 -
23OCT26 190.00 P 1.04 1.04 1.04 0.84 - 43 2 2 -
23OCT26 192.50 P 0.00 0.00 0.00 1.20 - 43 0 0 -
23OCT26 195.00 P 2.05 2.05 2.05 1.68 - 43 15 15 -
23OCT26 197.50 P 0.00 0.00 0.00 2.23 - 43 0 0 -
23OCT26 200.00 P 3.44 3.44 2.76 2.92 - 43 30 30 -
23OCT26 202.50 P 4.23 4.23 4.23 3.77 - 43 5 5 -
23OCT26 205.00 P 5.29 5.29 4.46 4.79 - 43 20 20 -
23OCT26 207.50 P 5.90 5.90 5.72 5.97 - 43 10 10 -
23OCT26 210.00 P 0.00 0.00 0.00 7.30 - 43 0 0 -
23OCT26 212.50 P 0.00 0.00 0.00 8.80 - 43 0 0 -
23OCT26 215.00 P 0.00 0.00 0.00 10.42 - 42 0 0 -
23OCT26 217.50 P 0.00 0.00 0.00 12.21 - 43 0 0 -
23OCT26 220.00 P 0.00 0.00 0.00 14.13 - 43 0 0 -
23OCT26 222.50 P 0.00 0.00 0.00 16.16 - 43 0 0 -
23OCT26 225.00 P 0.00 0.00 0.00 18.27 - 43 0 0 -
23OCT26 227.50 P 0.00 0.00 0.00 20.45 - 43 0 0 -
23OCT26 230.00 P 0.00 0.00 0.00 22.73 - 43 0 0 -
23OCT26 232.50 P 0.00 0.00 0.00 25.06 - 43 0 0 -
23OCT26 235.00 P 0.00 0.00 0.00 27.43 - 43 0 0 -
23OCT26 237.50 P 0.00 0.00 0.00 29.83 - 43 0 0 -
23OCT26 240.00 P 0.00 0.00 0.00 32.27 - 43 0 0 -
23OCT26 242.50 P 0.00 0.00 0.00 34.73 - 42 0 0 -
23OCT26 245.00 P 0.00 0.00 0.00 37.21 - 43 0 0 -
23OCT26 247.50 P 0.00 0.00 0.00 39.70 - 0 0 0 -
23OCT26 250.00 P 0.00 0.00 0.00 42.20 - 0 0 0 -
23OCT26 252.50 P 0.00 0.00 0.00 44.70 - 0 0 0 -
23OCT26 255.00 P 0.00 0.00 0.00 47.20 - 0 0 0 -
23OCT26 257.50 P 0.00 0.00 0.00 49.70 - 0 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.02 0.00 55 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 0.15 -0.02 55 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.22 -0.03 55 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.30 -0.04 55 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.42 -0.05 55 0 62 0
29OCT26 172.50 P 0.00 0.00 0.00 0.56 -0.07 55 0 98 0
29OCT26 175.00 P 0.00 0.00 0.00 0.73 -0.09 55 0 47 0
29OCT26 177.50 P 1.15 1.15 1.15 0.99 -0.09 55 3 36 0
29OCT26 180.00 P 0.00 0.00 0.00 1.26 -0.10 55 0 38 0
29OCT26 182.50 P 0.00 0.00 0.00 1.62 -0.12 55 0 80 0
29OCT26 185.00 P 2.36 2.36 1.93 2.03 -0.13 55 18 64 +18
29OCT26 187.50 P 2.33 2.50 2.33 2.40 -0.27 54 12 93 +8
29OCT26 190.00 P 3.42 3.42 2.90 2.98 -0.28 54 33 73 +27
29OCT26 192.50 P 0.00 0.00 0.00 3.65 -0.26 55 0 16 0
29OCT26 195.00 P 0.00 0.00 0.00 4.36 -0.30 54 0 38 0
29OCT26 197.50 P 0.00 0.00 0.00 5.18 -0.32 54 0 68 0
29OCT26 200.00 P 5.20 6.35 5.20 6.07 -0.38 54 7 121 +6
29OCT26 205.00 P 0.00 0.00 0.00 8.24 -0.32 54 0 146 0
29OCT26 210.00 P 0.00 0.00 0.00 10.89 -0.33 54 0 16 0
29OCT26 215.00 P 0.00 0.00 0.00 13.97 -0.34 55 0 24 0
29OCT26 220.00 P 0.00 0.00 0.00 17.20 -0.09 55 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 20.87 -0.04 55 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 24.82 0.00 55 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 29.02 +0.05 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 33.41 +0.05 55 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 37.98 +0.08 55 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 42.69 +0.13 55 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 47.48 +0.15 55 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 52.34 +0.17 54 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 57.26 +0.19 55 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.23 -0.05 50 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.39 -0.06 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.51 -0.07 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.64 -0.07 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.80 -0.10 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.02 -0.10 50 0 2 0
27NOV26 162.50 P 0.00 0.00 0.00 1.20 -0.17 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 1.51 -0.14 50 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 1.79 -0.17 50 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 2.17 -0.18 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 2.56 -0.18 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 3.01 -0.22 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 3.49 -0.26 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 4.05 -0.17 50 0 27 0
27NOV26 182.50 P 0.00 0.00 0.00 4.63 -0.18 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 5.22 -0.19 50 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 5.96 -0.25 50 0 36 0
27NOV26 190.00 P 0.00 0.00 0.00 6.74 -0.26 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 7.60 -0.27 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 8.54 -0.28 50 0 37 0
27NOV26 197.50 P 0.00 0.00 0.00 9.54 -0.28 50 0 18 0
27NOV26 200.00 P 0.00 0.00 0.00 10.63 -0.25 50 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 13.01 -0.26 50 0 1 0
27NOV26 210.00 P 14.89 14.89 14.89 15.69 -0.25 50 15 15 +6
27NOV26 215.00 P 17.78 17.78 17.78 18.64 -0.30 50 15 30 0
27NOV26 220.00 P 0.00 0.00 0.00 21.97 -0.24 51 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 25.00 -0.22 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 28.58 -0.22 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 32.40 -0.16 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 36.32 -0.15 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 40.50 -0.10 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 44.76 -0.04 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 49.17 -0.04 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 53.68 +0.02 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 58.28 +0.02 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.02 0.00 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.04 0.00 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.10 0.00 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.35 -0.02 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.54 -0.03 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.67 -0.03 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.80 -0.04 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 0.99 -0.04 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.19 -0.04 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.40 -0.06 48 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.68 -0.05 48 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 1.95 -0.06 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 2.28 -0.07 48 0 62 0
30DEC26 162.50 P 0.00 0.00 0.00 2.67 -0.07 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 3.05 -0.07 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 3.51 -0.08 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.02 -0.08 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 4.54 -0.08 48 0 16 0
30DEC26 175.00 P 0.00 0.00 0.00 5.13 -0.25 48 0 18 0
30DEC26 177.50 P 0.00 0.00 0.00 5.78 -0.18 48 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 6.47 -0.09 48 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 7.20 -0.10 48 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 8.05 -0.17 48 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 8.76 -0.19 47 0 10 0
30DEC26 190.00 P 9.94 10.00 9.94 9.65 -0.22 47 2 39 +2
30DEC26 192.50 P 10.03 10.76 9.83 10.63 -0.20 47 14 29 +14
30DEC26 195.00 P 10.83 10.89 10.81 11.65 -0.21 47 5 26 +5
30DEC26 197.50 P 0.00 0.00 0.00 12.74 -0.20 47 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 13.88 -0.21 47 0 7 0
30DEC26 205.00 P 16.61 16.66 16.61 16.34 -0.21 47 12 71 +12
30DEC26 210.00 P 0.00 0.00 0.00 19.03 -0.25 48 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 21.95 -0.22 48 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 24.99 -0.06 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 28.24 -0.06 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 31.68 -0.04 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 35.29 -0.03 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 39.05 0.00 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 42.98 +0.01 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.00 +0.04 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.20 +0.04 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.42 +0.05 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.85 +0.08 48 0 0 0
28JAN27 182.50 P 9.57 9.57 9.57 9.42 -0.17 47 15 45 +15
28JAN27 185.00 P 0.00 0.00 0.00 10.59 -0.05 48 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 11.08 -0.14 47 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 12.09 -0.11 47 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 13.10 -0.13 47 0 1 0
28JAN27 195.00 P 0.00 0.00 0.00 14.17 -0.14 47 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 15.30 -0.15 47 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 16.50 -0.14 47 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 19.00 -0.17 47 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 21.72 -0.18 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 24.64 -0.20 47 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 27.07 -1.35 46 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 30.86 +0.01 47 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 34.14 +0.01 47 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 37.73 +0.04 47 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 41.35 +0.03 47 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 45.13 +0.06 47 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 49.07 +0.06 47 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 53.04 +0.07 47 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 57.22 +0.10 47 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 61.44 +0.09 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 0.00 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 0.00 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.43 -0.01 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.61 -0.01 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.88 -0.02 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.22 -0.02 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.42 -0.03 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.63 -0.02 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 1.88 -0.03 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.17 -0.03 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.46 -0.03 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 2.76 -0.03 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.15 -0.04 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 3.55 -0.04 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 3.91 -0.09 47 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 4.38 -0.05 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.06 -0.05 48 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 5.62 -0.05 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.17 -0.05 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 6.74 -0.06 48 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 7.39 -0.12 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 8.06 -0.17 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 8.76 -0.18 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 9.33 -0.05 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 10.22 +0.01 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 11.03 -0.20 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 11.89 +0.06 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.77 -0.06 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 13.67 -0.06 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 14.73 -0.06 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 15.50 -0.17 47 0 15 0
30MAR27 190.00 P 16.01 16.01 16.01 16.57 -0.16 47 2 2 0
30MAR27 192.50 P 0.00 0.00 0.00 17.69 -0.19 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 18.86 -0.16 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 20.06 -0.19 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 21.31 -0.13 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 23.92 -0.17 47 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 26.69 -0.19 47 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 29.62 -0.18 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 32.96 -0.30 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 35.83 -0.30 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 39.13 -0.01 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.45 -0.01 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.99 +0.01 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.65 +0.02 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.33 +0.02 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.14 +0.04 48 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 61.11 +0.04 48 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 65.10 +0.04 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.43 -0.16 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.53 -0.16 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.62 -0.22 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.74 -0.25 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 0.89 -0.25 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.03 -0.30 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.19 -0.36 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.40 -0.37 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.62 -0.36 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 1.83 -0.46 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.10 -0.50 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.40 -0.50 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 2.70 -0.51 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.00 -0.63 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.39 -0.66 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 3.80 -0.67 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.21 -0.69 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 4.63 -0.78 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.11 -0.85 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 5.66 -0.86 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.40 -0.68 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 6.76 -0.88 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 7.32 -1.03 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.02 -1.05 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 8.72 -1.06 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 9.43 -1.07 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.14 -1.08 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 10.86 -1.23 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 11.74 -1.24 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 12.62 -1.25 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 13.50 -1.27 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 14.39 -1.28 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 15.28 -0.84 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.49 -0.68 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.37 -1.41 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.44 -1.43 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 19.52 -1.43 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 20.63 -0.75 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 21.77 -0.71 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 22.88 -0.84 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 24.43 -0.53 47 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 25.55 -0.65 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 26.70 -0.74 46 0 0 0
29JUN27 205.00 P 28.60 28.60 28.60 29.74 -0.21 47 15 15 +15
29JUN27 210.00 P 0.00 0.00 0.00 32.36 -1.83 47 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 34.99 -2.05 46 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 37.68 -2.42 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 41.13 -2.34 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.21 -1.95 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 47.72 -1.61 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 51.04 -1.62 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.62 -1.51 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.26 -1.52 46 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 61.91 -1.54 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.58 -1.54 46 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 69.49 -1.37 46 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 17.04 -0.12 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.96 -0.13 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 19.04 -0.13 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.14 +0.05 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.75 -0.19 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.34 -0.14 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 23.45 -0.13 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 24.56 -0.14 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 25.09 -0.50 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 26.65 -0.17 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 27.91 -0.17 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.19 -0.18 47 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 30.51 +0.23 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 31.69 +0.07 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.34 -0.07 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.25 -0.02 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.07 -0.19 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.17 -0.59 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 46.39 -0.42 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 50.03 -0.11 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 53.39 -0.10 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 56.75 -0.11 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 60.13 -0.11 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 63.61 -0.08 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 67.30 -0.09 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 71.00 -0.08 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 74.71 -0.08 48 0 0 0
TOTAL PUT 382 8,616 +171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 52.650
16OCT26 42.00 C 0.00 0.00 0.00 10.67 -1.21 81 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 10.17 -1.21 77 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 9.67 -1.21 73 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 9.17 -1.21 69 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 8.67 -1.21 65 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 8.17 -1.21 61 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 7.68 -1.20 66 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 7.18 -1.20 62 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 6.69 -1.20 62 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 6.20 -1.19 61 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 5.72 -1.18 62 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 5.24 -1.17 61 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 4.77 -1.16 60 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 4.31 -1.15 60 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 3.86 -1.13 59 0 20 0
16OCT26 49.50 C 0.00 0.00 0.00 3.39 -1.15 55 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 3.00 -0.98 57 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 2.21 -0.97 55 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 1.55 -0.92 54 0 15 0
16OCT26 53.00 C 1.37 1.49 1.18 1.04 -0.82 54 97 8 -14
16OCT26 54.00 C 0.77 1.00 0.68 0.67 -0.69 54 58 46 +2
16OCT26 55.00 C 0.85 0.85 0.44 0.44 -0.54 57 126 74 -18
16OCT26 56.00 C 0.58 0.58 0.30 0.27 -0.42 58 56 51 +26
16OCT26 57.00 C 0.00 0.00 0.00 0.17 -0.31 59 0 57 0
16OCT26 58.00 C 0.00 0.00 0.00 0.11 -0.22 62 0 80 0
16OCT26 59.00 C 0.00 0.00 0.00 0.06 -0.16 62 0 60 0
16OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.11 64 1 57 0
16OCT26 61.00 C 0.00 0.00 0.00 0.03 -0.07 68 0 10 0
16OCT26 62.00 C 0.00 0.00 0.00 0.02 -0.04 70 0 16 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 33 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 15 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 65 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 10.70 - 52 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 10.20 - 49 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 9.71 - 52 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 9.21 - 49 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 8.72 - 49 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 8.23 - 49 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 7.75 - 49 0 0 -
23OCT26 45.50 C 0.00 0.00 0.00 7.27 - 49 0 0 -
23OCT26 46.00 C 0.00 0.00 0.00 6.80 - 49 0 0 -
23OCT26 46.50 C 0.00 0.00 0.00 6.33 - 49 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 5.88 - 49 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 5.43 - 49 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 4.99 - 48 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 4.57 - 48 0 0 -
23OCT26 49.00 C 0.00 0.00 0.00 4.17 - 49 0 0 -
23OCT26 49.50 C 0.00 0.00 0.00 3.78 - 48 0 0 -
23OCT26 50.00 C 0.00 0.00 0.00 3.39 - 48 0 0 -
23OCT26 51.00 C 0.00 0.00 0.00 2.70 - 47 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 2.10 - 47 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 1.59 - 47 0 0 -
23OCT26 54.00 C 0.00 0.00 0.00 1.21 - 48 0 0 -
23OCT26 55.00 C 0.00 0.00 0.00 0.89 - 48 0 0 -
23OCT26 56.00 C 0.86 0.86 0.86 0.65 - 49 12 12 -
23OCT26 57.00 C 0.00 0.00 0.00 0.47 - 49 0 0 -
23OCT26 58.00 C 0.00 0.00 0.00 0.33 - 50 0 0 -
23OCT26 59.00 C 0.35 0.35 0.24 0.24 - 51 2 1 -
23OCT26 60.00 C 0.26 0.26 0.26 0.17 - 51 4 4 -
23OCT26 61.00 C 0.00 0.00 0.00 0.12 - 52 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 0.08 - 52 0 0 -
23OCT26 63.00 C 0.00 0.00 0.00 0.06 - 54 0 0 -
23OCT26 64.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 0.03 - 55 0 0 -
23OCT26 66.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
23OCT26 67.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 68.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 69.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 70.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 26.98 -0.92 194 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.99 -0.91 186 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.83 -1.07 153 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.69 -1.21 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.99 -0.91 160 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 22.00 -0.90 153 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.78 -1.13 114 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.70 -1.21 60 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.70 -1.21 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.79 -1.12 97 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 16.71 -1.20 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.02 -0.90 110 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 15.03 -0.89 104 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 14.05 -0.88 98 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 13.07 -0.86 93 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 12.06 -0.89 86 100 113 -84
29OCT26 42.00 C 0.00 0.00 0.00 11.09 -0.87 81 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 10.09 -0.90 74 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 9.12 -0.92 69 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 7.92 -1.18 52 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 7.03 -0.92 52 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.15 -1.14 51 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 5.33 -1.12 51 0 219 0
29OCT26 49.00 C 0.00 0.00 0.00 4.55 -1.09 50 0 357 0
29OCT26 50.00 C 4.14 4.33 4.14 3.78 -0.96 48 51 806 +30
29OCT26 52.50 C 0.00 0.00 0.00 2.28 -0.87 47 0 394 0
29OCT26 55.00 C 1.63 1.68 1.32 1.35 -0.59 49 21 1,417 +19
29OCT26 57.50 C 0.75 0.75 0.75 0.74 -0.45 50 1 356 -1
29OCT26 60.00 C 0.63 0.64 0.43 0.38 -0.33 51 162 2,452 +132
29OCT26 62.50 C 0.00 0.00 0.00 0.19 -0.23 52 0 393 0
29OCT26 65.00 C 0.18 0.18 0.12 0.09 -0.16 53 44 328 +40
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.10 53 0 347 0
29OCT26 70.00 C 0.07 0.07 0.05 0.02 -0.07 54 40 2,135 +25
29OCT26 72.50 C 0.05 0.05 0.05 0.01 -0.05 56 3 230 0
29OCT26 75.00 C 0.03 0.03 0.03 0.01 -0.03 61 30 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 23.77 -1.21 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.01 -0.97 93 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.00 -0.99 88 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.79 -1.20 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.80 -1.20 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.81 -1.20 51 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 17.83 -1.08 52 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 17.06 -0.98 68 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.20 -0.72 71 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.13 -0.79 63 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 14.12 -0.85 59 0 471 0
27NOV26 40.00 C 0.00 0.00 0.00 13.44 -0.50 66 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.28 -0.77 56 100 149 +100
27NOV26 42.00 C 0.00 0.00 0.00 11.40 -0.74 56 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 10.49 -0.81 54 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 9.83 -0.46 57 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 8.74 -0.81 51 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 7.98 -0.83 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 7.20 -0.86 50 0 76 0
27NOV26 48.00 C 7.00 7.00 7.00 6.54 -0.74 50 1 133 0
27NOV26 49.00 C 0.00 0.00 0.00 5.88 -0.74 50 0 61 0
27NOV26 50.00 C 5.60 5.70 5.60 5.20 -0.80 49 6 190 0
27NOV26 52.50 C 0.00 0.00 0.00 3.85 -0.78 49 0 196 0
27NOV26 55.00 C 3.20 3.25 3.08 2.81 -0.70 49 18 222 +13
27NOV26 57.50 C 2.32 2.32 2.32 2.02 -0.59 50 1 190 +1
27NOV26 60.00 C 1.77 1.77 1.51 1.44 -0.47 50 42 254 -29
27NOV26 62.50 C 1.17 1.18 1.12 1.01 -0.37 51 20 218 +10
27NOV26 65.00 C 0.00 0.00 0.00 0.69 -0.29 51 0 249 0
27NOV26 67.50 C 0.58 0.58 0.58 0.46 -0.25 51 15 274 -15
27NOV26 70.00 C 0.00 0.00 0.00 0.30 -0.21 51 0 157 0
27NOV26 72.50 C 0.00 0.00 0.00 0.20 -0.16 51 0 213 0
27NOV26 75.00 C 0.23 0.23 0.23 0.13 -0.12 52 16 155 +16
27NOV26 77.50 C 0.00 0.00 0.00 0.08 -0.09 51 0 92 0
27NOV26 80.00 C 0.00 0.00 0.00 0.06 -0.06 53 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 31.80 -1.20 65 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 30.80 -1.21 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 29.81 -1.21 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 28.82 -1.20 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.83 -1.20 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.98 -1.06 80 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.99 -1.06 76 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.85 -1.21 47 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 24.13 -0.94 77 0 410 0
30DEC26 30.00 C 0.00 0.00 0.00 23.44 -0.64 87 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 22.48 -0.51 84 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 21.52 -0.59 81 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 19.95 -1.07 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 19.56 -0.45 74 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 18.58 -0.48 70 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 17.10 -1.07 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 16.66 -0.66 64 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 15.72 -0.23 62 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 14.37 -1.03 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 13.91 -0.31 58 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 12.65 -1.09 49 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 11.83 -0.69 49 0 906 0
30DEC26 43.00 C 0.00 0.00 0.00 11.37 -0.58 55 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 10.54 -0.77 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 9.83 -0.41 53 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 9.10 -0.44 53 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 8.13 -0.84 49 0 94 0
30DEC26 48.00 C 8.34 8.34 8.34 7.53 -0.76 49 1 825 -1
30DEC26 49.00 C 0.00 0.00 0.00 6.86 -1.00 48 0 244 0
30DEC26 50.00 C 6.73 6.75 6.73 6.25 -0.80 48 16 363 +16
30DEC26 52.50 C 5.40 5.40 5.40 5.01 -0.75 48 19 530 0
30DEC26 55.00 C 4.56 4.56 4.24 4.04 -0.62 49 30 227 +24
30DEC26 57.50 C 3.48 3.48 3.26 3.12 -0.63 49 35 182 +13
30DEC26 60.00 C 0.00 0.00 0.00 2.47 -0.52 50 0 330 0
30DEC26 62.50 C 0.00 0.00 0.00 1.93 -0.45 50 0 199 0
30DEC26 65.00 C 0.00 0.00 0.00 1.49 -0.39 50 0 140 0
30DEC26 67.50 C 1.36 1.36 1.36 1.14 -0.35 51 15 48 +15
30DEC26 70.00 C 1.08 1.08 1.08 0.86 -0.31 51 15 1,550 0
30DEC26 72.50 C 0.82 0.82 0.82 0.65 -0.30 51 2 297 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 -0.27 51 0 198 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 -0.25 51 0 142 0
30DEC26 80.00 C 0.45 0.45 0.45 0.27 -0.21 51 20 24 +5
28JAN27 42.00 C 0.00 0.00 0.00 12.44 -1.08 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 11.69 -1.06 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 10.97 -1.04 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 10.28 -1.02 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 9.62 -0.81 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 8.97 -0.79 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 8.35 -0.77 50 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 7.76 -0.75 49 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 7.17 -0.78 49 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 5.94 -0.70 49 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 4.98 -0.57 50 4 49 +4
28JAN27 57.50 C 0.00 0.00 0.00 4.05 -0.57 50 0 245 0
28JAN27 60.00 C 0.00 0.00 0.00 3.38 -0.47 51 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 2.79 -0.41 51 0 59 0
28JAN27 65.00 C 0.00 0.00 0.00 2.27 -0.40 51 0 60 0
28JAN27 67.50 C 0.00 0.00 0.00 1.83 -0.41 51 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 1.48 -0.38 51 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 1.19 -0.35 51 0 15 0
28JAN27 75.00 C 0.00 0.00 0.00 0.96 -0.31 52 0 45 0
28JAN27 77.50 C 0.00 0.00 0.00 0.77 -0.29 52 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.62 -0.25 52 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 32.54 -0.57 91 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.60 -0.51 88 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.65 -0.37 86 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.06 -1.20 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.09 -1.20 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.13 -1.20 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.18 -1.20 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.89 -0.38 72 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 24.96 -0.38 70 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 23.72 -0.88 61 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 23.12 -0.58 66 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 21.59 -0.98 51 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.33 -0.36 63 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 20.44 -0.36 62 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 19.00 -1.03 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 18.17 -1.10 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 17.89 -0.42 58 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 16.81 -0.87 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.03 -0.83 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 15.07 -1.07 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 14.76 -0.49 55 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 13.65 -1.04 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 12.98 -0.93 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 12.66 -0.27 54 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 12.01 -0.36 54 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 11.07 -0.82 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 10.47 -0.82 51 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 9.90 -0.79 51 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 9.66 -0.36 53 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 8.90 -0.73 51 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 7.74 -0.67 51 0 225 0
30MAR27 55.00 C 7.34 7.34 7.34 6.72 -0.62 51 1 585 +1
30MAR27 57.50 C 0.00 0.00 0.00 5.84 -0.57 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.07 -0.53 52 0 73 0
30MAR27 62.50 C 4.60 4.60 4.60 4.41 -0.49 52 20 245 +20
30MAR27 65.00 C 0.00 0.00 0.00 3.84 -0.44 53 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 3.32 -0.43 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.87 -0.43 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.47 -0.36 53 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 2.13 -0.35 53 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 1.84 -0.31 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.59 -0.27 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 32.82 -0.29 77 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 31.67 -0.81 69 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.90 -0.31 71 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 29.83 -0.88 66 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.24 -0.46 71 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.33 -0.48 69 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.43 -0.41 68 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.54 -0.47 66 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.64 -0.48 64 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.76 -0.50 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.86 -0.57 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.04 -0.44 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.21 -0.53 59 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 21.39 -0.59 59 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 20.60 -0.54 58 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 19.83 -0.15 57 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 18.98 -0.46 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.34 -0.35 56 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 17.62 -0.54 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.93 -0.54 55 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.26 -0.45 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.61 -0.45 55 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 14.98 -0.41 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.37 -0.48 54 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 13.73 -0.52 54 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.21 -0.48 54 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 12.53 -0.59 53 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.07 -0.53 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 11.26 -0.81 51 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 10.76 -0.72 51 0 124 0
29JUN27 52.50 C 0.00 0.00 0.00 9.67 -0.69 51 0 65 0
29JUN27 55.00 C 8.82 8.82 8.82 8.73 -0.64 52 12 31 +12
29JUN27 57.50 C 0.00 0.00 0.00 7.83 -0.58 52 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.04 -0.56 52 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 6.35 -0.51 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.79 -0.42 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.17 -0.46 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.67 -0.45 53 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.22 -0.45 53 0 20 0
29JUN27 75.00 C 0.00 0.00 0.00 3.83 -0.47 54 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 3.49 -0.41 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 3.17 -0.36 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 19.53 -0.69 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 18.88 -0.66 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.24 -0.43 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 17.61 -0.56 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.01 -0.56 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.43 -0.54 55 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 15.86 -0.51 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.31 -0.60 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 14.40 -0.99 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.90 -0.96 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.42 -0.94 52 0 32 0
29SEP27 49.00 C 0.00 0.00 0.00 12.95 -0.92 52 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 12.49 -0.72 52 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 11.45 -0.68 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 10.50 -0.65 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 9.77 -0.59 53 0 35 0
29SEP27 60.00 C 9.00 9.00 9.00 8.97 -0.56 53 1 3 0
29SEP27 62.50 C 0.00 0.00 0.00 8.26 -0.53 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 7.61 -0.50 54 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 7.02 -0.43 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 6.45 -0.44 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 5.97 -0.42 54 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 5.53 -0.44 54 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 5.14 -0.38 55 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 4.77 -0.35 55 0 0 0
TOTAL CALL 1,218 39,150 +362
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
16OCT26 45.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.04 +0.03 63 0 2 0
16OCT26 47.00 P 0.00 0.00 0.00 0.06 +0.04 63 0 30 0
16OCT26 47.50 P 0.00 0.00 0.00 0.08 +0.04 62 0 15 0
16OCT26 48.00 P 0.00 0.00 0.00 0.11 +0.06 61 0 0 0
16OCT26 48.50 P 0.20 0.20 0.20 0.15 +0.07 60 15 37 +15
16OCT26 49.00 P 0.22 0.22 0.22 0.20 +0.09 60 15 267 0
16OCT26 49.50 P 0.30 0.30 0.30 0.26 +0.10 59 15 159 +15
16OCT26 50.00 P 0.38 0.38 0.26 0.35 +0.12 58 25 77 -2
16OCT26 51.00 P 0.43 0.43 0.42 0.57 +0.16 56 26 226 -4
16OCT26 52.00 P 0.66 0.86 0.66 0.91 +0.22 55 55 135 +16
16OCT26 53.00 P 1.03 1.36 1.00 1.34 +0.27 52 107 368 +58
16OCT26 54.00 P 0.00 0.00 0.00 2.03 +0.46 56 0 133 0
16OCT26 55.00 P 0.00 0.00 0.00 2.76 +0.56 56 0 85 0
16OCT26 56.00 P 3.58 3.58 3.58 3.58 +0.66 56 2 60 0
16OCT26 57.00 P 0.00 0.00 0.00 4.65 +0.93 72 0 75 0
16OCT26 58.00 P 0.00 0.00 0.00 5.45 +0.99 62 0 3 0
16OCT26 59.00 P 0.00 0.00 0.00 6.41 +1.06 64 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 7.38 +1.10 65 0 12 0
16OCT26 61.00 P 0.00 0.00 0.00 8.37 +1.14 68 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 9.36 +1.16 70 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 10.35 +1.17 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 11.35 +1.19 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 12.35 +1.19 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 13.35 +1.20 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 14.35 +1.20 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 15.35 +1.20 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 16.35 +0.89 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 17.35 +1.20 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 18.35 +1.20 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 19.35 +1.20 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 20.35 +1.20 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 21.35 +1.20 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 22.35 +1.20 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 23.35 +1.20 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 24.35 +1.20 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 25.35 +1.20 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
23OCT26 45.50 P 0.00 0.00 0.00 0.08 - 50 0 0 -
23OCT26 46.00 P 0.00 0.00 0.00 0.11 - 50 0 0 -
23OCT26 46.50 P 0.21 0.21 0.21 0.14 - 49 15 15 -
23OCT26 47.00 P 0.25 0.25 0.25 0.19 - 50 15 15 -
23OCT26 47.50 P 0.30 0.30 0.30 0.24 - 49 15 15 -
23OCT26 48.00 P 0.31 0.31 0.31 0.31 - 49 1 1 -
23OCT26 48.50 P 0.00 0.00 0.00 0.39 - 49 0 0 -
23OCT26 49.00 P 0.00 0.00 0.00 0.48 - 49 0 0 -
23OCT26 49.50 P 0.00 0.00 0.00 0.60 - 49 0 0 -
23OCT26 50.00 P 0.00 0.00 0.00 0.72 - 49 0 0 -
23OCT26 51.00 P 0.76 0.76 0.76 1.03 - 48 4 4 -
23OCT26 52.00 P 1.50 1.50 1.13 1.43 - 48 30 30 -
23OCT26 53.00 P 1.58 1.78 1.54 1.94 - 48 35 35 -
23OCT26 54.00 P 0.00 0.00 0.00 2.53 - 48 0 0 -
23OCT26 55.00 P 0.00 0.00 0.00 3.21 - 49 0 0 -
23OCT26 56.00 P 0.00 0.00 0.00 3.99 - 50 0 0 -
23OCT26 57.00 P 0.00 0.00 0.00 4.78 - 49 0 0 -
23OCT26 58.00 P 0.00 0.00 0.00 5.65 - 50 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 6.55 - 51 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 7.48 - 51 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 8.43 - 52 0 0 -
23OCT26 62.00 P 0.00 0.00 0.00 9.39 - 51 0 0 -
23OCT26 63.00 P 0.00 0.00 0.00 10.37 - 52 0 0 -
23OCT26 64.00 P 0.00 0.00 0.00 11.36 - 53 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 12.35 - 0 0 0 -
23OCT26 66.00 P 0.00 0.00 0.00 13.35 - 0 0 0 -
23OCT26 67.00 P 0.00 0.00 0.00 14.35 - 0 0 0 -
23OCT26 68.00 P 0.00 0.00 0.00 15.35 - 0 0 0 -
23OCT26 69.00 P 0.00 0.00 0.00 16.35 - 0 0 0 -
23OCT26 70.00 P 0.00 0.00 0.00 17.35 - 0 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 18.35 - 0 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 19.35 - 0 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 20.35 - 0 0 0 -
23OCT26 74.00 P 0.00 0.00 0.00 21.35 - 0 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 440 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 55 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 719 0
29OCT26 43.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 421 0
29OCT26 44.00 P 0.00 0.00 0.00 0.14 +0.03 53 0 1,363 0
29OCT26 45.00 P 0.24 0.24 0.22 0.21 +0.04 53 55 779 -25
29OCT26 46.00 P 0.29 0.31 0.29 0.31 +0.05 52 105 505 +105
29OCT26 47.00 P 0.39 0.42 0.39 0.44 +0.07 51 48 252 +27
29OCT26 48.00 P 0.50 0.57 0.50 0.59 +0.06 50 55 667 +8
29OCT26 49.00 P 0.84 0.84 0.68 0.82 +0.10 50 42 670 +7
29OCT26 50.00 P 0.90 1.16 0.90 1.10 +0.13 49 448 1,766 +16
29OCT26 52.50 P 1.89 2.16 1.72 2.13 +0.28 49 56 1,593 +16
29OCT26 55.00 P 0.00 0.00 0.00 3.56 +0.41 48 0 55 0
29OCT26 57.50 P 5.32 5.32 5.32 5.55 +0.62 51 15 502 -15
29OCT26 60.00 P 0.00 0.00 0.00 7.65 +0.65 51 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 10.01 +0.74 54 0 12 0
29OCT26 65.00 P 0.00 0.00 0.00 12.42 +0.86 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.86 +0.76 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.35 +1.02 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.85 +0.95 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.35 +1.01 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.85 +1.01 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.35 +0.92 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.13 +0.05 52 0 63 0
27NOV26 39.00 P 0.00 0.00 0.00 0.18 +0.07 52 0 270 0
27NOV26 40.00 P 0.00 0.00 0.00 0.25 +0.09 52 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.33 +0.10 52 0 85 0
27NOV26 42.00 P 0.50 0.50 0.50 0.44 +0.12 52 5 62 +5
27NOV26 43.00 P 0.00 0.00 0.00 0.58 +0.14 51 0 176 0
27NOV26 44.00 P 0.70 0.76 0.70 0.74 +0.16 51 34 178 +32
27NOV26 45.00 P 0.90 0.94 0.84 0.94 +0.19 51 200 239 +80
27NOV26 46.00 P 1.06 1.06 1.06 1.17 +0.20 51 5 138 +5
27NOV26 47.00 P 0.00 0.00 0.00 1.43 +0.22 51 0 224 0
27NOV26 48.00 P 0.00 0.00 0.00 1.72 +0.23 51 0 509 0
27NOV26 49.00 P 0.00 0.00 0.00 2.04 +0.21 50 0 210 0
27NOV26 50.00 P 2.21 2.21 2.21 2.41 +0.23 50 4 450 +4
27NOV26 52.50 P 3.32 3.52 3.32 3.57 +0.32 50 3 229 0
27NOV26 55.00 P 0.00 0.00 0.00 4.96 +0.32 49 0 73 0
27NOV26 57.50 P 0.00 0.00 0.00 6.73 +0.47 51 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 8.59 +0.46 50 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 10.71 +0.69 52 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 12.91 +0.69 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.01 +0.51 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.49 +0.73 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.91 +0.82 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.37 +0.63 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.85 +0.92 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.35 +0.92 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 +0.04 50 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 +0.04 49 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 +0.06 50 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 +0.07 50 0 1,186 0
30DEC26 39.00 P 0.00 0.00 0.00 0.47 +0.11 50 0 187 0
30DEC26 40.00 P 0.00 0.00 0.00 0.59 +0.11 50 0 2,126 0
30DEC26 41.00 P 0.00 0.00 0.00 0.75 +0.14 50 0 108 0
30DEC26 42.00 P 0.00 0.00 0.00 0.92 +0.14 50 0 845 0
30DEC26 43.00 P 1.06 1.10 1.06 1.13 +0.17 50 60 373 -30
30DEC26 44.00 P 1.28 1.28 1.28 1.36 +0.18 50 1 120 0
30DEC26 45.00 P 1.50 1.50 1.50 1.63 +0.20 50 15 172 0
30DEC26 46.00 P 1.77 1.87 1.77 1.87 +0.16 49 36 521 +2
30DEC26 47.00 P 2.15 2.18 2.11 2.18 +0.17 49 20 118 0
30DEC26 48.00 P 2.46 2.46 2.46 2.55 +0.18 49 10 175 -10
30DEC26 49.00 P 2.90 2.90 2.90 2.90 +0.16 49 3 200 0
30DEC26 50.00 P 0.00 0.00 0.00 3.38 +0.23 49 0 214 0
30DEC26 52.50 P 4.34 4.34 4.34 4.62 +0.33 50 13 267 +13
30DEC26 55.00 P 0.00 0.00 0.00 6.00 +0.34 49 0 194 0
30DEC26 57.50 P 0.00 0.00 0.00 7.67 +0.44 50 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 9.40 +0.53 49 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 11.47 +0.56 51 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 13.54 +0.60 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.62 +0.35 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.86 +0.59 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.18 +0.64 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.55 +0.68 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.95 +1.02 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.39 +0.96 51 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.43 +0.12 51 0 28 0
28JAN27 43.00 P 0.00 0.00 0.00 1.69 +0.17 51 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 1.96 +0.16 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 2.27 +0.19 51 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 2.57 +0.17 50 0 31 0
28JAN27 47.00 P 0.00 0.00 0.00 2.91 +0.16 50 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 3.29 +0.18 50 0 4 0
28JAN27 49.00 P 0.00 0.00 0.00 3.70 +0.19 50 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 4.14 +0.21 50 0 44 0
28JAN27 52.50 P 0.00 0.00 0.00 5.40 +0.29 50 0 66 0
28JAN27 55.00 P 0.00 0.00 0.00 6.85 +0.35 50 0 159 0
28JAN27 57.50 P 0.00 0.00 0.00 8.46 +0.40 50 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 9.95 +0.17 48 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 12.11 +0.48 51 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.18 +0.64 52 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 16.16 +0.47 51 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.32 +0.83 51 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.56 +0.90 51 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.80 +0.88 50 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.18 +0.97 51 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 27.57 +1.02 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 0.00 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 0.00 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.07 0.00 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 180 0
30MAR27 30.00 P 0.48 0.48 0.48 0.30 +0.03 52 2 268 +2
30MAR27 31.00 P 0.00 0.00 0.00 0.38 +0.04 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.46 +0.03 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.59 +0.06 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 +0.04 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.83 +0.05 51 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 1.03 +0.09 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.20 +0.09 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.42 +0.12 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.63 +0.11 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.84 +0.14 51 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 2.18 +0.17 52 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.42 +0.12 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.72 +0.13 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.04 +0.13 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.42 +0.13 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.79 +0.14 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.09 +0.06 50 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.60 +0.18 51 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.05 +0.19 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.53 +0.21 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 6.83 +0.26 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 8.29 +0.31 51 0 15 0
30MAR27 57.50 P 9.66 9.66 9.66 9.89 +0.37 51 15 24 +15
30MAR27 60.00 P 0.00 0.00 0.00 11.57 +0.41 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.41 +0.53 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.36 +0.59 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.07 +0.32 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.11 +0.31 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.23 +0.29 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.42 +0.36 50 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.62 +0.36 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.89 +0.42 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.15 +0.02 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.25 +0.02 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.40 +0.03 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.49 +0.03 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.60 +0.05 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.73 +0.05 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.86 +0.05 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.03 +0.08 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.21 +0.08 52 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.39 +0.08 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.62 +0.11 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.86 +0.11 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.09 +0.11 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.39 +0.16 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.65 +0.11 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.93 +0.09 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.30 +0.16 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.64 +0.14 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 3.99 +0.14 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.36 +0.15 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.75 +0.16 51 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 5.16 +0.17 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.58 +0.16 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.06 +0.19 51 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.54 +0.21 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.05 +0.23 51 0 25 0
29JUN27 52.50 P 8.15 8.15 8.15 8.38 +0.25 51 20 50 +5
29JUN27 55.00 P 9.93 9.93 9.93 9.85 +0.28 51 20 57 +20
29JUN27 57.50 P 11.30 11.30 11.23 11.45 +0.34 51 35 110 +35
29JUN27 60.00 P 0.00 0.00 0.00 13.13 +0.41 51 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 14.94 +0.46 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 16.80 +0.51 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.47 -0.12 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.45 -0.10 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.46 +0.26 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.56 -0.10 51 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 26.96 +0.64 53 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.84 -0.11 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.29 +0.03 52 0 8 0
29SEP27 39.00 P 0.00 0.00 0.00 3.61 +0.04 52 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 3.94 +0.01 52 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.40 +0.11 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.67 +0.12 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.11 +0.18 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.49 +0.16 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.94 +0.19 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.37 +0.18 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.86 +0.20 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.34 +0.22 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.86 +0.26 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.36 +0.24 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.75 +0.22 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.26 +0.28 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 12.83 +0.37 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.44 +0.23 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.24 +0.46 52 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 18.09 +0.46 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.78 +0.24 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.70 +0.27 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.69 +0.26 52 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 25.71 +0.23 52 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.75 +0.26 52 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.87 +0.25 52 0 0 0
TOTAL PUT 1,700 47,269 +415
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.665
29OCT26 3.90 C 0.000 0.000 0.000 2.771 +0.179 76 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.671 +0.179 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.571 +0.179 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.471 +0.179 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.371 +0.178 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.272 +0.179 65 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.172 +0.179 59 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.072 +0.179 51 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.972 +0.179 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.872 +0.178 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.772 +0.178 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.673 +0.179 47 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.423 +0.179 34 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.173 +0.178 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.924 +0.177 25 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.677 +0.170 24 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.443 +0.156 24 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 0.237 +0.101 23 0 384 0
29OCT26 6.75 C 0.094 0.094 0.094 0.105 +0.055 24 1 347 +1
29OCT26 7.00 C 0.033 0.040 0.026 0.036 +0.022 24 178 1,267 +98
29OCT26 7.25 C 0.000 0.000 0.000 0.009 +0.005 24 0 100 0
29OCT26 7.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.582 +0.179 45 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.482 +0.179 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.383 +0.179 43 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.283 +0.179 35 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.183 +0.178 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.084 +0.179 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.984 +0.179 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.885 +0.179 32 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.785 +0.179 25 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.686 +0.179 30 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.437 +0.177 25 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.191 +0.174 26 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.952 +0.190 26 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.726 +0.169 26 0 15 0
27NOV26 6.25 C 0.000 0.000 0.000 0.507 +0.125 24 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.343 +0.099 25 0 249 0
27NOV26 6.75 C 0.000 0.000 0.000 0.217 +0.072 25 0 163 0
27NOV26 7.00 C 0.000 0.000 0.000 0.127 +0.047 26 0 58 0
27NOV26 7.25 C 0.058 0.058 0.058 0.070 +0.029 26 1 81 +1
27NOV26 7.50 C 0.000 0.000 0.000 0.035 +0.016 26 0 30 0
27NOV26 7.75 C 0.000 0.000 0.000 0.018 +0.009 26 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.008 +0.004 26 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 +0.002 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.792 +0.198 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.693 +0.198 31 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.594 +0.191 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.494 +0.191 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.395 +0.191 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.296 +0.192 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.197 +0.192 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.097 +0.192 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.998 +0.193 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.899 +0.193 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.800 +0.194 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.702 +0.177 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.437 +0.168 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.191 +0.156 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.962 +0.147 18 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.757 +0.140 22 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.576 +0.123 24 0 229 0
30DEC26 6.50 C 0.390 0.390 0.390 0.421 +0.101 25 15 161 +2
30DEC26 6.75 C 0.280 0.280 0.280 0.297 +0.081 25 30 249 0
30DEC26 7.00 C 0.000 0.000 0.000 0.201 +0.061 25 0 60 0
30DEC26 7.25 C 0.124 0.124 0.115 0.130 +0.043 25 16 120 +1
30DEC26 7.50 C 0.079 0.079 0.079 0.082 +0.030 25 15 46 0
30DEC26 7.75 C 0.046 0.046 0.046 0.049 +0.017 25 15 47 0
30DEC26 8.00 C 0.028 0.028 0.028 0.030 +0.012 26 20 35 +20
30DEC26 8.25 C 0.000 0.000 0.000 0.017 +0.007 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 +0.005 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 +0.002 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.307 +0.194 21 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.208 +0.196 22 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.110 +0.192 26 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 2.011 +0.190 25 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.913 +0.191 25 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.815 +0.189 25 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.717 +0.184 25 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.437 +0.142 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.208 +0.133 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.995 +0.133 20 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.798 +0.139 22 0 45 0
28JAN27 6.25 C 0.620 0.620 0.620 0.624 +0.123 24 15 15 +15
28JAN27 6.50 C 0.460 0.460 0.460 0.474 +0.106 24 30 33 +30
28JAN27 6.75 C 0.000 0.000 0.000 0.349 +0.086 24 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.251 +0.069 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.175 +0.053 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.118 +0.038 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.078 +0.027 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.053 +0.020 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.034 +0.014 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.021 +0.009 25 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.013 +0.006 25 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.008 +0.004 26 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.003 +0.002 26 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.823 +0.191 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.725 +0.193 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.627 +0.191 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.528 +0.189 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.395 +0.154 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.307 +0.163 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.208 +0.159 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.110 +0.155 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.011 +0.150 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.913 +0.146 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.815 +0.141 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.717 +0.132 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.481 +0.121 0 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.291 +0.175 23 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.084 +0.156 23 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.907 +0.149 25 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.730 +0.127 24 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.582 +0.109 24 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.457 +0.092 24 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.355 +0.078 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.271 +0.064 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.204 +0.052 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.151 +0.041 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.112 +0.033 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.083 +0.024 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.060 +0.019 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.043 +0.015 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.030 +0.011 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.020 +0.007 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.014 +0.005 25 0 201 0
30MAR27 9.75 C 0.015 0.015 0.015 0.010 +0.004 25 1 1 +1
29JUN27 3.90 C 0.000 0.000 0.000 2.823 +0.153 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.725 +0.152 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.627 +0.149 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.528 +0.144 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.414 +0.125 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.321 +0.124 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.226 +0.122 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.134 +0.122 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.042 +0.122 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.949 +0.119 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.892 +0.175 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.770 +0.116 22 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.584 +0.149 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.379 +0.150 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.187 +0.149 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.985 +0.120 25 0 165 0
29JUN27 6.25 C 0.828 0.828 0.828 0.825 +0.113 25 1 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.663 +0.083 24 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.571 +0.104 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.464 +0.092 26 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.373 +0.080 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.296 +0.067 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.233 +0.055 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.184 +0.047 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.143 +0.039 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.110 +0.031 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.085 +0.025 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.065 +0.020 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.049 +0.016 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.038 +0.013 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.028 +0.010 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.430 +0.125 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.337 +0.124 0 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.245 +0.123 17 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.153 +0.121 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.062 +0.119 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.975 +0.120 24 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.892 +0.123 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.802 +0.116 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.595 +0.111 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.398 +0.108 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.216 +0.104 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.053 +0.104 25 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.930 +0.122 26 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.793 +0.109 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.674 +0.098 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.569 +0.090 26 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.475 +0.074 26 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.397 +0.066 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.331 +0.060 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.271 +0.048 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.225 +0.044 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.184 +0.037 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.150 +0.030 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.122 +0.026 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.098 +0.020 25 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.080 +0.019 25 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.064 +0.014 25 0 8 0
TOTAL CALL 338 8,268 +169
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 80 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 72 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 4.70 P 0.003 0.003 0.003 0.001 0.000 62 1 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 55 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 156 0
29OCT26 5.25 P 0.003 0.003 0.003 0.001 0.000 43 1 280 -1
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 414 0
29OCT26 5.75 P 0.006 0.006 0.006 0.001 -0.001 28 10 235 0
29OCT26 6.00 P 0.015 0.015 0.011 0.003 -0.009 24 12 326 +10
29OCT26 6.25 P 0.025 0.033 0.025 0.019 -0.032 25 10 375 +7
29OCT26 6.50 P 0.000 0.000 0.000 0.073 -0.076 25 0 382 0
29OCT26 6.75 P 0.000 0.000 0.000 0.190 -0.127 25 0 271 0
29OCT26 7.00 P 0.000 0.000 0.000 0.364 -0.158 24 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.589 -0.176 24 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 0.860 -0.185 42 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.118 -0.183 54 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.375 -0.176 65 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.633 -0.168 76 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.887 -0.164 85 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.148 -0.165 96 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.405 -0.158 106 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.663 -0.150 115 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.907 -0.156 120 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.169 -0.129 130 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 -0.002 26 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.004 -0.005 26 0 76 0
27NOV26 5.75 P 0.000 0.000 0.000 0.014 -0.012 26 0 52 0
27NOV26 6.00 P 0.041 0.041 0.041 0.038 -0.027 26 20 199 0
27NOV26 6.25 P 0.099 0.099 0.099 0.086 -0.050 26 15 265 -15
27NOV26 6.50 P 0.000 0.000 0.000 0.169 -0.079 27 0 292 0
27NOV26 6.75 P 0.295 0.295 0.274 0.292 -0.109 27 38 146 -10
27NOV26 7.00 P 0.000 0.000 0.000 0.456 -0.117 28 0 208 0
27NOV26 7.25 P 0.000 0.000 0.000 0.654 -0.133 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.860 -0.185 28 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.118 -0.185 35 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.375 -0.179 42 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.633 -0.171 48 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.890 -0.172 55 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.148 -0.165 61 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.405 -0.158 67 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.663 -0.150 73 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.907 -0.156 75 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.169 -0.135 82 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 -0.002 26 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 -0.002 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.006 -0.005 26 0 307 0
30DEC26 5.50 P 0.023 0.023 0.023 0.016 -0.010 26 50 183 +5
30DEC26 5.75 P 0.051 0.051 0.051 0.037 -0.021 26 40 418 0
30DEC26 6.00 P 0.080 0.080 0.080 0.077 -0.035 26 1 261 +1
30DEC26 6.25 P 0.149 0.149 0.148 0.140 -0.056 26 30 255 +30
30DEC26 6.50 P 0.235 0.240 0.230 0.233 -0.077 26 40 230 +40
30DEC26 6.75 P 0.350 0.350 0.350 0.359 -0.100 27 15 97 0
30DEC26 7.00 P 0.511 0.511 0.511 0.514 -0.104 27 15 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.700 -0.130 28 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 0.909 -0.141 29 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.137 -0.166 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.380 -0.174 34 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.633 -0.171 39 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.890 -0.172 43 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.148 -0.165 48 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.405 -0.158 53 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.663 -0.150 58 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.919 -0.144 62 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.169 -0.135 65 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.001 -0.001 25 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.002 -0.002 25 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.005 -0.003 25 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.013 -0.006 25 0 1 0
28JAN27 5.50 P 0.000 0.000 0.000 0.028 -0.013 25 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.058 -0.023 25 0 60 0
28JAN27 6.00 P 0.000 0.000 0.000 0.105 -0.037 25 0 2 0
28JAN27 6.25 P 0.187 0.187 0.187 0.176 -0.054 26 2 2 +2
28JAN27 6.50 P 0.000 0.000 0.000 0.273 -0.073 26 0 0 0
28JAN27 6.75 P 0.402 0.402 0.402 0.399 -0.094 26 3 3 +3
28JAN27 7.00 P 0.000 0.000 0.000 0.552 -0.114 26 0 30 0
28JAN27 7.25 P 0.000 0.000 0.000 0.730 -0.128 27 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.933 -0.138 28 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.153 -0.150 29 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.388 -0.166 31 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.634 -0.170 34 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.890 -0.172 38 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.148 -0.165 43 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.405 -0.158 47 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.663 -0.150 51 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.919 -0.144 54 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.169 -0.135 57 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 -0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 -0.001 26 0 17 0
30MAR27 4.60 P 0.012 0.012 0.012 0.005 -0.002 25 20 24 +20
30MAR27 4.70 P 0.000 0.000 0.000 0.007 -0.003 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.010 -0.003 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.013 -0.005 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.018 -0.006 25 0 24 0
30MAR27 5.25 P 0.046 0.046 0.046 0.035 -0.011 25 1 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.064 -0.019 25 0 78 0
30MAR27 5.75 P 0.122 0.122 0.122 0.106 -0.030 25 2 80 +2
30MAR27 6.00 P 0.000 0.000 0.000 0.166 -0.044 25 0 77 0
30MAR27 6.25 P 0.000 0.000 0.000 0.249 -0.056 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.353 -0.072 26 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.479 -0.090 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.627 -0.106 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.796 -0.111 26 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 0.989 -0.121 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.196 -0.131 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.417 -0.137 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.650 -0.154 31 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.894 -0.168 33 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.148 -0.165 36 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.405 -0.158 39 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.663 -0.150 42 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.919 -0.144 45 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.169 -0.135 48 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 -0.001 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.007 -0.002 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.009 -0.002 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.003 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.016 -0.004 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.021 -0.005 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.027 -0.006 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.034 -0.008 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.043 -0.009 25 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.053 -0.012 25 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.086 -0.019 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.133 -0.023 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.185 -0.037 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.261 -0.045 25 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.353 -0.058 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.464 -0.069 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.592 -0.081 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.736 -0.092 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.894 -0.103 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.083 -0.096 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.279 -0.094 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.484 -0.104 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.702 -0.110 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.928 -0.134 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.167 -0.146 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.412 -0.151 29 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.664 -0.149 32 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.919 -0.144 34 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.169 -0.135 36 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.021 -0.006 25 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.026 -0.008 25 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.033 -0.009 25 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.041 -0.011 25 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.051 -0.012 25 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.060 -0.016 25 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.074 -0.016 25 0 7 0
29SEP27 5.00 P 0.000 0.000 0.000 0.088 -0.020 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.131 -0.028 25 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.189 -0.034 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.261 -0.040 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.342 -0.052 25 0 32 0
29SEP27 6.25 P 0.000 0.000 0.000 0.437 -0.062 25 0 37 0
29SEP27 6.50 P 0.000 0.000 0.000 0.546 -0.074 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.674 -0.086 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.818 -0.097 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.977 -0.108 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.149 -0.111 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.362 -0.087 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.559 -0.090 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.764 -0.096 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.975 -0.105 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.197 -0.116 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.426 -0.137 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.664 -0.149 29 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.919 -0.144 31 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.169 -0.135 32 0 0 0
TOTAL PUT 326 9,971 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.250
29OCT26 3.60 C 0.000 0.000 0.000 2.655 +0.124 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.556 +0.124 83 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.456 +0.124 76 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.356 +0.124 67 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.256 +0.124 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.156 +0.124 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.056 +0.124 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.956 +0.123 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.857 +0.124 56 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.757 +0.124 50 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.657 +0.124 43 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.557 +0.124 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.457 +0.123 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.357 +0.123 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.258 +0.124 38 0 1,507 0
29OCT26 5.25 C 0.960 0.980 0.960 1.008 +0.124 26 25 4,102 -25
29OCT26 5.50 C 0.000 0.000 0.000 0.781 +0.145 44 0 2,370 0
29OCT26 5.75 C 0.000 0.000 0.000 0.505 +0.110 0 0 4,579 0
29OCT26 6.00 C 0.230 0.282 0.228 0.275 +0.089 17 79 4,574 -60
29OCT26 6.25 C 0.080 0.113 0.080 0.111 +0.048 19 650 8,011 +204
29OCT26 6.50 C 0.019 0.034 0.019 0.031 +0.017 20 7,082 6,705 +3,042
29OCT26 6.75 C 0.009 0.009 0.009 0.006 +0.003 21 1 2,013 +1
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.366 +0.124 41 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.266 +0.124 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.167 +0.124 40 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.067 +0.124 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.968 +0.124 37 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.868 +0.124 30 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.768 +0.123 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.669 +0.124 29 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.557 +0.112 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.457 +0.111 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.357 +0.111 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.258 +0.111 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 1.022 +0.122 19 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.781 +0.121 22 0 1,614 0
27NOV26 5.75 C 0.486 0.486 0.486 0.538 +0.111 17 5 5,289 0
27NOV26 6.00 C 0.290 0.319 0.290 0.336 +0.084 18 444 2,294 +373
27NOV26 6.25 C 0.151 0.175 0.150 0.187 +0.058 19 415 4,164 +374
27NOV26 6.50 C 0.080 0.088 0.071 0.090 +0.033 19 377 11,220 +190
27NOV26 6.75 C 0.043 0.043 0.043 0.038 +0.017 20 350 2,209 +350
27NOV26 7.00 C 0.000 0.000 0.000 0.014 +0.007 20 0 382 0
27NOV26 7.25 C 0.012 0.012 0.012 0.005 +0.003 20 30 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.164 +0.124 56 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 3.064 +0.124 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.965 +0.124 53 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.865 +0.124 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.766 +0.124 50 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.655 +0.113 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.556 +0.114 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.456 +0.113 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.366 +0.123 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.266 +0.122 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.167 +0.123 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.067 +0.124 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.968 +0.124 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.868 +0.124 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.803 +0.157 54 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.669 +0.124 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.605 +0.158 48 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.457 +0.111 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.358 +0.112 0 0 60 0
30DEC26 5.00 C 1.242 1.242 1.242 1.278 +0.129 29 3 1,798 -3
30DEC26 5.25 C 0.000 0.000 0.000 1.022 +0.120 0 0 14,729 0
30DEC26 5.50 C 0.750 0.750 0.750 0.783 +0.123 20 4 8,842 -4
30DEC26 5.75 C 0.487 0.530 0.487 0.551 +0.118 18 70 2,498 +20
30DEC26 6.00 C 0.345 0.371 0.330 0.355 +0.092 19 55 5,063 +10
30DEC26 6.25 C 0.205 0.216 0.190 0.213 +0.067 19 173 2,352 -111
30DEC26 6.50 C 0.100 0.123 0.100 0.118 +0.045 20 289 2,693 +36
30DEC26 6.75 C 0.055 0.055 0.055 0.059 +0.027 20 75 1,555 +75
30DEC26 7.00 C 0.000 0.000 0.000 0.027 +0.014 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.011 +0.006 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.003 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 193 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 2.069 +0.124 30 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.969 +0.125 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.870 +0.126 28 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.803 +0.157 48 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.671 +0.126 26 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.605 +0.158 43 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.472 +0.126 23 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.372 +0.126 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.278 +0.128 26 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.022 +0.116 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.783 +0.107 18 0 0 0
28JAN27 5.75 C 0.521 0.541 0.521 0.568 +0.109 19 120 150 +120
28JAN27 6.00 C 0.375 0.375 0.375 0.382 +0.081 19 8 1,725 -8
28JAN27 6.25 C 0.230 0.240 0.230 0.247 +0.062 20 35 713 +10
28JAN27 6.50 C 0.000 0.000 0.000 0.152 +0.044 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.090 +0.029 20 0 1,050 0
28JAN27 7.00 C 0.052 0.052 0.052 0.049 +0.016 20 50 850 +50
28JAN27 7.25 C 0.000 0.000 0.000 0.026 +0.009 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.013 +0.005 20 0 101 0
28JAN27 7.75 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 89 0
28JAN27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.965 +0.124 43 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.865 +0.124 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.766 +0.124 40 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.666 +0.124 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.567 +0.125 37 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.467 +0.124 0 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.368 +0.125 34 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.268 +0.124 28 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.168 +0.124 0 0 8 0
30MAR27 4.20 C 0.000 0.000 0.000 2.069 +0.124 27 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.969 +0.125 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.870 +0.126 25 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.803 +0.157 40 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.671 +0.126 23 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.605 +0.158 36 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.472 +0.126 20 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.373 +0.127 20 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.278 +0.125 22 0 2,309 0
30MAR27 5.25 C 0.934 1.021 0.934 1.046 +0.140 23 14 9,014 +6
30MAR27 5.50 C 0.000 0.000 0.000 0.808 +0.103 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.614 +0.106 20 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.454 +0.089 20 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.324 +0.068 20 0 949 0
30MAR27 6.50 C 0.210 0.230 0.210 0.225 +0.052 20 30 7,002 -10
30MAR27 6.75 C 0.000 0.000 0.000 0.153 +0.038 20 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.102 +0.026 20 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.064 +0.017 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.040 +0.012 20 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.024 +0.008 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.014 +0.004 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.008 +0.002 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.005 +0.002 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.666 +0.124 32 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.567 +0.125 33 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.467 +0.124 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.368 +0.125 30 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.268 +0.124 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.168 +0.124 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.069 +0.124 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.969 +0.125 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.870 +0.126 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.803 +0.157 31 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.671 +0.126 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.605 +0.158 28 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.472 +0.117 18 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.373 +0.107 17 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.278 +0.097 18 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 1.074 +0.121 21 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.866 +0.102 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.718 +0.110 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.564 +0.101 21 0 7,519 0
29JUN27 6.25 C 0.407 0.407 0.407 0.428 +0.075 20 24 710 -24
29JUN27 6.50 C 0.000 0.000 0.000 0.326 +0.064 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.243 +0.052 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.177 +0.042 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.126 +0.032 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.089 +0.025 20 0 534 0
29JUN27 7.75 C 0.066 0.076 0.066 0.061 +0.018 20 6 107 +6
29JUN27 8.00 C 0.000 0.000 0.000 0.042 +0.014 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.028 +0.010 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.019 +0.007 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.013 +0.005 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.008 +0.003 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.268 +0.124 23 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.168 +0.123 20 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 2.069 +0.124 21 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.970 +0.126 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.873 +0.129 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.803 +0.157 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.671 +0.117 16 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.605 +0.141 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.483 +0.107 17 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.396 +0.105 18 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.310 +0.105 18 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.103 +0.097 18 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.927 +0.090 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.769 +0.082 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.629 +0.072 19 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.508 +0.063 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.405 +0.054 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.319 +0.045 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.248 +0.036 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.190 +0.028 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.145 +0.022 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.114 +0.022 20 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.087 +0.016 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.064 +0.011 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.047 +0.008 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.034 +0.006 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.025 +0.005 20 0 0 0
TOTAL CALL 10,414 197,778 +4,622
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 86 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 82 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 2,399 0
29OCT26 5.50 P 0.005 0.005 0.005 0.001 0.000 25 10 5,170 -10
29OCT26 5.75 P 0.012 0.013 0.010 0.003 -0.007 20 430 17,290 +43
29OCT26 6.00 P 0.062 0.062 0.036 0.025 -0.033 20 1,012 3,015 +622
29OCT26 6.25 P 0.140 0.142 0.114 0.109 -0.077 21 471 2,110 +214
29OCT26 6.50 P 0.000 0.000 0.000 0.281 -0.113 22 0 380 0
29OCT26 6.75 P 0.519 0.519 0.515 0.515 -0.129 28 154 296 +154
29OCT26 7.00 P 0.000 0.000 0.000 0.750 -0.151 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.000 -0.153 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.266 -0.136 55 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.516 -0.135 62 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.765 -0.136 69 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.015 -0.136 75 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.265 -0.136 82 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.515 -0.136 88 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.765 -0.136 94 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,107 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 -0.002 20 0 2,179 0
27NOV26 5.50 P 0.010 0.020 0.010 0.006 -0.006 20 807 14,474 +7
27NOV26 5.75 P 0.046 0.046 0.037 0.025 -0.017 20 1,075 2,784 +19
27NOV26 6.00 P 0.102 0.105 0.084 0.075 -0.039 20 1,181 3,050 +100
27NOV26 6.25 P 0.218 0.218 0.185 0.174 -0.068 20 364 4,351 -12
27NOV26 6.50 P 0.388 0.388 0.345 0.330 -0.094 21 356 754 +356
27NOV26 6.75 P 0.000 0.000 0.000 0.535 -0.115 23 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.751 -0.150 20 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.000 -0.159 0 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.282 -0.126 40 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.529 -0.128 45 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.778 -0.128 49 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.027 -0.128 53 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.276 -0.128 57 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.524 -0.130 61 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.773 -0.130 64 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 53 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 11,654 0
30DEC26 4.60 P 0.010 0.010 0.010 0.001 0.000 24 309 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2,310 0
30DEC26 4.90 P 0.012 0.012 0.012 0.002 0.000 21 90 1,062 +90
30DEC26 5.00 P 0.016 0.016 0.016 0.003 -0.001 20 90 3,793 +90
30DEC26 5.25 P 0.025 0.028 0.022 0.011 -0.003 20 1,547 6,035 +115
30DEC26 5.50 P 0.042 0.050 0.042 0.033 -0.009 20 123 10,240 -113
30DEC26 5.75 P 0.102 0.102 0.084 0.081 -0.022 20 2,556 7,903 +1,681
30DEC26 6.00 P 0.191 0.191 0.159 0.159 -0.049 20 3,327 7,628 +2,485
30DEC26 6.25 P 0.000 0.000 0.000 0.291 -0.070 20 0 78 0
30DEC26 6.50 P 0.458 0.458 0.458 0.456 -0.099 20 20 50 +20
30DEC26 6.75 P 0.000 0.000 0.000 0.673 -0.094 22 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.877 -0.112 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.114 -0.129 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.363 -0.125 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.608 -0.126 24 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.854 -0.129 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.103 -0.128 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.352 -0.128 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.601 -0.128 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.849 -0.128 30 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.003 -0.002 20 0 170 0
28JAN27 4.90 P 0.017 0.017 0.017 0.005 -0.002 20 150 233 +150
28JAN27 5.00 P 0.000 0.000 0.000 0.008 -0.004 20 0 200 0
28JAN27 5.25 P 0.032 0.032 0.032 0.022 -0.010 20 10 10 +10
28JAN27 5.50 P 0.065 0.065 0.065 0.054 -0.020 20 20 883 +20
28JAN27 5.75 P 0.000 0.000 0.000 0.112 -0.035 20 0 810 0
28JAN27 6.00 P 0.212 0.218 0.194 0.201 -0.055 20 42 1,042 +42
28JAN27 6.25 P 0.344 0.344 0.344 0.325 -0.080 20 102 112 +102
28JAN27 6.50 P 0.489 0.489 0.489 0.485 -0.102 20 12 12 +12
28JAN27 6.75 P 0.000 0.000 0.000 0.697 -0.081 22 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.918 -0.097 24 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.148 -0.106 25 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.389 -0.108 27 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.633 -0.110 29 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.881 -0.109 32 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.128 -0.111 35 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.376 -0.111 37 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.626 -0.110 40 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.871 -0.113 41 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 -0.001 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 -0.002 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.005 -0.002 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.007 -0.004 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.011 -0.004 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.016 -0.005 20 0 2,473 0
30MAR27 5.00 P 0.000 0.000 0.000 0.022 -0.008 20 0 2,480 0
30MAR27 5.25 P 0.070 0.070 0.070 0.048 -0.015 20 800 4,178 -800
30MAR27 5.50 P 0.000 0.000 0.000 0.093 -0.025 20 0 5,909 0
30MAR27 5.75 P 0.163 0.163 0.163 0.162 -0.039 21 18 3,013 +18
30MAR27 6.00 P 0.270 0.270 0.270 0.257 -0.057 20 15 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.379 -0.077 20 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.532 -0.095 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.704 -0.105 19 0 290 0
30MAR27 7.00 P 0.000 0.000 0.000 0.938 -0.092 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.160 -0.101 23 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.395 -0.105 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.635 -0.109 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.887 -0.104 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.128 -0.111 30 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.376 -0.111 32 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.626 -0.110 34 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.874 -0.110 36 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.003 0.000 21 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.004 0.000 21 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.007 -0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.010 -0.002 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.014 -0.002 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.020 -0.003 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.026 -0.005 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.035 -0.005 20 0 952 0
29JUN27 5.00 P 0.068 0.068 0.068 0.046 -0.007 20 2 624 0
29JUN27 5.25 P 0.000 0.000 0.000 0.083 -0.012 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.138 -0.022 20 0 5,803 0
29JUN27 5.75 P 0.223 0.223 0.223 0.217 -0.030 20 8 150 +8
29JUN27 6.00 P 0.000 0.000 0.000 0.321 -0.040 20 0 6,238 0
29JUN27 6.25 P 0.000 0.000 0.000 0.442 -0.062 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.584 -0.087 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.780 -0.070 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.979 -0.078 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.184 -0.093 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.409 -0.101 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.644 -0.105 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.887 -0.106 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.130 -0.110 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.377 -0.110 28 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.626 -0.110 30 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.874 -0.110 31 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.005 -0.002 21 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.009 -0.004 20 0 44 0
29SEP27 4.30 P 0.000 0.000 0.000 0.013 -0.004 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.017 -0.006 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.023 -0.006 20 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.030 -0.008 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.038 -0.011 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.048 -0.013 20 0 106 0
29SEP27 4.90 P 0.097 0.097 0.097 0.061 -0.015 20 20 112 -10
29SEP27 5.00 P 0.109 0.109 0.109 0.075 -0.018 20 20 410 +20
29SEP27 5.25 P 0.000 0.000 0.000 0.123 -0.025 21 10 209 +10
29SEP27 5.50 P 0.215 0.215 0.215 0.188 -0.033 21 30 50 +30
29SEP27 5.75 P 0.000 0.000 0.000 0.273 -0.043 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.379 -0.055 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.508 -0.065 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.658 -0.076 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.829 -0.087 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.019 -0.097 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.226 -0.095 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.445 -0.093 23 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.681 -0.084 25 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.924 -0.081 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.134 -0.110 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.378 -0.110 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.626 -0.110 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.874 -0.110 29 0 0 0
TOTAL PUT 15,181 222,608 +5,473
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.910
29OCT26 4.90 C 0.000 0.000 0.000 5.017 +0.173 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.918 +0.174 103 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.661 +0.167 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.418 +0.173 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.169 +0.174 81 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.919 +0.173 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.669 +0.173 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.413 +0.166 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.170 +0.173 0 0 558 0
29OCT26 7.00 C 2.911 2.929 2.911 2.921 +0.174 54 90 1,100 -90
29OCT26 7.25 C 2.660 2.680 2.651 2.671 +0.173 42 300 610 -100
29OCT26 7.50 C 0.000 0.000 0.000 2.413 +0.165 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.172 +0.173 38 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.922 +0.179 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.672 +0.172 0 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.422 +0.172 0 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.174 +0.172 22 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.927 +0.168 22 0 2,237 0
29OCT26 9.25 C 0.660 0.660 0.660 0.689 +0.173 22 25 1,512 0
29OCT26 9.50 C 0.470 0.470 0.470 0.460 +0.135 20 10 4,083 -10
29OCT26 9.75 C 0.234 0.270 0.220 0.280 +0.100 21 104 6,885 +46
29OCT26 10.00 C 0.108 0.149 0.095 0.151 +0.065 21 496 14,309 -31
29OCT26 10.50 C 0.020 0.027 0.015 0.028 +0.016 22 6,752 10,357 +4,150
29OCT26 11.00 C 0.000 0.000 0.000 0.003 +0.002 22 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.169 +0.174 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.924 +0.178 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.669 +0.173 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.426 +0.179 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.179 +0.165 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.921 +0.174 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.671 +0.173 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.432 +0.184 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.184 +0.184 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.922 +0.170 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.696 +0.171 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.451 +0.194 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.212 +0.160 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.983 +0.149 22 0 695 0
27NOV26 9.25 C 0.000 0.000 0.000 0.771 +0.153 22 0 3,938 0
27NOV26 9.50 C 0.576 0.576 0.555 0.564 +0.111 20 1,271 5,086 +5
27NOV26 9.75 C 0.372 0.393 0.372 0.407 +0.090 21 266 1,332 +166
27NOV26 10.00 C 0.220 0.275 0.212 0.281 +0.069 21 1,461 3,273 -161
27NOV26 10.50 C 0.096 0.110 0.095 0.116 +0.034 22 146 3,270 +10
27NOV26 11.00 C 0.033 0.039 0.033 0.039 +0.013 22 418 2,254 +418
27NOV26 11.50 C 0.000 0.000 0.000 0.012 +0.004 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.132 +0.174 57 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 5.032 +0.173 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.933 +0.174 55 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.684 +0.173 49 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.435 +0.190 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.186 +0.191 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.937 +0.191 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.688 +0.192 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.440 +0.193 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.191 +0.177 33 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.942 +0.195 28 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.693 +0.195 23 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.444 +0.196 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.195 +0.195 0 0 1,774 0
30DEC26 8.00 C 1.869 1.954 1.848 1.929 +0.153 0 90 37,005 +30
30DEC26 8.25 C 0.000 0.000 0.000 1.696 +0.171 0 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.457 +0.184 21 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.220 +0.159 21 0 550 0
30DEC26 9.00 C 0.947 0.947 0.947 0.992 +0.144 21 22 938 -22
30DEC26 9.25 C 0.000 0.000 0.000 0.787 +0.152 21 0 2,965 0
30DEC26 9.50 C 0.000 0.000 0.000 0.601 +0.126 21 0 5,621 0
30DEC26 9.75 C 0.000 0.000 0.000 0.449 +0.107 21 0 4,267 0
30DEC26 10.00 C 0.268 0.328 0.268 0.316 +0.075 21 200 5,515 -22
30DEC26 10.50 C 0.125 0.156 0.125 0.150 +0.040 21 728 8,312 +220
30DEC26 11.00 C 0.054 0.072 0.054 0.062 +0.019 21 365 1,856 +262
30DEC26 11.50 C 0.032 0.032 0.032 0.023 +0.008 21 4 1,514 +4
30DEC26 12.00 C 0.000 0.000 0.000 0.008 +0.003 21 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.440 +0.193 32 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.191 +0.177 25 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.942 +0.195 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.693 +0.195 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.445 +0.197 24 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.195 +0.193 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.929 +0.153 0 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.696 +0.171 0 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.457 +0.168 19 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.233 +0.155 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 1.016 +0.142 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.819 +0.147 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.645 +0.126 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.502 +0.109 21 0 1,006 0
28JAN27 10.00 C 0.330 0.330 0.330 0.376 +0.082 21 50 256 +50
28JAN27 10.50 C 0.000 0.000 0.000 0.209 +0.054 21 0 280 0
28JAN27 11.00 C 0.000 0.000 0.000 0.105 +0.028 21 0 528 0
28JAN27 11.50 C 0.000 0.000 0.000 0.049 +0.015 21 0 199 0
28JAN27 12.00 C 0.025 0.025 0.025 0.021 +0.006 21 2 122 +2
28JAN27 12.50 C 0.000 0.000 0.000 0.009 +0.003 21 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28JAN27 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 5.032 +0.173 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.933 +0.174 48 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.684 +0.173 44 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.435 +0.190 40 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.186 +0.191 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.937 +0.191 32 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.688 +0.192 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.440 +0.193 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.191 +0.177 28 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.942 +0.195 26 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.693 +0.195 23 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.445 +0.195 23 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.198 +0.187 22 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.955 +0.179 22 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.696 +0.108 0 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.459 +0.121 17 0 7,718 0
30MAR27 8.75 C 1.275 1.275 1.275 1.287 +0.163 22 30 3,482 +30
30MAR27 9.00 C 0.000 0.000 0.000 1.088 +0.137 22 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.915 +0.136 22 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.762 +0.119 22 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.628 +0.105 22 0 1,210 0
30MAR27 10.00 C 0.000 0.000 0.000 0.512 +0.093 22 0 1,703 0
30MAR27 10.50 C 0.000 0.000 0.000 0.326 +0.061 22 0 9,191 0
30MAR27 11.00 C 0.000 0.000 0.000 0.207 +0.047 22 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.128 +0.033 22 0 439 0
30MAR27 12.00 C 0.070 0.070 0.070 0.073 +0.020 22 34 168 +34
30MAR27 12.50 C 0.034 0.040 0.034 0.041 +0.013 22 103 183 +103
30MAR27 13.00 C 0.000 0.000 0.000 0.022 +0.007 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 +0.003 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 5.033 +0.174 41 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.933 +0.174 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.684 +0.173 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.435 +0.190 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.186 +0.191 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.938 +0.192 29 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.689 +0.193 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.440 +0.193 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.191 +0.177 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.943 +0.192 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.696 +0.184 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.453 +0.173 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.198 +0.139 17 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.971 +0.121 20 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.764 +0.117 21 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.572 +0.117 21 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.388 +0.113 21 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.213 +0.128 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 1.066 +0.122 22 0 1,200 0
29JUN27 9.50 C 0.919 0.952 0.919 0.921 +0.112 22 74 9,227 +74
29JUN27 9.75 C 0.817 0.817 0.817 0.805 +0.123 22 30 4,846 +30
29JUN27 10.00 C 0.000 0.000 0.000 0.683 +0.094 22 0 3,159 0
29JUN27 10.50 C 0.000 0.000 0.000 0.497 +0.082 22 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.352 +0.069 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.244 +0.054 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.163 +0.039 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.107 +0.028 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.069 +0.019 22 0 0 0
29JUN27 13.50 C 0.056 0.056 0.056 0.044 +0.013 22 50 50 +50
29JUN27 14.00 C 0.000 0.000 0.000 0.028 +0.010 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.017 +0.006 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.011 +0.004 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.689 +0.193 25 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.440 +0.193 23 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.193 +0.179 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.953 +0.198 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.722 +0.198 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.453 +0.151 17 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.218 +0.129 17 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 2.024 +0.141 19 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.838 +0.149 20 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.659 +0.141 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.494 +0.139 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.338 +0.094 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.227 +0.158 22 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 1.060 +0.122 21 0 1,626 0
29SEP27 9.75 C 0.870 0.870 0.870 0.935 +0.109 21 1 4,083 +1
29SEP27 10.00 C 0.730 0.772 0.730 0.824 +0.104 21 32 380 +32
29SEP27 10.50 C 0.000 0.000 0.000 0.630 +0.087 22 0 190 0
29SEP27 11.00 C 0.000 0.000 0.000 0.475 +0.072 22 0 67 0
29SEP27 11.50 C 0.000 0.000 0.000 0.353 +0.059 22 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.259 +0.047 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.188 +0.038 22 0 240 0
29SEP27 13.00 C 0.124 0.124 0.124 0.137 +0.027 22 220 615 +220
29SEP27 13.50 C 0.000 0.000 0.000 0.102 +0.025 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.072 +0.019 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.050 +0.013 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.034 +0.009 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.024 +0.007 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.016 +0.005 22 0 4 0
TOTAL CALL 13,374 243,358 +5,501
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 96 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 90 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 83 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 77 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 65 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 59 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 53 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 48 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 43 0 4,669 0
29OCT26 8.00 P 0.001 0.001 0.001 0.001 0.000 38 881 2,940 +511
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 2,803 0
29OCT26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 12,913 0
29OCT26 8.75 P 0.007 0.007 0.006 0.001 -0.001 23 66 6,711 -31
29OCT26 9.00 P 0.010 0.013 0.010 0.004 -0.005 22 132 18,299 +25
29OCT26 9.25 P 0.025 0.025 0.022 0.015 -0.016 22 33 6,899 -13
29OCT26 9.50 P 0.053 0.074 0.047 0.048 -0.038 22 1,597 12,404 -344
29OCT26 9.75 P 0.135 0.158 0.114 0.118 -0.072 22 421 4,511 +321
29OCT26 10.00 P 0.270 0.270 0.236 0.239 -0.110 23 37 5,179 +37
29OCT26 10.50 P 0.670 0.683 0.605 0.623 -0.168 25 120 780 +120
29OCT26 11.00 P 0.000 0.000 0.000 1.090 -0.175 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.590 -0.190 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.106 -0.227 53 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.595 -0.185 55 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.095 -0.184 63 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.609 -0.171 80 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.095 -0.184 77 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.596 -0.184 84 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.096 -0.184 91 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.609 -0.171 108 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.095 -0.185 101 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 54 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 32 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 735 0
27NOV26 7.75 P 0.007 0.007 0.005 0.001 0.000 26 25 350 0
27NOV26 8.00 P 0.009 0.009 0.009 0.001 -0.001 23 15 1,210 0
27NOV26 8.25 P 0.010 0.010 0.010 0.003 -0.002 23 52 1,756 0
27NOV26 8.50 P 0.021 0.021 0.021 0.007 -0.006 22 50 1,652 +50
27NOV26 8.75 P 0.034 0.036 0.030 0.017 -0.013 22 405 1,073 -200
27NOV26 9.00 P 0.060 0.066 0.054 0.037 -0.025 22 223 1,119 +173
27NOV26 9.25 P 0.092 0.116 0.092 0.076 -0.040 22 272 2,542 +152
27NOV26 9.50 P 0.168 0.175 0.168 0.138 -0.061 22 3,296 7,411 +14
27NOV26 9.75 P 0.260 0.294 0.240 0.228 -0.084 22 249 2,842 +77
27NOV26 10.00 P 0.407 0.407 0.388 0.354 -0.106 23 96 1,595 -96
27NOV26 10.50 P 0.734 0.777 0.715 0.696 -0.145 24 354 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.105 -0.203 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.590 -0.190 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.124 -0.209 39 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.623 -0.169 45 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.107 -0.183 47 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.620 -0.206 55 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.102 -0.222 55 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.602 -0.183 59 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.114 -0.169 68 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.609 -0.172 70 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.109 -0.200 75 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 2,122 0
30DEC26 7.00 P 0.007 0.007 0.007 0.001 0.000 26 30 19,517 -30
30DEC26 7.25 P 0.009 0.009 0.009 0.001 0.000 23 50 2,728 +30
30DEC26 7.50 P 0.000 0.000 0.000 0.002 0.000 22 0 3,417 0
30DEC26 7.75 P 0.010 0.017 0.010 0.004 -0.002 22 260 4,365 0
30DEC26 8.00 P 0.011 0.020 0.011 0.008 -0.005 21 324 7,832 +312
30DEC26 8.25 P 0.033 0.034 0.029 0.017 -0.010 21 112 4,769 +15
30DEC26 8.50 P 0.053 0.053 0.046 0.036 -0.018 21 176 3,445 -136
30DEC26 8.75 P 0.086 0.086 0.072 0.066 -0.029 21 58 3,721 -18
30DEC26 9.00 P 0.144 0.144 0.113 0.115 -0.042 21 135 2,518 -60
30DEC26 9.25 P 0.206 0.214 0.206 0.185 -0.059 21 27 1,758 -17
30DEC26 9.50 P 0.340 0.340 0.262 0.273 -0.083 21 447 2,261 +96
30DEC26 9.75 P 0.380 0.380 0.380 0.398 -0.099 21 6 1,727 0
30DEC26 10.00 P 0.516 0.533 0.516 0.538 -0.118 21 60 438 -50
30DEC26 10.50 P 0.898 0.947 0.870 0.888 -0.164 21 260 912 +260
30DEC26 11.00 P 0.000 0.000 0.000 1.338 -0.154 23 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.808 -0.160 25 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.297 -0.168 29 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.793 -0.157 33 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.293 -0.154 37 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.788 -0.157 40 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.289 -0.154 44 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.788 -0.153 48 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.283 -0.156 51 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.782 -0.154 54 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.281 -0.154 57 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 288 0
28JAN27 7.50 P 0.010 0.010 0.010 0.005 -0.002 22 120 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.010 -0.005 21 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.019 -0.009 21 0 611 0
28JAN27 8.25 P 0.051 0.058 0.051 0.037 -0.014 21 85 157 +85
28JAN27 8.50 P 0.083 0.083 0.083 0.065 -0.022 21 5 285 +5
28JAN27 8.75 P 0.124 0.130 0.124 0.105 -0.034 21 6 546 +6
28JAN27 9.00 P 0.000 0.000 0.000 0.163 -0.047 21 0 519 0
28JAN27 9.25 P 0.000 0.000 0.000 0.241 -0.061 22 0 71 0
28JAN27 9.50 P 0.000 0.000 0.000 0.341 -0.076 22 0 190 0
28JAN27 9.75 P 0.434 0.434 0.434 0.457 -0.095 21 8 1,078 +8
28JAN27 10.00 P 0.616 0.616 0.614 0.594 -0.113 21 180 930 +180
28JAN27 10.50 P 0.939 1.021 0.913 0.932 -0.135 21 887 3,184 +887
28JAN27 11.00 P 0.000 0.000 0.000 1.366 -0.151 23 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.831 -0.152 25 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.302 -0.165 26 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.799 -0.160 30 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.298 -0.155 34 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.793 -0.157 37 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.290 -0.160 39 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.792 -0.156 43 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.286 -0.160 45 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.788 -0.155 49 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 23 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.003 -0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.011 -0.003 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.020 -0.005 22 0 1,141 0
30MAR27 7.75 P 0.000 0.000 0.000 0.034 -0.008 22 0 857 0
30MAR27 8.00 P 0.077 0.077 0.077 0.056 -0.012 22 5 4,517 +5
30MAR27 8.25 P 0.107 0.107 0.107 0.087 -0.018 22 5 7,554 0
30MAR27 8.50 P 0.148 0.148 0.148 0.130 -0.025 22 5 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.186 -0.034 22 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.257 -0.045 22 0 2,233 0
30MAR27 9.25 P 0.357 0.357 0.334 0.342 -0.057 22 45 1,593 +5
30MAR27 9.50 P 0.000 0.000 0.000 0.440 -0.072 22 0 18 0
30MAR27 9.75 P 0.585 0.585 0.535 0.563 -0.080 22 195 2,399 +120
30MAR27 10.00 P 0.000 0.000 0.000 0.692 -0.103 22 0 1,032 0
30MAR27 10.50 P 0.000 0.000 0.000 1.014 -0.152 21 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.445 -0.119 24 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.886 -0.123 25 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.356 -0.124 27 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.840 -0.124 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.331 -0.125 32 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.826 -0.127 35 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.290 -0.160 34 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.795 -0.153 37 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.296 -0.150 40 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.793 -0.151 42 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.290 -0.151 44 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.004 0.000 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.007 0.000 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.012 -0.001 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.020 -0.002 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.032 -0.004 22 0 979 0
29JUN27 7.50 P 0.077 0.077 0.077 0.050 -0.006 22 5 723 0
29JUN27 7.75 P 0.101 0.101 0.101 0.074 -0.010 22 5 1,429 +5
29JUN27 8.00 P 0.133 0.133 0.133 0.107 -0.014 22 5 1,339 +5
29JUN27 8.25 P 0.000 0.000 0.000 0.151 -0.017 22 0 1,176 0
29JUN27 8.50 P 0.000 0.000 0.000 0.207 -0.021 22 0 571 0
29JUN27 8.75 P 0.000 0.000 0.000 0.274 -0.030 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.353 -0.040 22 0 2,089 0
29JUN27 9.25 P 0.000 0.000 0.000 0.445 -0.052 22 0 1,671 0
29JUN27 9.50 P 0.566 0.566 0.540 0.540 -0.075 22 60 574 +60
29JUN27 9.75 P 0.660 0.660 0.660 0.666 -0.082 22 45 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.798 -0.092 22 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.107 -0.140 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.504 -0.113 23 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.931 -0.112 24 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.377 -0.120 25 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.850 -0.122 26 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.336 -0.123 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.828 -0.126 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.323 -0.129 33 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.798 -0.150 33 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.298 -0.148 35 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.793 -0.151 37 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.290 -0.151 39 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.011 -0.001 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.018 -0.002 22 0 169 0
29SEP27 6.75 P 0.063 0.063 0.058 0.028 -0.003 22 35 102 +35
29SEP27 7.00 P 0.079 0.079 0.079 0.043 -0.004 22 5 230 +5
29SEP27 7.25 P 0.100 0.100 0.100 0.064 -0.006 22 5 438 +5
29SEP27 7.50 P 0.128 0.130 0.128 0.090 -0.010 22 60 530 +60
29SEP27 7.75 P 0.000 0.000 0.000 0.124 -0.014 22 0 383 0
29SEP27 8.00 P 0.200 0.200 0.200 0.168 -0.016 22 4 364 +4
29SEP27 8.25 P 0.269 0.269 0.269 0.222 -0.021 22 100 1,006 +100
29SEP27 8.50 P 0.000 0.000 0.000 0.284 -0.030 22 0 2,587 0
29SEP27 8.75 P 0.000 0.000 0.000 0.361 -0.033 22 0 562 0
29SEP27 9.00 P 0.485 0.499 0.485 0.450 -0.040 22 34 577 +26
29SEP27 9.25 P 0.602 0.602 0.602 0.547 -0.051 23 30 635 +30
29SEP27 9.50 P 0.716 0.716 0.716 0.663 -0.054 23 30 1,886 +30
29SEP27 9.75 P 0.856 0.856 0.844 0.787 -0.067 23 180 4,638 +180
29SEP27 10.00 P 0.000 0.000 0.000 0.926 -0.074 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.239 -0.095 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.599 -0.113 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.000 -0.131 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.436 -0.133 25 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.899 -0.116 26 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.362 -0.121 27 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.840 -0.124 29 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.331 -0.123 30 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.824 -0.126 32 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.298 -0.148 32 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.793 -0.151 34 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.293 -0.148 36 0 0 0
TOTAL PUT 12,418 280,340 +3,044
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.620
29OCT26 4.40 C 0.000 0.000 0.000 3.227 +0.119 84 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.127 +0.119 77 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.027 +0.119 68 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.927 +0.119 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.827 +0.118 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.727 +0.118 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.628 +0.119 67 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.378 +0.119 52 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.128 +0.118 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.879 +0.119 44 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.629 +0.118 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.379 +0.118 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.130 +0.118 25 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.881 +0.117 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.634 +0.111 20 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.392 +0.091 17 0 151 0
29OCT26 7.50 C 0.192 0.210 0.158 0.207 +0.061 20 152 1,549 -20
29OCT26 7.75 C 0.091 0.091 0.055 0.087 +0.031 20 442 3,118 -109
29OCT26 8.00 C 0.027 0.029 0.020 0.028 +0.011 21 638 2,737 +528
29OCT26 8.25 C 0.000 0.000 0.000 0.007 +0.003 21 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.927 +0.107 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.827 +0.106 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.727 +0.106 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.628 +0.106 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.378 +0.105 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.128 +0.104 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.879 +0.104 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.632 +0.121 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.386 +0.125 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.150 +0.114 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.911 +0.108 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.686 +0.114 22 0 30 0
27NOV26 7.25 C 0.000 0.000 0.000 0.482 +0.089 21 0 1,511 0
27NOV26 7.50 C 0.300 0.300 0.300 0.315 +0.063 21 10 1,579 -10
27NOV26 7.75 C 0.000 0.000 0.000 0.190 +0.041 21 0 1,666 0
27NOV26 8.00 C 0.096 0.096 0.096 0.107 +0.026 21 50 6,378 0
27NOV26 8.25 C 0.050 0.050 0.050 0.056 +0.015 22 90 2,392 +61
27NOV26 8.50 C 0.000 0.000 0.000 0.026 +0.006 22 0 665 0
27NOV26 8.75 C 0.000 0.000 0.000 0.012 +0.003 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.436 +0.106 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.337 +0.106 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.239 +0.106 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.140 +0.107 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.042 +0.107 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.942 +0.106 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.843 +0.106 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.744 +0.107 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.651 +0.113 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.397 +0.106 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.150 +0.106 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.905 +0.106 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.662 +0.105 16 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.411 +0.094 0 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 1.183 +0.110 22 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 0.958 +0.104 22 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.727 +0.091 20 0 1,944 0
30DEC26 7.25 C 0.537 0.571 0.537 0.559 +0.089 22 599 2,693 +513
30DEC26 7.50 C 0.383 0.412 0.383 0.400 +0.067 21 178 1,134 +88
30DEC26 7.75 C 0.280 0.283 0.238 0.276 +0.050 21 154 1,424 -66
30DEC26 8.00 C 0.188 0.188 0.156 0.184 +0.038 22 276 30,482 -276
30DEC26 8.25 C 0.114 0.114 0.114 0.117 +0.026 22 26 1,083 0
30DEC26 8.50 C 0.000 0.000 0.000 0.072 +0.018 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.045 +0.012 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.025 +0.007 22 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 +0.004 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.843 +0.090 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.744 +0.091 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.651 +0.096 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.404 +0.094 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.163 +0.097 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.917 +0.092 0 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.673 +0.087 0 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.434 +0.084 18 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.195 +0.089 18 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.998 +0.102 22 0 0 0
28JAN27 7.00 C 0.717 0.717 0.717 0.799 +0.114 22 60 330 +60
28JAN27 7.25 C 0.625 0.635 0.618 0.622 +0.099 22 360 387 +360
28JAN27 7.50 C 0.395 0.395 0.395 0.462 +0.074 21 10 210 +1
28JAN27 7.75 C 0.345 0.347 0.345 0.336 +0.057 21 60 1,253 +35
28JAN27 8.00 C 0.000 0.000 0.000 0.239 +0.045 22 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.165 +0.034 22 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.111 +0.025 22 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.075 +0.018 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.049 +0.013 22 0 31 0
28JAN27 9.25 C 0.000 0.000 0.000 0.030 +0.008 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.018 +0.005 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.011 +0.003 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.358 +0.082 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.260 +0.083 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.157 +0.078 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.066 +0.085 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.963 +0.079 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.870 +0.084 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.770 +0.081 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.675 +0.082 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.415 +0.063 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.194 +0.080 0 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.961 +0.083 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.729 +0.083 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.479 +0.058 18 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.285 +0.078 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.054 +0.059 20 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.900 +0.106 22 0 2,409 0
30MAR27 7.25 C 0.735 0.735 0.735 0.735 +0.092 22 30 1,445 +30
30MAR27 7.50 C 0.000 0.000 0.000 0.579 +0.067 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.457 +0.057 22 0 1,487 0
30MAR27 8.00 C 0.000 0.000 0.000 0.350 +0.042 22 0 719 0
30MAR27 8.25 C 0.260 0.260 0.260 0.266 +0.032 22 2 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.199 +0.025 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.149 +0.021 22 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.108 +0.015 22 0 637 0
30MAR27 9.25 C 0.000 0.000 0.000 0.077 +0.011 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.058 +0.011 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.040 +0.005 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.028 +0.004 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 +0.002 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.304 +0.079 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.208 +0.078 33 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.112 +0.078 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.017 +0.079 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.922 +0.079 33 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.827 +0.079 33 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.734 +0.080 33 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.498 +0.079 32 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.265 +0.094 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.038 +0.111 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.814 +0.123 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.587 +0.122 26 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.372 +0.120 25 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.172 +0.147 24 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.990 +0.111 24 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.826 +0.105 23 0 1,800 0
29JUN27 7.50 C 0.000 0.000 0.000 0.681 +0.097 23 0 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.555 +0.088 23 0 6,191 0
29JUN27 8.00 C 0.490 0.490 0.490 0.447 +0.078 23 250 2,632 +250
29JUN27 8.25 C 0.000 0.000 0.000 0.358 +0.071 23 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.284 +0.063 23 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.222 +0.054 23 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.171 +0.043 23 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.133 +0.037 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.102 +0.031 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.077 +0.025 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.058 +0.019 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.032 +0.012 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 +0.008 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 +0.004 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.934 +0.079 33 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.843 +0.082 33 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.749 +0.082 32 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.517 +0.091 31 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.283 +0.099 29 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.059 +0.109 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.841 +0.115 27 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.627 +0.113 26 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.422 +0.104 25 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.237 +0.099 24 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.043 +0.070 23 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.923 +0.095 24 0 115 0
29SEP27 7.50 C 0.000 0.000 0.000 0.788 +0.087 24 0 842 0
29SEP27 7.75 C 0.000 0.000 0.000 0.666 +0.078 24 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.564 +0.076 24 0 633 0
29SEP27 8.25 C 0.000 0.000 0.000 0.474 +0.067 24 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.394 +0.058 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.329 +0.055 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.272 +0.047 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.224 +0.041 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.184 +0.037 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.149 +0.029 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.123 +0.029 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.081 +0.021 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.052 +0.014 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.033 +0.010 23 0 0 0
TOTAL CALL 3,387 115,921 +1,445
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 79 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 72 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 1,089 0
29OCT26 6.00 P 0.002 0.002 0.001 0.001 0.000 43 400 1,636 +300
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 1,370 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 3,606 0
29OCT26 7.00 P 0.017 0.019 0.016 0.004 -0.007 21 120 9,864 +80
29OCT26 7.25 P 0.053 0.053 0.035 0.024 -0.025 21 379 3,123 +229
29OCT26 7.50 P 0.100 0.131 0.092 0.086 -0.056 21 236 4,546 +209
29OCT26 7.75 P 0.000 0.000 0.000 0.215 -0.090 22 0 3,802 0
29OCT26 8.00 P 0.000 0.000 0.000 0.412 -0.111 24 0 2,669 0
29OCT26 8.25 P 0.000 0.000 0.000 0.631 -0.119 20 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.880 -0.120 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.130 -0.158 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.405 -0.135 53 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.652 -0.138 59 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.902 -0.138 65 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.152 -0.138 71 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.402 -0.138 76 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.902 -0.138 87 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.404 -0.132 98 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.902 -0.134 106 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 -0.002 22 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.004 -0.004 22 0 1,345 0
27NOV26 6.75 P 0.033 0.033 0.033 0.014 -0.011 22 26 1,416 -26
27NOV26 7.00 P 0.053 0.070 0.053 0.039 -0.022 22 82 1,285 +62
27NOV26 7.25 P 0.112 0.123 0.112 0.089 -0.039 22 64 2,034 +34
27NOV26 7.50 P 0.186 0.186 0.186 0.176 -0.060 22 24 3,719 +24
27NOV26 7.75 P 0.307 0.307 0.307 0.306 -0.079 23 24 1,890 0
27NOV26 8.00 P 0.000 0.000 0.000 0.477 -0.097 23 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.683 -0.110 25 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 0.915 -0.118 27 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.130 -0.158 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.405 -0.135 35 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.652 -0.138 38 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 1.902 -0.138 42 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.152 -0.138 46 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.402 -0.138 50 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.902 -0.138 56 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.404 -0.133 64 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 3.902 -0.134 69 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.003 -0.001 23 0 1,373 0
30DEC26 6.25 P 0.000 0.000 0.000 0.008 -0.003 23 0 1,932 0
30DEC26 6.50 P 0.000 0.000 0.000 0.019 -0.008 22 0 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.042 -0.015 22 0 4,360 0
30DEC26 7.00 P 0.102 0.110 0.102 0.083 -0.027 22 98 1,255 +93
30DEC26 7.25 P 0.162 0.184 0.156 0.151 -0.039 22 1,013 4,355 +480
30DEC26 7.50 P 0.260 0.260 0.247 0.248 -0.053 23 1,490 2,139 +1,277
30DEC26 7.75 P 0.000 0.000 0.000 0.377 -0.070 23 0 720 0
30DEC26 8.00 P 0.000 0.000 0.000 0.535 -0.087 23 0 550 0
30DEC26 8.25 P 0.771 0.771 0.771 0.707 -0.095 22 1 0 -1
30DEC26 8.50 P 0.000 0.000 0.000 0.915 -0.118 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.175 -0.113 27 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.405 -0.135 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.652 -0.138 31 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.903 -0.137 34 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.153 -0.137 37 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.402 -0.138 40 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.902 -0.138 45 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.404 -0.133 51 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.902 -0.134 55 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.003 -0.001 23 0 240 0
28JAN27 6.00 P 0.024 0.024 0.024 0.007 -0.002 22 120 409 +120
28JAN27 6.25 P 0.000 0.000 0.000 0.016 -0.005 22 0 220 0
28JAN27 6.50 P 0.000 0.000 0.000 0.034 -0.010 22 0 492 0
28JAN27 6.75 P 0.081 0.094 0.081 0.066 -0.017 22 666 1,132 +666
28JAN27 7.00 P 0.134 0.144 0.129 0.117 -0.026 22 330 340 +300
28JAN27 7.25 P 0.201 0.201 0.201 0.190 -0.039 22 15 345 +15
28JAN27 7.50 P 0.000 0.000 0.000 0.293 -0.049 23 0 50 0
28JAN27 7.75 P 0.000 0.000 0.000 0.419 -0.067 23 0 1,010 0
28JAN27 8.00 P 0.000 0.000 0.000 0.574 -0.082 23 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.739 -0.087 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.938 -0.097 22 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.190 -0.098 26 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.421 -0.119 27 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.670 -0.120 30 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 1.924 -0.116 34 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.182 -0.108 37 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.412 -0.128 37 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 2.912 -0.128 42 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.420 -0.117 48 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 3.920 -0.116 52 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 -0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 -0.003 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 -0.005 22 0 860 0
30MAR27 6.00 P 0.000 0.000 0.000 0.023 -0.008 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.043 -0.014 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.074 -0.021 23 0 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.120 -0.030 23 0 2,809 0
30MAR27 7.00 P 0.200 0.209 0.193 0.185 -0.039 23 1,505 8,240 -60
30MAR27 7.25 P 0.300 0.300 0.300 0.270 -0.045 23 10 1,971 0
30MAR27 7.50 P 0.403 0.403 0.403 0.374 -0.055 23 20 283 +20
30MAR27 7.75 P 0.000 0.000 0.000 0.498 -0.069 23 0 1,243 0
30MAR27 8.00 P 0.000 0.000 0.000 0.643 -0.080 23 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.818 -0.075 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 0.992 -0.095 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.230 -0.065 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.454 -0.086 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.690 -0.100 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.925 -0.115 29 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.182 -0.108 32 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.424 -0.116 33 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.930 -0.110 38 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.422 -0.115 41 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.929 -0.107 45 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 +0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 +0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 +0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 +0.001 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.013 +0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.025 +0.001 22 0 535 0
29JUN27 5.75 P 0.068 0.068 0.068 0.043 0.000 22 15 743 +15
29JUN27 6.00 P 0.000 0.000 0.000 0.071 -0.001 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.111 -0.002 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.156 -0.014 22 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.221 -0.010 22 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.303 -0.013 22 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.402 -0.020 22 0 3,327 0
29JUN27 7.50 P 0.494 0.494 0.494 0.518 -0.028 22 30 6,302 +30
29JUN27 7.75 P 0.589 0.589 0.582 0.650 -0.037 21 56 312 +30
29JUN27 8.00 P 0.743 0.743 0.743 0.797 -0.047 21 30 117 +30
29JUN27 8.25 P 0.000 0.000 0.000 0.961 -0.085 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.137 -0.098 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.324 -0.068 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.520 -0.077 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.726 -0.084 18 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.950 -0.090 18 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.182 -0.108 18 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.424 -0.116 18 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 2.930 -0.110 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.429 -0.108 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.929 -0.107 31 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.012 0.000 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.015 0.000 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.019 0.000 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.032 -0.001 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.053 -0.002 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.082 -0.003 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.121 -0.006 23 0 87 0
29SEP27 6.25 P 0.181 0.181 0.179 0.172 -0.010 23 15 297 +15
29SEP27 6.50 P 0.000 0.000 0.000 0.232 -0.019 23 0 214 0
29SEP27 6.75 P 0.000 0.000 0.000 0.300 -0.024 23 0 851 0
29SEP27 7.00 P 0.389 0.389 0.389 0.386 -0.023 23 205 1,260 +205
29SEP27 7.25 P 0.000 0.000 0.000 0.491 -0.033 22 0 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.608 -0.039 22 0 169 0
29SEP27 7.75 P 0.723 0.734 0.723 0.739 -0.045 22 52 502 +20
29SEP27 8.00 P 0.000 0.000 0.000 0.887 -0.050 22 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.045 -0.055 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.232 -0.045 22 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.422 -0.040 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.614 -0.045 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.820 -0.042 22 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.020 -0.052 21 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.224 -0.066 20 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.466 -0.074 21 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.930 -0.110 21 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.429 -0.108 24 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.929 -0.107 28 0 0 0
TOTAL PUT 7,026 147,212 +4,167
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.515
29OCT26 3.60 C 0.000 0.000 0.000 1.920 +0.091 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.821 +0.092 65 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.721 +0.092 58 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.621 +0.092 51 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.521 +0.091 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.421 +0.091 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.321 +0.090 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.221 +0.090 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.122 +0.091 38 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.022 +0.090 33 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.922 +0.089 26 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.822 +0.089 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.722 +0.087 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.623 +0.086 22 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.525 +0.083 23 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.296 +0.079 23 0 208 0
29OCT26 5.50 C 0.000 0.000 0.000 0.125 +0.045 23 0 229 0
29OCT26 5.75 C 0.031 0.031 0.031 0.035 +0.014 23 15 533 +15
29OCT26 6.00 C 0.000 0.000 0.000 0.006 +0.002 23 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.631 +0.090 31 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.531 +0.089 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.432 +0.089 29 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.332 +0.088 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.233 +0.088 26 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.133 +0.087 20 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.034 +0.086 22 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.935 +0.084 22 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.838 +0.083 23 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.741 +0.080 22 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.647 +0.077 22 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.540 +0.057 16 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.356 +0.071 23 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.200 +0.049 23 0 90 0
27NOV26 5.75 C 0.000 0.000 0.000 0.099 +0.029 23 0 131 0
27NOV26 6.00 C 0.000 0.000 0.000 0.041 +0.011 23 0 124 0
27NOV26 6.25 C 0.000 0.000 0.000 0.015 +0.004 23 0 120 0
27NOV26 6.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.931 +0.091 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.832 +0.091 35 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.732 +0.090 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.633 +0.091 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.533 +0.090 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.434 +0.090 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.334 +0.089 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.235 +0.088 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.135 +0.087 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.036 +0.085 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.937 +0.083 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.840 +0.081 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.743 +0.076 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.647 +0.069 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.564 +0.081 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.368 +0.066 22 0 36 0
30DEC26 5.50 C 0.000 0.000 0.000 0.211 +0.048 22 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.107 +0.027 21 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.049 +0.014 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 +0.006 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.334 +0.089 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.235 +0.088 22 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.136 +0.087 22 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.037 +0.085 22 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.939 +0.083 21 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.842 +0.080 21 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.743 +0.071 19 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.647 +0.062 18 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.568 +0.073 21 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.389 +0.077 23 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.235 +0.046 22 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.136 +0.028 22 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.073 +0.011 21 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.038 +0.007 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.018 +0.002 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.931 +0.091 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.832 +0.091 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.732 +0.090 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.633 +0.090 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.533 +0.089 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.434 +0.089 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.334 +0.087 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.235 +0.085 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.136 +0.082 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.038 +0.078 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.942 +0.073 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.842 +0.062 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.743 +0.046 17 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.656 +0.041 18 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.578 +0.040 19 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.407 +0.032 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.278 +0.024 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.185 +0.021 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.124 +0.025 21 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.073 +0.013 21 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.046 +0.008 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.026 +0.004 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 +0.003 21 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.931 +0.091 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.832 +0.091 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.732 +0.087 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.633 +0.089 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.533 +0.086 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.438 +0.086 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.343 +0.085 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.250 +0.084 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.159 +0.078 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.071 +0.079 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.987 +0.077 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.900 +0.069 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.797 +0.041 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.724 +0.039 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.654 +0.035 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.502 +0.031 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.374 +0.017 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.276 +0.012 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.209 +0.018 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.141 +0.009 21 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.097 +0.003 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.070 +0.005 21 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.047 +0.003 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.031 +0.002 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.020 +0.001 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.441 +0.083 22 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.349 +0.082 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.250 +0.071 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.159 +0.065 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.071 +0.058 19 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.987 +0.051 19 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.912 +0.051 19 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.846 +0.055 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.779 +0.055 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.719 +0.060 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.580 +0.067 21 0 30 0
29SEP27 5.50 C 0.445 0.445 0.445 0.460 +0.059 21 1 4 +1
29SEP27 5.75 C 0.000 0.000 0.000 0.360 +0.051 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.278 +0.043 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.212 +0.028 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.165 +0.027 22 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.125 +0.024 22 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.093 +0.019 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.067 +0.014 22 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.049 +0.011 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.035 +0.010 22 0 0 0
TOTAL CALL 16 5,445 +16
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 -0.002 24 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.003 -0.004 24 0 226 0
29OCT26 5.25 P 0.029 0.038 0.028 0.022 -0.024 23 191 301 -56
29OCT26 5.50 P 0.109 0.109 0.109 0.096 -0.063 22 3 203 0
29OCT26 5.75 P 0.000 0.000 0.000 0.270 -0.074 25 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.501 -0.079 32 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.757 -0.073 45 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.015 -0.065 59 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.272 -0.058 72 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.530 -0.050 84 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.781 -0.049 94 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.031 -0.049 102 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.281 -0.049 110 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.004 -0.003 23 0 40 0
27NOV26 4.80 P 0.013 0.013 0.013 0.007 -0.006 23 15 62 +2
27NOV26 4.90 P 0.000 0.000 0.000 0.013 -0.009 23 0 91 0
27NOV26 5.00 P 0.030 0.031 0.030 0.022 -0.015 23 30 138 +30
27NOV26 5.25 P 0.000 0.000 0.000 0.070 -0.032 23 0 180 0
27NOV26 5.50 P 0.000 0.000 0.000 0.160 -0.061 22 0 120 0
27NOV26 5.75 P 0.000 0.000 0.000 0.314 -0.075 23 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.523 -0.070 25 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.760 -0.070 30 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.015 -0.065 38 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.272 -0.058 46 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.530 -0.050 54 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.781 -0.049 59 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.032 -0.048 65 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.281 -0.049 70 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.004 -0.002 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.007 -0.004 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.012 -0.006 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.020 -0.009 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.031 -0.014 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.047 -0.019 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.069 -0.024 21 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.143 -0.047 20 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.268 -0.062 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.435 -0.089 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.644 -0.081 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.906 -0.051 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.137 -0.061 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.377 -0.066 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.628 -0.061 33 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.889 -0.047 41 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.123 -0.061 39 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.373 -0.060 42 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.003 -0.003 21 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.010 -0.007 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.015 -0.010 21 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.024 -0.013 21 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.035 -0.016 21 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.051 -0.021 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.071 -0.023 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.095 -0.028 21 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.175 -0.048 21 0 205 0
28JAN27 5.50 P 0.000 0.000 0.000 0.304 -0.075 21 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.464 -0.073 20 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.650 -0.087 18 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.917 -0.047 26 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.152 -0.049 28 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.394 -0.050 30 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.641 -0.049 33 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.889 -0.048 36 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.134 -0.050 38 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.383 -0.051 41 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 -0.002 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.010 -0.006 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.016 -0.006 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.024 -0.008 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.033 -0.012 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.046 -0.016 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.063 -0.019 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.083 -0.023 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.108 -0.028 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.138 -0.022 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.234 -0.029 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.361 -0.038 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.528 -0.036 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.720 -0.041 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.933 -0.044 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.161 -0.047 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.401 -0.046 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.643 -0.048 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.889 -0.048 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.134 -0.051 32 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.383 -0.051 35 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 -0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.007 -0.004 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.010 -0.005 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.014 -0.007 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.020 -0.009 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.028 -0.011 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.038 -0.015 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.051 -0.018 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.066 -0.021 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.084 -0.024 21 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.107 -0.025 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.131 -0.030 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.161 -0.028 21 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.187 -0.036 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.290 -0.039 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.416 -0.046 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.576 -0.043 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.756 -0.042 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.957 -0.040 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.161 -0.059 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.401 -0.052 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.643 -0.051 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.889 -0.049 27 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.134 -0.051 29 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.383 -0.051 31 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.040 -0.004 22 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.052 -0.005 22 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.065 -0.008 22 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.083 -0.007 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.101 -0.011 22 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.124 -0.012 22 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.149 -0.015 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.179 -0.016 22 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.210 -0.021 22 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.247 -0.022 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.353 -0.030 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.477 -0.045 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.637 -0.040 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.812 -0.044 23 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.006 -0.042 23 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.214 -0.039 24 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.428 -0.042 24 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.657 -0.046 24 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.894 -0.049 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.134 -0.052 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.383 -0.051 28 0 0 0
TOTAL PUT 239 4,657 -24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.185
29OCT26 6.50 C 0.000 0.000 0.000 2.695 -0.009 51 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.445 -0.009 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.196 -0.009 43 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.946 -0.010 33 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.696 -0.010 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.447 -0.010 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.197 -0.011 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.948 -0.002 19 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.700 -0.004 17 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.464 -0.007 17 0 94 0
29OCT26 9.00 C 0.253 0.254 0.253 0.253 -0.012 16 500 1,054 -500
29OCT26 9.25 C 0.100 0.100 0.100 0.114 -0.013 17 500 1,568 0
29OCT26 9.50 C 0.058 0.058 0.045 0.042 -0.009 18 57 1,192 +47
29OCT26 9.75 C 0.022 0.022 0.021 0.011 -0.004 18 10 987 +10
29OCT26 10.00 C 0.010 0.010 0.010 0.003 -0.001 18 30 346 -30
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 51 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.711 -0.010 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.445 -0.028 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.196 -0.028 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.946 -0.030 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.696 -0.032 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.447 -0.034 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.219 -0.017 16 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.976 -0.005 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.743 -0.008 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.531 -0.011 17 0 0 0
27NOV26 9.00 C 0.322 0.322 0.322 0.341 -0.013 16 30 713 0
27NOV26 9.25 C 0.219 0.219 0.219 0.206 -0.014 16 2 1,438 -2
27NOV26 9.50 C 0.117 0.117 0.117 0.118 -0.013 17 3 229 +3
27NOV26 9.75 C 0.000 0.000 0.000 0.060 -0.010 17 0 254 0
27NOV26 10.00 C 0.000 0.000 0.000 0.027 -0.006 17 0 245 0
27NOV26 10.50 C 0.000 0.000 0.000 0.004 -0.002 17 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.711 -0.035 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.462 -0.037 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.215 -0.037 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.969 -0.037 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.723 -0.038 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.479 -0.037 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.236 -0.038 0 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.020 -0.005 17 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.802 -0.007 17 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.594 -0.004 16 0 260 0
30DEC26 9.00 C 0.000 0.000 0.000 0.425 -0.009 16 0 230 0
30DEC26 9.25 C 0.000 0.000 0.000 0.294 -0.011 17 0 160 0
30DEC26 9.50 C 0.000 0.000 0.000 0.201 -0.007 17 0 303 0
30DEC26 9.75 C 0.000 0.000 0.000 0.127 -0.008 18 0 181 0
30DEC26 10.00 C 0.102 0.102 0.102 0.075 -0.006 17 20 498 +20
30DEC26 10.50 C 0.000 0.000 0.000 0.022 -0.004 17 0 290 0
30DEC26 11.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 483 0
30DEC26 11.50 C 0.000 0.000 0.000 0.002 0.000 18 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.729 -0.040 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.483 -0.040 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.237 -0.040 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.993 -0.040 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.749 -0.040 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.508 -0.039 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.273 -0.038 15 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.062 -0.008 18 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.855 -0.009 18 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.658 -0.021 17 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.496 -0.007 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.365 -0.008 17 0 0 0
28JAN27 9.50 C 0.262 0.262 0.262 0.255 -0.020 17 30 135 +5
28JAN27 9.75 C 0.000 0.000 0.000 0.185 -0.012 18 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.123 -0.010 18 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.049 -0.006 18 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.017 -0.003 18 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.006 -0.001 18 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
30MAR27 6.50 C 0.000 0.000 0.000 2.778 -0.038 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.535 -0.037 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.292 -0.038 17 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.051 -0.038 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.812 -0.038 18 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.580 -0.037 18 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.357 -0.037 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.158 +0.006 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.966 +0.009 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.793 +0.012 18 0 60 0
30MAR27 9.00 C 0.000 0.000 0.000 0.639 +0.013 18 0 33 0
30MAR27 9.25 C 0.530 0.530 0.513 0.520 +0.043 19 32 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.388 -0.002 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.308 +0.019 19 0 0 0
30MAR27 10.00 C 0.260 0.260 0.260 0.231 +0.013 19 10 132 0
30MAR27 10.50 C 0.000 0.000 0.000 0.123 +0.010 19 0 181 0
30MAR27 11.00 C 0.000 0.000 0.000 0.061 +0.006 18 0 140 0
30MAR27 11.50 C 0.000 0.000 0.000 0.029 +0.004 18 0 740 0
30MAR27 12.00 C 0.000 0.000 0.000 0.013 +0.002 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 +0.001 19 0 278 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.832 -0.038 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.591 -0.038 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.354 -0.037 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.118 -0.037 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.887 -0.034 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.666 -0.027 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.453 -0.022 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.243 -0.028 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.018 -0.032 18 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.847 -0.037 18 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.694 -0.041 18 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.578 -0.044 19 0 330 0
29JUN27 9.50 C 0.000 0.000 0.000 0.461 -0.044 18 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.362 -0.043 18 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.280 -0.039 18 0 87 0
29JUN27 10.50 C 0.262 0.269 0.262 0.160 -0.036 18 20 175 +20
29JUN27 11.00 C 0.190 0.190 0.190 0.089 -0.025 18 40 241 +32
29JUN27 11.50 C 0.000 0.000 0.000 0.046 -0.019 18 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.023 -0.012 18 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.012 -0.007 18 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.006 -0.004 18 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.003 -0.002 18 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 186 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.833 -0.038 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.594 -0.038 24 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.358 -0.038 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.124 -0.039 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.901 -0.037 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.686 -0.032 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.482 -0.028 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.293 -0.023 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.097 -0.008 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.965 +0.020 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.819 -0.009 21 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.691 -0.010 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.577 -0.010 20 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.481 -0.009 20 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.397 -0.009 20 0 29 0
29SEP27 10.50 C 0.000 0.000 0.000 0.268 -0.007 20 0 118 0
29SEP27 11.00 C 0.258 0.258 0.258 0.176 -0.007 20 40 123 +40
29SEP27 11.50 C 0.000 0.000 0.000 0.114 -0.006 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.072 -0.005 20 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.046 -0.003 20 0 0 0
29SEP27 13.00 C 0.090 0.090 0.090 0.029 -0.002 20 1 1 +1
TOTAL CALL 1,325 27,980 -354
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 36 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 26 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 20 0 158 0
29OCT26 8.50 P 0.014 0.014 0.014 0.003 -0.002 18 1,000 1,071 -164
29OCT26 8.75 P 0.025 0.025 0.015 0.017 -0.005 18 504 1,016 +496
29OCT26 9.00 P 0.070 0.072 0.062 0.065 -0.010 18 519 1,243 +460
29OCT26 9.25 P 0.173 0.173 0.173 0.175 -0.011 18 200 214 +112
29OCT26 9.50 P 0.000 0.000 0.000 0.345 -0.007 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.568 -0.020 17 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.815 0.000 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.346 +0.031 46 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.846 +0.031 57 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.346 +0.031 67 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.846 +0.031 77 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.346 +0.031 86 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.846 +0.031 95 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.346 +0.031 103 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.846 +0.031 110 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.346 +0.031 118 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 19 0 61 0
27NOV26 8.00 P 0.019 0.019 0.019 0.002 -0.001 17 500 165 -420
27NOV26 8.25 P 0.024 0.024 0.024 0.008 -0.002 17 1,000 907 -332
27NOV26 8.50 P 0.034 0.034 0.034 0.024 -0.006 17 276 294 +108
27NOV26 8.75 P 0.064 0.064 0.064 0.062 -0.009 17 1,066 1,206 +1,000
27NOV26 9.00 P 0.140 0.140 0.129 0.135 -0.010 17 592 632 +439
27NOV26 9.25 P 0.000 0.000 0.000 0.251 -0.012 17 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.412 -0.011 18 0 149 0
27NOV26 9.75 P 0.000 0.000 0.000 0.595 -0.008 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.820 -0.004 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.346 +0.031 30 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.846 +0.031 37 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.346 +0.031 44 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.846 +0.031 50 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.346 +0.031 56 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.846 +0.031 61 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.346 +0.031 67 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.846 +0.031 71 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.346 +0.031 76 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.002 0.000 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.004 -0.001 17 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.012 -0.001 17 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.028 -0.003 17 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.060 -0.005 17 0 475 0
30DEC26 8.75 P 0.110 0.110 0.110 0.115 -0.004 17 60 361 -36
30DEC26 9.00 P 0.190 0.192 0.190 0.195 0.000 17 50 539 +50
30DEC26 9.25 P 0.293 0.308 0.293 0.314 -0.009 18 3 235 +3
30DEC26 9.50 P 0.452 0.452 0.452 0.454 -0.023 17 30 248 +25
30DEC26 9.75 P 0.000 0.000 0.000 0.637 -0.005 17 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 0.843 -0.003 17 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.346 +0.031 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.846 +0.031 30 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.346 +0.031 35 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.846 +0.031 40 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.346 +0.031 45 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.846 +0.031 49 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.346 +0.031 53 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.846 +0.031 57 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.346 +0.031 61 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.845 +0.030 64 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.345 +0.030 68 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.845 +0.030 71 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.345 +0.030 74 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.845 +0.030 77 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.345 +0.030 80 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.005 -0.001 18 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.012 -0.002 18 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.025 -0.004 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.051 -0.005 18 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.093 -0.003 18 0 10 0
28JAN27 8.75 P 0.000 0.000 0.000 0.155 -0.004 18 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.241 -0.010 18 0 2 0
28JAN27 9.25 P 0.000 0.000 0.000 0.360 -0.015 18 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 0.515 -0.011 18 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.672 -0.008 18 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.868 -0.007 18 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.353 +0.028 22 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.847 +0.032 27 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.346 +0.031 31 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.847 +0.032 36 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.347 +0.032 40 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.847 - 44 0 0 -
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.010 +0.001 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.020 +0.003 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.038 +0.005 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.065 +0.007 18 6 114 0
30MAR27 8.25 P 0.000 0.000 0.000 0.103 +0.006 18 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.157 +0.006 18 6 48 -4
30MAR27 8.75 P 0.230 0.230 0.230 0.240 +0.014 19 14 100 +14
30MAR27 9.00 P 0.000 0.000 0.000 0.325 +0.007 18 0 204 0
30MAR27 9.25 P 0.000 0.000 0.000 0.433 -0.011 18 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.586 +0.015 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.769 +0.036 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 0.928 +0.013 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.383 +0.019 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.847 +0.032 23 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.346 +0.031 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.847 +0.032 31 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.347 +0.032 34 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.847 +0.032 37 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.346 +0.031 40 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.846 +0.031 43 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.346 +0.031 46 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.845 +0.030 48 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.345 +0.030 51 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.845 +0.030 53 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.010 -0.005 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.018 -0.009 18 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.032 -0.013 18 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.053 -0.015 18 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.086 -0.017 18 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.123 -0.028 18 0 281 0
29JUN27 8.00 P 0.199 0.199 0.199 0.190 -0.022 18 1 303 -1
29JUN27 8.25 P 0.000 0.000 0.000 0.262 -0.026 18 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.340 -0.039 18 0 133 0
29JUN27 8.75 P 0.438 0.438 0.438 0.449 -0.038 18 40 94 +40
29JUN27 9.00 P 0.000 0.000 0.000 0.571 -0.040 17 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.710 -0.042 17 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.894 -0.041 18 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.070 -0.038 18 0 200 0
29JUN27 10.00 P 0.000 0.000 0.000 1.238 -0.015 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.645 +0.001 17 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.073 +0.008 14 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.521 +0.014 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 2.981 +0.018 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.450 +0.023 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.924 +0.027 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.403 +0.034 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.884 +0.036 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.365 +0.036 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.034 -0.002 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.054 +0.001 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.082 -0.003 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.115 -0.008 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.166 -0.005 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.212 -0.006 20 0 71 0
29SEP27 8.00 P 0.264 0.269 0.264 0.283 -0.005 20 4 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.366 -0.007 20 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.463 -0.007 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.572 -0.008 19 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.698 -0.008 19 0 64 0
29SEP27 9.25 P 0.000 0.000 0.000 0.838 -0.007 19 0 60 0
29SEP27 9.50 P 0.956 0.956 0.955 1.018 +0.024 20 65 65 +35
29SEP27 9.75 P 0.000 0.000 0.000 1.151 -0.007 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.336 +0.004 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.727 +0.020 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.144 +0.024 18 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.575 +0.026 17 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.019 +0.028 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.477 +0.030 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.944 +0.032 0 0 30 0
TOTAL PUT 5,936 16,840 +1,825
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 156.100
16OCT26 137.00 C 0.00 0.00 0.00 19.74 -11.69 93 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 18.85 -11.50 93 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 17.96 -11.54 92 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 17.10 -11.61 93 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 16.25 -11.52 93 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 15.42 -11.41 93 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 14.61 -11.29 93 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 13.81 -11.17 93 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 13.04 -11.04 93 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 12.29 -10.89 93 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 11.56 -10.73 93 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 10.86 -10.56 93 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 9.87 -10.69 87 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 9.24 -10.47 88 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 7.76 -9.90 89 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 6.44 -9.27 90 0 0 0
16OCT26 157.50 C 7.61 7.61 7.33 5.28 -8.59 90 3 3 +3
16OCT26 160.00 C 0.00 0.00 0.00 4.28 -7.52 91 0 1 0
16OCT26 162.50 C 7.00 7.00 7.00 3.42 -6.84 91 1 1 +1
16OCT26 165.00 C 6.89 6.89 2.85 2.85 -6.01 94 101 162 +101
16OCT26 167.50 C 2.20 2.38 2.20 2.24 -5.35 94 101 221 +100
16OCT26 170.00 C 0.00 0.00 0.00 1.69 -4.76 93 0 121 0
16OCT26 172.50 C 0.00 0.00 0.00 1.32 -4.11 94 0 87 0
16OCT26 175.00 C 2.00 2.00 2.00 0.99 -3.57 93 1 12 +1
16OCT26 177.50 C 0.00 0.00 0.00 0.74 -3.06 93 0 0 0
16OCT26 180.00 C 1.14 1.14 1.14 0.54 -2.66 93 1 21 +1
16OCT26 182.50 C 0.00 0.00 0.00 0.39 -2.24 93 0 11 0
16OCT26 185.00 C 0.00 0.00 0.00 0.28 -1.90 93 0 4 0
16OCT26 187.50 C 0.00 0.00 0.00 0.20 -1.55 93 0 12 0
16OCT26 190.00 C 0.80 0.80 0.80 0.14 -1.26 93 1 5 +1
16OCT26 192.50 C 0.00 0.00 0.00 0.10 -1.01 93 0 0 0
16OCT26 195.00 C 0.70 0.70 0.70 0.07 -0.80 93 15 17 +15
16OCT26 197.50 C 0.34 0.34 0.34 0.05 -0.63 94 1 3 +1
16OCT26 200.00 C 0.30 0.30 0.30 0.04 -0.49 96 1 2 +1
16OCT26 202.50 C 0.00 0.00 0.00 0.03 -0.37 96 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 0.02 -0.29 96 0 2 0
16OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.22 94 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.17 97 0 4 0
16OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.12 101 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.09 104 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.07 107 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.05 111 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.03 114 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.02 117 0 0 0
16OCT26 227.50 C 0.06 0.06 0.06 0.01 -0.01 120 1 1 0
16OCT26 230.00 C 0.10 0.10 0.06 0.01 0.00 124 11 15 +10
23OCT26 137.00 C 0.00 0.00 0.00 21.05 - 79 0 0 -
23OCT26 138.00 C 0.00 0.00 0.00 20.25 - 79 0 0 -
23OCT26 139.00 C 0.00 0.00 0.00 19.46 - 79 0 0 -
23OCT26 140.00 C 0.00 0.00 0.00 18.68 - 79 0 0 -
23OCT26 141.00 C 0.00 0.00 0.00 17.92 - 79 0 0 -
23OCT26 142.00 C 0.00 0.00 0.00 17.18 - 79 0 0 -
23OCT26 143.00 C 0.00 0.00 0.00 16.46 - 79 0 0 -
23OCT26 144.00 C 0.00 0.00 0.00 15.75 - 79 0 0 -
23OCT26 145.00 C 0.00 0.00 0.00 15.06 - 79 0 0 -
23OCT26 146.00 C 0.00 0.00 0.00 14.38 - 79 0 0 -
23OCT26 147.00 C 0.00 0.00 0.00 13.73 - 79 0 0 -
23OCT26 148.00 C 0.00 0.00 0.00 13.09 - 79 0 0 -
23OCT26 149.00 C 0.00 0.00 0.00 12.19 - 76 0 0 -
23OCT26 150.00 C 0.00 0.00 0.00 11.59 - 76 0 0 -
23OCT26 152.50 C 0.00 0.00 0.00 10.20 - 76 0 0 -
23OCT26 155.00 C 0.00 0.00 0.00 8.94 - 77 0 0 -
23OCT26 157.50 C 0.00 0.00 0.00 7.77 - 77 0 0 -
23OCT26 160.00 C 0.00 0.00 0.00 6.74 - 77 0 0 -
23OCT26 162.50 C 6.50 6.50 6.50 5.78 - 77 2 2 -
23OCT26 165.00 C 0.00 0.00 0.00 5.04 - 78 0 0 -
23OCT26 167.50 C 0.00 0.00 0.00 4.29 - 78 0 0 -
23OCT26 170.00 C 4.31 4.31 4.31 3.68 - 79 2 2 -
23OCT26 172.50 C 4.60 4.60 4.60 3.14 - 79 1 1 -
23OCT26 175.00 C 3.00 3.00 3.00 2.69 - 80 1 1 -
23OCT26 177.50 C 2.33 2.33 2.33 2.25 - 80 2 2 -
23OCT26 180.00 C 3.25 3.25 3.25 1.87 - 80 2 2 -
23OCT26 182.50 C 0.00 0.00 0.00 1.55 - 80 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 1.27 - 79 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 1.04 - 79 0 0 -
23OCT26 190.00 C 0.00 0.00 0.00 0.85 - 79 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 0.69 - 79 0 0 -
23OCT26 195.00 C 0.00 0.00 0.00 0.56 - 79 0 0 -
23OCT26 197.50 C 0.00 0.00 0.00 0.45 - 79 0 0 -
23OCT26 200.00 C 0.00 0.00 0.00 0.36 - 79 0 0 -
23OCT26 202.50 C 0.00 0.00 0.00 0.29 - 79 0 0 -
23OCT26 205.00 C 0.00 0.00 0.00 0.22 - 79 0 0 -
23OCT26 207.50 C 0.00 0.00 0.00 0.18 - 79 0 0 -
23OCT26 210.00 C 0.00 0.00 0.00 0.14 - 79 0 0 -
23OCT26 212.50 C 0.00 0.00 0.00 0.11 - 79 0 0 -
23OCT26 215.00 C 0.00 0.00 0.00 0.09 - 79 0 0 -
23OCT26 217.50 C 0.00 0.00 0.00 0.07 - 79 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 86.21 -12.21 115 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 83.71 -12.22 97 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 81.21 -12.22 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.72 -12.22 98 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.22 -12.22 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.72 -12.23 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 71.23 -12.22 83 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.73 -12.32 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.24 -12.22 80 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.75 -12.22 83 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 61.26 -12.22 82 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 58.77 -12.22 81 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.29 -12.02 81 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 53.81 -12.20 80 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 51.34 -12.56 80 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 48.89 -12.17 80 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 46.45 -12.15 80 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 44.03 -12.11 80 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 41.64 -12.07 80 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 39.28 -12.01 80 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.95 -11.73 80 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 34.67 -11.69 80 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.44 -11.43 80 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.26 -10.88 80 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 28.14 -11.76 80 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 26.10 -11.30 80 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 24.12 -11.02 80 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 22.23 -10.33 80 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.42 -10.38 80 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 18.70 -10.30 80 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 17.07 -10.42 80 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 15.53 -9.68 80 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 14.09 -9.33 80 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 12.38 -9.33 78 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 11.27 -8.81 79 0 52 0
29OCT26 157.50 C 12.30 12.30 9.65 10.07 -8.46 78 2 46 0
29OCT26 160.00 C 11.35 11.68 9.14 9.14 -7.92 80 23 31 +4
29OCT26 162.50 C 10.80 10.80 8.99 8.06 -7.61 79 10 58 -5
29OCT26 165.00 C 12.50 12.50 8.05 7.29 -6.64 80 82 76 +22
29OCT26 167.50 C 8.77 8.77 6.13 6.35 -6.38 79 38 147 +12
29OCT26 170.00 C 8.06 8.06 6.52 5.79 -5.83 80 145 260 +126
29OCT26 172.50 C 7.00 7.11 5.00 5.18 -5.43 81 47 197 +23
29OCT26 175.00 C 6.34 6.35 4.70 4.53 -5.10 81 38 161 +27
29OCT26 177.50 C 6.10 6.10 4.44 4.06 -4.66 81 2 136 +1
29OCT26 180.00 C 4.93 4.93 3.60 3.56 -4.41 81 3 175 -2
29OCT26 182.50 C 0.00 0.00 0.00 3.11 -4.10 81 0 60 0
29OCT26 185.00 C 3.89 3.89 2.70 2.71 -3.86 81 12 157 +12
29OCT26 187.50 C 0.00 0.00 0.00 2.35 -3.57 81 0 61 0
29OCT26 190.00 C 0.00 0.00 0.00 2.04 -3.34 81 1 96 0
29OCT26 192.50 C 0.00 0.00 0.00 1.71 -3.15 80 0 85 0
29OCT26 195.00 C 2.95 2.95 1.85 1.48 -2.93 80 3 77 0
29OCT26 197.50 C 0.00 0.00 0.00 1.31 -2.63 81 0 49 0
29OCT26 200.00 C 0.00 0.00 0.00 1.10 -2.41 80 0 49 0
29OCT26 205.00 C 1.80 1.80 1.80 0.83 -1.94 81 15 65 +10
29OCT26 210.00 C 0.00 0.00 0.00 0.60 -1.58 81 0 86 0
29OCT26 215.00 C 0.00 0.00 0.00 0.44 -1.26 81 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 0.31 -1.01 81 0 59 0
29OCT26 225.00 C 1.15 1.15 0.75 0.22 -0.80 80 21 74 +18
29OCT26 230.00 C 0.71 0.71 0.49 0.16 -0.62 81 47 126 +46
29OCT26 235.00 C 0.00 0.00 0.00 0.11 -0.47 80 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 0.08 -0.38 81 0 8 0
29OCT26 245.00 C 0.00 0.00 0.00 0.05 -0.28 80 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.04 -0.22 81 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.03 -0.17 81 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.13 81 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.10 79 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 -0.03 89 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 108 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 119 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 126 0 117 0
27NOV26 80.00 C 0.00 0.00 0.00 76.61 -11.83 87 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 74.19 -12.20 87 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 71.78 -11.83 87 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 69.38 -11.81 87 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 67.01 -11.71 87 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 64.66 -11.75 87 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 62.34 -11.97 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 60.05 -11.89 87 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 57.79 -11.28 87 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 55.56 -11.76 87 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 53.37 -11.45 87 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 51.22 -11.03 87 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 49.12 -11.25 87 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 47.05 -10.57 87 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 45.04 -10.86 87 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 43.07 -11.20 87 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.16 -10.65 87 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 39.30 -11.26 87 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 37.49 -9.80 87 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.73 -9.84 87 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 34.03 -9.38 87 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 32.38 -9.59 87 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 30.79 -9.23 87 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 29.26 -9.10 87 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.78 -8.84 87 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 26.36 -9.33 87 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 25.00 -9.11 87 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 23.68 -8.87 87 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 21.82 -8.98 84 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 20.77 -8.82 85 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 19.65 -7.96 85 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 18.59 -7.45 85 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 17.58 -7.26 86 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 16.62 -7.05 86 0 20 0
27NOV26 165.00 C 19.54 19.54 16.00 16.00 -6.66 87 12 22 +1
27NOV26 167.50 C 0.00 0.00 0.00 14.77 -6.95 86 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 14.04 -6.48 86 0 20 0
27NOV26 172.50 C 0.00 0.00 0.00 13.39 -6.27 87 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 12.54 -6.05 87 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 11.83 -5.86 87 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 11.18 -5.64 87 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 10.56 -5.45 88 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 9.98 -5.24 88 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 9.49 -5.12 88 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 8.96 -4.81 88 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 8.41 -4.70 88 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 7.89 -4.59 88 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 7.41 -4.47 88 0 28 0
27NOV26 200.00 C 0.00 0.00 0.00 6.95 -4.36 88 0 75 0
27NOV26 205.00 C 0.00 0.00 0.00 6.11 -4.02 88 0 54 0
27NOV26 210.00 C 0.00 0.00 0.00 5.36 -3.68 88 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 4.70 -3.37 88 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 4.12 -3.07 88 0 32 0
27NOV26 225.00 C 0.00 0.00 0.00 3.61 -2.79 88 0 61 0
27NOV26 230.00 C 0.00 0.00 0.00 3.15 -2.54 88 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 2.76 -2.30 88 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 2.41 -2.09 88 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 2.10 -1.89 88 0 6 0
27NOV26 250.00 C 0.00 0.00 0.00 1.83 -1.71 88 0 6 0
27NOV26 255.00 C 3.60 3.60 2.40 1.55 -1.59 87 17 18 +15
27NOV26 260.00 C 0.00 0.00 0.00 1.35 -1.43 87 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 1.18 -1.29 87 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 1.03 -1.15 87 0 34 0
27NOV26 275.00 C 0.00 0.00 0.00 0.89 -0.99 87 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.80 -0.91 88 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.68 -0.83 87 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.61 -0.73 88 0 34 0
27NOV26 295.00 C 0.00 0.00 0.00 0.51 -0.64 87 0 1 0
27NOV26 300.00 C 1.57 1.57 1.57 0.46 -0.59 88 2 5 +2
27NOV26 310.00 C 0.00 0.00 0.00 0.34 -0.48 87 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 0.26 -0.36 87 0 2 0
27NOV26 330.00 C 0.00 0.00 0.00 0.19 -0.31 87 0 2 0
27NOV26 340.00 C 0.00 0.00 0.00 0.15 -0.24 87 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.12 -0.18 88 0 1 0
27NOV26 360.00 C 0.00 0.00 0.00 0.08 -0.15 87 0 1 0
27NOV26 370.00 C 0.00 0.00 0.00 0.07 -0.11 88 0 16 0
27NOV26 380.00 C 0.50 0.55 0.41 0.05 -0.10 87 21 101 +20
30DEC26 80.00 C 0.00 0.00 0.00 77.45 -11.62 85 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.14 -12.45 85 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.87 -12.00 85 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.62 -11.87 85 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.40 -11.19 85 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.22 -11.84 85 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.07 -10.92 85 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.96 -11.15 85 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 59.88 -11.51 85 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 57.85 -11.44 85 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 55.86 -10.73 85 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.91 -10.95 85 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.01 -10.11 85 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 50.14 -10.43 85 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 48.33 -10.07 85 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 46.56 -9.94 85 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 44.83 -10.56 85 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 43.16 -10.19 85 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 41.52 -9.75 85 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 39.94 -9.37 85 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 38.40 -10.21 85 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 36.91 -9.33 85 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 35.46 -8.94 85 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 34.06 -8.82 85 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 32.70 -9.23 85 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 31.39 -8.50 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.12 -8.22 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.90 -8.06 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 27.71 -7.65 85 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 26.57 -7.74 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 24.93 -8.25 83 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 23.91 -8.21 83 0 167 0
30DEC26 160.00 C 0.00 0.00 0.00 22.95 -7.67 83 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 22.04 -7.64 83 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.16 -7.09 84 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.32 -6.80 84 0 17 0
30DEC26 170.00 C 21.20 21.20 21.20 19.51 -6.60 84 15 20 +13
30DEC26 172.50 C 0.00 0.00 0.00 18.77 -6.49 85 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 18.30 -6.05 86 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 17.37 -5.98 85 0 25 0
30DEC26 180.00 C 16.30 16.30 16.30 16.60 -5.94 85 3 52 0
30DEC26 182.50 C 0.00 0.00 0.00 16.25 -5.58 86 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 15.54 -5.49 86 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 14.78 -5.50 86 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 14.16 -5.45 86 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 13.19 -5.62 85 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 12.61 -5.87 85 0 52 0
30DEC26 197.50 C 0.00 0.00 0.00 12.41 -5.34 86 0 19 0
30DEC26 200.00 C 14.00 14.00 14.00 11.52 -5.53 85 1 28 0
30DEC26 205.00 C 0.00 0.00 0.00 10.52 -5.20 85 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 9.60 -4.88 85 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 8.76 -4.58 85 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 8.00 -4.29 85 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 7.29 -4.03 85 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.65 -3.77 85 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 6.07 -3.52 85 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.53 -3.29 85 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.04 -3.08 85 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.60 -2.87 85 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.19 -2.68 85 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.82 -2.50 85 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 3.48 -2.16 85 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.18 -2.17 85 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.90 -2.02 85 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 2.64 -1.75 85 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.41 -1.63 85 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.20 -1.63 85 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.00 -1.42 85 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.83 -1.41 85 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 1.52 -1.14 85 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 1.27 -1.05 85 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.06 -0.85 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.88 -0.74 85 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.74 -0.63 85 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 0.61 -0.55 85 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.51 -0.48 85 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 0.43 -0.44 85 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 67.96 -11.40 85 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 65.96 -11.28 85 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 63.99 -10.83 85 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 62.07 -11.06 85 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 60.18 -11.16 85 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 58.33 -10.68 85 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 56.53 -10.56 85 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 54.76 -10.40 85 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 53.04 -10.29 85 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 51.36 -9.79 85 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 49.72 -10.74 85 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 48.13 -9.78 85 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 46.57 -9.69 85 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 45.06 -10.88 85 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 43.58 -9.30 85 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 42.15 -9.18 85 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 40.76 -9.32 85 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 39.40 -9.17 85 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 38.09 -9.36 85 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 36.81 -8.83 85 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 35.57 -8.58 85 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 34.37 -8.56 85 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 33.21 -8.66 85 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 32.08 -8.00 85 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 30.98 -8.12 85 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 29.62 -8.39 85 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 28.67 -7.95 85 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 27.70 -8.21 85 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 26.79 -7.73 85 0 0 0
28JAN27 165.00 C 28.44 28.44 28.44 25.92 -7.11 85 10 10 +10
28JAN27 167.50 C 0.00 0.00 0.00 25.07 -6.99 85 0 0 0
28JAN27 170.00 C 26.90 26.90 26.90 24.25 -6.88 85 13 16 0
28JAN27 172.50 C 0.00 0.00 0.00 23.46 -6.75 86 0 0 0
28JAN27 175.00 C 24.67 24.67 24.57 23.22 -6.07 87 11 11 +11
28JAN27 177.50 C 0.00 0.00 0.00 22.44 -5.99 87 0 0 0
28JAN27 180.00 C 23.52 23.52 23.05 21.66 -5.96 87 8 8 +8
28JAN27 182.50 C 22.93 22.93 22.35 20.90 -5.89 87 7 7 +7
28JAN27 185.00 C 22.35 22.64 22.35 20.17 -5.65 87 5 5 +5
28JAN27 187.50 C 21.72 21.72 20.53 19.46 -6.19 87 22 22 +22
28JAN27 190.00 C 20.78 21.25 20.32 18.78 -6.15 87 15 15 +15
28JAN27 192.50 C 0.00 0.00 0.00 18.12 -5.65 87 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 17.48 -5.71 87 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 16.38 -6.13 85 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 15.80 -5.96 85 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 14.71 -5.73 85 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 13.69 -5.25 85 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 12.74 -5.38 85 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 11.86 -5.12 85 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 11.04 -4.87 85 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 10.27 -4.63 85 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 9.56 -4.40 85 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 8.90 -4.18 85 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 8.29 -3.96 85 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 7.72 -3.76 85 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 7.19 -3.57 85 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 6.70 -3.38 85 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 6.42 -3.03 86 0 15 0
28JAN27 270.00 C 0.00 0.00 0.00 5.81 -3.05 85 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 5.41 -2.89 85 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 5.04 -2.74 85 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 4.70 -2.60 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 4.38 -2.46 85 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 4.09 -2.33 85 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 3.81 -2.21 85 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 3.32 -1.98 85 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 2.89 -1.77 85 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.35 -12.41 87 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.40 -11.55 87 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.48 -10.65 87 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.60 -12.09 87 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 73.76 -10.48 87 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 71.95 -11.31 87 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 70.18 -11.00 87 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.45 -10.80 87 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.75 -11.27 87 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 65.09 -11.02 87 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 63.47 -11.14 87 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 61.89 -10.66 87 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 60.34 -10.26 87 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 58.82 -10.49 87 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 57.34 -10.52 87 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 55.90 -9.77 87 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 54.49 -10.39 87 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 53.11 -10.20 87 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 51.77 -9.52 87 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 50.46 -9.98 87 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 49.18 -9.68 87 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 47.93 -9.14 87 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 46.72 -9.03 87 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 45.53 -8.83 87 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 44.37 -8.84 87 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 43.25 -8.46 87 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 42.15 -8.75 87 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 41.08 -8.38 87 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 40.04 -8.27 87 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 39.02 -8.46 87 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.03 -7.72 87 0 0 0
30MAR27 157.50 C 40.16 40.16 40.16 36.87 -8.40 87 15 15 +15
30MAR27 160.00 C 0.00 0.00 0.00 35.71 -8.06 86 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 35.11 -8.09 87 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 34.50 -7.20 88 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 33.43 -7.33 87 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.63 -7.22 87 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 31.86 -7.11 88 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.99 -7.13 87 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.21 -7.07 87 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.45 -7.03 87 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.71 -6.98 87 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.99 -6.29 87 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.29 -6.51 87 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.60 -6.52 87 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 25.94 -6.99 87 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.34 -6.98 88 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 24.66 -6.09 87 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.05 -6.69 87 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.87 -6.08 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.76 -6.02 87 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.70 -5.93 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.69 -6.24 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.74 -6.03 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.84 -5.82 87 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.99 -5.61 87 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.17 -5.43 87 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.41 -5.23 87 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.68 -5.05 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 13.98 -4.88 87 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.33 -4.70 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 12.70 -4.54 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 12.11 -4.38 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 11.55 -4.23 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 11.02 -4.08 87 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 10.51 -3.94 87 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 10.03 -3.80 87 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 9.57 -3.67 87 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 9.14 -3.54 87 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 8.33 -3.30 87 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 7.60 -3.07 87 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 6.95 -2.85 87 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 6.35 -2.66 87 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 5.81 -2.48 87 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 5.32 -2.31 87 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 4.87 -2.16 87 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 4.47 -2.01 87 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 85.35 -12.87 89 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 83.61 -11.77 89 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 81.87 -12.25 89 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 80.29 -12.13 89 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 78.72 -11.29 89 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 77.15 -11.24 89 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 75.59 -11.26 89 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 74.02 -11.20 89 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 72.54 -10.74 89 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 71.15 -10.52 89 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 69.78 -10.79 89 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 68.40 -10.52 89 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 67.03 -10.79 89 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 65.66 -10.70 89 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 64.28 -10.69 89 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 63.09 -10.42 89 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 61.91 -10.92 89 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 60.73 -10.15 89 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 59.55 -9.75 89 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 58.37 -9.81 89 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 57.20 -10.50 89 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 56.02 -9.65 89 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 54.93 -9.49 89 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 53.95 -9.36 89 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 52.96 -9.09 89 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 51.97 -9.31 89 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 50.99 -9.12 89 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 50.00 -9.07 89 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 49.02 -9.43 89 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 48.03 -9.30 89 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 47.05 -9.46 89 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 46.21 -8.69 89 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.41 -8.76 89 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.61 -8.63 89 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.80 -8.43 89 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 43.00 -8.11 89 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 42.20 -7.95 89 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.40 -7.93 89 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 40.60 -8.43 89 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 39.80 -8.22 89 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 38.99 -8.04 89 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 38.98 -7.30 90 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 38.16 -7.25 90 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 37.04 -8.36 89 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 36.41 -8.64 89 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 35.77 -7.58 89 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.14 -7.78 89 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.51 -7.48 89 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 33.87 -8.04 89 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 32.61 -7.59 89 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 31.34 -7.49 89 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.36 -7.87 89 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 29.39 -7.15 89 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.42 -6.89 89 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.45 -6.87 89 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.48 -6.68 89 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.51 -6.96 89 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 24.57 -6.96 89 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.84 -6.63 89 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 23.12 -6.86 89 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.40 -6.61 89 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 21.68 -6.34 89 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 20.96 -6.30 89 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 20.24 -6.28 89 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 19.51 -6.28 89 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 18.83 -6.19 89 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 18.31 -6.01 89 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 17.79 -5.79 89 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 17.27 -5.58 89 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 16.23 -5.16 89 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 15.20 -5.14 89 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 14.16 -5.12 89 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 13.42 -4.80 89 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 12.70 -4.47 89 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 11.98 -4.13 89 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 11.26 -4.09 89 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 10.53 -4.08 89 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 89.65 -10.43 91 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 88.17 -10.30 91 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 86.69 -10.19 91 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 85.20 -11.11 91 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 83.72 -11.08 91 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 82.38 -10.77 91 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 81.08 -11.17 91 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 79.79 -11.03 91 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 78.50 -10.19 91 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 77.20 -9.98 91 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 75.91 -9.94 91 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 74.62 -10.21 91 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 73.44 -10.13 91 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 72.34 -9.89 91 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 71.24 -9.81 91 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 70.14 -9.69 91 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 69.04 -9.60 91 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 67.94 -9.53 91 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 66.84 -9.45 91 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 65.74 -9.40 91 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 64.64 -9.34 91 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 63.73 -8.97 91 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 62.82 -9.09 91 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 61.91 -9.36 91 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 61.00 -8.74 91 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 60.09 -8.49 91 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 59.17 -8.11 91 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 58.26 -9.01 91 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 57.35 -8.32 91 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 56.19 -8.87 90 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 55.40 -8.36 91 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 54.59 -8.73 91 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 53.80 -8.32 90 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 53.05 -8.89 90 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 52.27 -8.22 90 0 10 0
29SEP27 167.50 C 0.00 0.00 0.00 51.59 -7.99 90 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 50.88 -7.88 90 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 50.14 -7.86 90 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 49.51 -7.72 91 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 48.76 -7.71 91 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 48.15 -7.67 91 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 47.41 -7.63 91 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 46.60 -7.80 91 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 46.04 -7.61 91 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 45.41 -7.61 91 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 45.18 -7.01 91 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 44.49 -7.03 91 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 43.89 -6.99 91 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 43.16 -7.54 91 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.01 -7.48 91 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.86 -7.35 91 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.71 -7.22 91 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.56 -7.07 91 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 37.54 -7.00 91 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 36.67 -6.69 91 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 35.80 -6.94 91 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 34.92 -6.74 91 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 34.05 -6.70 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 33.18 -7.33 91 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 32.31 -7.06 91 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 31.43 -7.09 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 30.56 -7.56 91 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 29.85 -6.71 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 29.21 -6.46 91 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 28.56 -6.39 91 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 27.92 -6.62 91 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 27.28 -6.44 91 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 26.64 -6.42 91 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 26.00 -6.33 91 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 24.71 -6.38 91 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 23.47 -6.31 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 22.55 -5.91 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 21.64 -5.51 91 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 20.73 -5.26 91 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 19.81 -5.25 91 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 18.90 -5.22 91 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 17.99 -5.20 91 0 0 0
TOTAL CALL 914 11,004 +673
16OCT26 137.00 P 0.39 0.60 0.39 0.61 +0.41 93 6 7 +6
16OCT26 138.00 P 0.60 0.60 0.60 0.72 +0.49 93 1 1 +1
16OCT26 139.00 P 0.00 0.00 0.00 0.83 +0.55 93 0 15 0
16OCT26 140.00 P 0.00 0.00 0.00 0.98 +0.65 93 0 7 0
16OCT26 141.00 P 1.00 1.30 1.00 1.13 +0.75 94 2 2 +2
16OCT26 142.00 P 0.00 0.00 0.00 1.30 +0.84 93 0 15 0
16OCT26 143.00 P 1.25 1.44 1.25 1.51 +0.98 94 2 2 +2
16OCT26 144.00 P 0.00 0.00 0.00 1.71 +1.10 94 0 1 0
16OCT26 145.00 P 1.53 2.20 1.53 1.95 +1.24 94 8 9 +8
16OCT26 146.00 P 0.00 0.00 0.00 2.21 +1.40 94 0 12 0
16OCT26 147.00 P 1.97 1.97 1.97 2.48 +1.56 94 1 2 +1
16OCT26 148.00 P 0.00 0.00 0.00 2.76 +1.71 93 0 2 0
16OCT26 149.00 P 3.00 3.00 3.00 3.00 +1.80 92 2 3 +2
16OCT26 150.00 P 1.80 3.38 1.80 3.38 +2.02 93 33 35 +29
16OCT26 152.50 P 4.52 4.52 4.52 4.48 +2.66 95 2 4 +2
16OCT26 155.00 P 5.00 6.10 5.00 5.60 +3.21 94 5 13 +1
16OCT26 157.50 P 5.55 7.30 5.55 7.01 +3.96 96 6 54 +3
16OCT26 160.00 P 4.60 9.00 4.50 8.45 +4.56 96 35 60 +1
16OCT26 162.50 P 7.69 7.69 7.68 10.17 +5.33 98 2 36 -1
16OCT26 165.00 P 8.00 8.50 8.00 11.90 +6.00 97 3 5 +3
16OCT26 167.50 P 0.00 0.00 0.00 13.54 +6.40 93 1 3 +1
16OCT26 170.00 P 0.00 0.00 0.00 15.53 +7.02 93 0 25 0
16OCT26 172.50 P 0.00 0.00 0.00 17.62 +7.63 93 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 19.81 +8.18 93 0 2 0
16OCT26 177.50 P 0.00 0.00 0.00 22.07 +8.68 93 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 24.38 +9.59 93 0 1 0
16OCT26 182.50 P 0.00 0.00 0.00 26.73 +10.01 93 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 29.13 +10.41 92 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 31.56 +10.76 93 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 34.00 +11.03 93 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 36.46 +11.28 92 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 38.94 +11.48 94 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 41.42 +11.65 94 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 43.91 +10.82 94 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 46.40 +10.85 0 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 48.90 +11.12 0 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 51.40 +10.86 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 53.90 +11.36 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 56.40 +10.96 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 58.90 +11.02 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 61.40 +11.06 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 63.90 +11.09 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 66.40 +11.70 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 68.90 +11.15 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 71.40 +11.18 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 73.90 +11.24 0 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 1.88 - 80 0 0 -
23OCT26 138.00 P 0.00 0.00 0.00 2.08 - 80 0 0 -
23OCT26 139.00 P 0.00 0.00 0.00 2.29 - 80 0 0 -
23OCT26 140.00 P 0.00 0.00 0.00 2.51 - 80 0 0 -
23OCT26 141.00 P 0.00 0.00 0.00 2.78 - 80 0 0 -
23OCT26 142.00 P 0.00 0.00 0.00 3.05 - 80 0 0 -
23OCT26 143.00 P 0.00 0.00 0.00 3.32 - 80 0 0 -
23OCT26 144.00 P 0.00 0.00 0.00 3.61 - 80 0 0 -
23OCT26 145.00 P 0.00 0.00 0.00 3.95 - 80 0 0 -
23OCT26 146.00 P 3.00 3.00 3.00 4.26 - 80 1 1 -
23OCT26 147.00 P 0.00 0.00 0.00 4.59 - 80 0 0 -
23OCT26 148.00 P 0.00 0.00 0.00 4.95 - 80 0 0 -
23OCT26 149.00 P 0.00 0.00 0.00 5.31 - 79 0 0 -
23OCT26 150.00 P 4.50 4.50 4.50 5.70 - 79 3 3 -
23OCT26 152.50 P 0.00 0.00 0.00 6.88 - 80 0 0 -
23OCT26 155.00 P 8.20 8.20 8.20 8.12 - 80 1 1 -
23OCT26 157.50 P 6.28 6.28 6.28 9.47 - 81 13 13 -
23OCT26 160.00 P 0.00 0.00 0.00 10.92 - 81 0 0 -
23OCT26 162.50 P 0.00 0.00 0.00 12.60 - 82 0 0 -
23OCT26 165.00 P 0.00 0.00 0.00 14.26 - 83 0 0 -
23OCT26 167.50 P 0.00 0.00 0.00 15.63 - 79 0 0 -
23OCT26 170.00 P 0.00 0.00 0.00 17.44 - 79 0 0 -
23OCT26 172.50 P 0.00 0.00 0.00 19.38 - 79 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 21.37 - 79 0 0 -
23OCT26 177.50 P 0.00 0.00 0.00 23.45 - 79 0 0 -
23OCT26 180.00 P 0.00 0.00 0.00 25.57 - 79 0 0 -
23OCT26 182.50 P 0.00 0.00 0.00 27.77 - 79 0 0 -
23OCT26 185.00 P 0.00 0.00 0.00 30.00 - 79 0 0 -
23OCT26 187.50 P 0.00 0.00 0.00 32.28 - 79 0 0 -
23OCT26 190.00 P 0.00 0.00 0.00 34.59 - 79 0 0 -
23OCT26 192.50 P 0.00 0.00 0.00 36.95 - 79 0 0 -
23OCT26 195.00 P 0.00 0.00 0.00 39.32 - 79 0 0 -
23OCT26 197.50 P 0.00 0.00 0.00 41.72 - 79 0 0 -
23OCT26 200.00 P 0.00 0.00 0.00 44.13 - 79 0 0 -
23OCT26 202.50 P 0.00 0.00 0.00 46.58 - 79 0 0 -
23OCT26 205.00 P 0.00 0.00 0.00 49.02 - 79 0 0 -
23OCT26 207.50 P 0.00 0.00 0.00 51.48 - 78 0 0 -
23OCT26 210.00 P 0.00 0.00 0.00 53.95 - 78 0 0 -
23OCT26 212.50 P 0.00 0.00 0.00 56.43 - 78 0 0 -
23OCT26 215.00 P 0.00 0.00 0.00 58.92 - 79 0 0 -
23OCT26 217.50 P 0.00 0.00 0.00 61.41 - 80 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 +0.01 80 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.03 +0.01 79 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 0.06 +0.03 81 0 19 0
29OCT26 105.00 P 0.00 0.00 0.00 0.09 +0.04 81 0 36 0
29OCT26 107.50 P 0.00 0.00 0.00 0.13 +0.06 81 0 2 0
29OCT26 110.00 P 0.00 0.00 0.00 0.18 +0.08 80 0 40 0
29OCT26 112.50 P 0.00 0.00 0.00 0.27 +0.12 81 0 54 0
29OCT26 115.00 P 0.56 0.56 0.56 0.38 +0.18 81 2 37 +2
29OCT26 117.50 P 0.00 0.00 0.00 0.51 +0.23 81 0 19 0
29OCT26 120.00 P 0.00 0.00 0.00 0.69 +0.32 81 0 17 0
29OCT26 122.50 P 0.00 0.00 0.00 0.90 +0.39 81 0 17 0
29OCT26 125.00 P 1.22 1.22 1.22 1.19 +0.53 81 2 14 0
29OCT26 127.50 P 0.00 0.00 0.00 1.51 +0.65 81 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 1.90 +0.82 81 0 39 0
29OCT26 132.50 P 0.00 0.00 0.00 2.37 +1.00 81 0 24 0
29OCT26 135.00 P 3.00 3.00 3.00 2.90 +1.21 81 1 24 0
29OCT26 137.50 P 3.61 3.61 3.54 3.54 +1.45 81 3 32 +3
29OCT26 140.00 P 3.51 4.20 3.51 4.16 +1.64 81 2 45 +1
29OCT26 142.50 P 3.57 3.57 3.57 5.05 +2.00 82 2 25 +2
29OCT26 145.00 P 5.40 5.90 5.40 5.90 +2.30 82 2 55 +1
29OCT26 147.50 P 5.45 5.45 5.45 6.78 +2.52 81 2 85 +1
29OCT26 150.00 P 6.32 7.03 6.30 7.96 +3.01 82 58 96 +44
29OCT26 152.50 P 7.27 7.27 7.08 9.12 +3.38 82 20 45 +3
29OCT26 155.00 P 8.34 8.34 8.12 10.38 +3.79 82 35 210 0
29OCT26 157.50 P 9.46 12.13 9.27 11.75 +4.21 82 143 370 +100
29OCT26 160.00 P 10.73 13.03 10.73 13.03 +4.43 81 6 132 0
29OCT26 162.50 P 0.00 0.00 0.00 14.71 +5.01 82 0 125 0
29OCT26 165.00 P 16.53 16.53 16.53 16.53 +5.61 84 2 20 0
29OCT26 167.50 P 0.00 0.00 0.00 18.21 +5.80 84 0 36 0
29OCT26 170.00 P 16.03 20.00 16.03 20.06 +6.45 85 3 125 -3
29OCT26 172.50 P 0.00 0.00 0.00 21.27 +6.19 80 0 155 0
29OCT26 175.00 P 0.00 0.00 0.00 23.17 +6.55 80 0 109 0
29OCT26 177.50 P 0.00 0.00 0.00 25.13 +6.88 80 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 27.12 +7.23 80 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 29.48 +7.59 83 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 31.98 +8.56 87 0 249 0
29OCT26 187.50 P 0.00 0.00 0.00 33.84 +8.99 85 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 35.90 +9.14 83 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 38.40 +9.55 87 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 40.17 +9.54 80 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 42.47 +9.73 80 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 45.26 +9.48 88 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 50.06 +10.09 91 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 54.30 +10.02 80 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 59.50 +11.37 91 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 64.05 +9.98 80 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 68.98 +11.09 80 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 73.93 +10.51 80 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 78.91 +11.05 80 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 83.90 +11.27 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 88.90 +11.35 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 93.90 +11.46 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.90 +11.19 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 103.90 +12.09 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 108.90 +11.72 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 113.90 +11.77 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 118.90 +11.91 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 123.90 +11.66 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 128.90 +11.74 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 133.90 +11.68 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 138.90 +11.65 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 143.90 +12.20 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 153.90 +12.20 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 163.90 +11.31 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 173.90 +12.20 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 183.90 +11.33 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 193.90 +12.18 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 203.90 +12.20 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 213.90 +11.90 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 223.90 +11.28 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.19 +0.07 87 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.25 +0.09 87 0 0 0
27NOV26 85.00 P 0.68 0.85 0.68 0.34 +0.13 88 10 9 -2
27NOV26 87.50 P 0.00 0.00 0.00 0.44 +0.16 88 0 0 0
27NOV26 90.00 P 0.88 0.88 0.87 0.55 +0.19 87 4 15 -4
27NOV26 92.50 P 0.00 0.00 0.00 0.69 +0.23 87 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.86 +0.29 88 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.05 +0.35 87 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 1.31 +0.44 88 0 35 0
27NOV26 102.50 P 0.00 0.00 0.00 1.59 +0.52 88 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 1.91 +0.65 88 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 2.23 +0.71 88 0 26 0
27NOV26 110.00 P 0.00 0.00 0.00 2.66 +0.83 88 0 76 0
27NOV26 112.50 P 0.00 0.00 0.00 3.10 +0.95 88 0 32 0
27NOV26 115.00 P 0.00 0.00 0.00 3.57 +1.09 88 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 4.14 +1.22 88 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 4.72 +1.37 88 0 31 0
27NOV26 122.50 P 4.82 4.82 4.82 5.34 +1.54 88 15 61 +15
27NOV26 125.00 P 5.45 5.51 5.05 5.97 +1.59 88 43 60 +41
27NOV26 127.50 P 0.00 0.00 0.00 6.68 +1.72 87 0 0 0
27NOV26 130.00 P 6.67 6.67 6.67 7.42 +1.88 87 1 1 +1
27NOV26 132.50 P 0.00 0.00 0.00 8.29 +2.16 87 0 11 0
27NOV26 135.00 P 0.00 0.00 0.00 9.22 +2.42 87 0 7 0
27NOV26 137.50 P 0.00 0.00 0.00 10.09 +2.56 87 0 25 0
27NOV26 140.00 P 11.00 11.20 11.00 11.20 +2.89 87 2 23 +1
27NOV26 142.50 P 0.00 0.00 0.00 12.24 +3.05 87 0 16 0
27NOV26 145.00 P 12.00 12.00 12.00 12.94 +2.87 85 1 64 +1
27NOV26 147.50 P 0.00 0.00 0.00 14.59 +3.56 88 0 15 0
27NOV26 150.00 P 14.35 15.48 14.35 15.49 +3.45 86 3 9 0
27NOV26 152.50 P 0.00 0.00 0.00 17.16 +3.97 88 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 18.55 +4.23 88 0 19 0
27NOV26 157.50 P 0.00 0.00 0.00 19.99 +4.49 88 0 46 0
27NOV26 160.00 P 21.20 21.20 21.20 21.20 +4.43 87 1 26 0
27NOV26 162.50 P 20.75 23.31 20.75 23.02 +4.98 88 114 102 +75
27NOV26 165.00 P 0.00 0.00 0.00 24.52 +5.10 88 0 16 0
27NOV26 167.50 P 0.00 0.00 0.00 26.22 +5.40 89 0 17 0
27NOV26 170.00 P 25.50 25.50 25.50 27.68 +5.39 88 1 19 0
27NOV26 172.50 P 0.00 0.00 0.00 29.54 +5.94 89 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 31.37 +6.32 89 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 33.22 +6.44 90 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 35.22 +6.81 91 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 35.98 +5.90 86 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 39.09 +7.29 92 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 39.98 +6.42 87 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 41.94 +6.58 87 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 43.94 +6.41 87 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 45.94 +7.14 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 47.94 +7.38 87 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 49.95 +7.65 87 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 54.19 +7.11 87 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.45 +7.25 87 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.80 +7.63 87 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.27 +7.87 87 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 71.74 +8.48 87 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.32 +8.18 87 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 80.95 +8.29 87 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 85.60 +9.43 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 90.33 +9.75 87 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 95.09 +9.23 87 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 99.85 +9.43 87 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 104.68 +9.87 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 109.53 +9.67 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 114.39 +9.82 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 119.27 +10.56 87 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 124.19 +10.06 87 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 129.11 +10.21 87 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 134.04 +10.83 87 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 138.99 +10.41 87 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 143.96 +10.84 87 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 153.91 +10.90 87 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 163.90 +11.03 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 173.90 +10.89 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 183.90 +11.33 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 193.90 +11.25 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 203.90 +11.60 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 213.90 +11.65 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 223.90 +11.28 0 0 0 0
30DEC26 80.00 P 1.20 1.20 1.20 0.79 +0.22 85 1 0 -1
30DEC26 82.50 P 0.00 0.00 0.00 0.98 +0.30 85 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 1.18 +0.31 85 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.41 +0.38 85 0 30 0
30DEC26 90.00 P 1.80 1.80 1.80 1.71 +0.46 85 10 10 +10
30DEC26 92.50 P 0.00 0.00 0.00 1.98 +0.49 85 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.31 +0.63 85 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.66 +0.68 85 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 3.11 +0.80 85 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.55 +0.92 85 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.00 +0.98 85 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 4.59 +1.02 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 5.18 +1.15 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 5.76 +1.26 85 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.44 +1.38 85 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 7.19 +1.49 85 0 12 0
30DEC26 120.00 P 7.25 7.28 7.25 7.94 +1.74 85 5 158 +2
30DEC26 122.50 P 0.00 0.00 0.00 8.44 +1.79 83 0 131 0
30DEC26 125.00 P 0.00 0.00 0.00 9.59 +2.02 85 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 10.53 +2.22 85 0 31 0
30DEC26 130.00 P 0.00 0.00 0.00 11.46 +2.25 85 0 0 0
30DEC26 132.50 P 12.01 12.24 12.01 12.02 +2.50 83 5 327 +4
30DEC26 135.00 P 0.00 0.00 0.00 13.27 +2.37 84 0 709 0
30DEC26 137.50 P 0.00 0.00 0.00 14.33 +2.81 84 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 15.48 +2.91 84 0 15 0
30DEC26 142.50 P 15.93 15.93 15.93 16.68 +3.24 84 15 0 -15
30DEC26 145.00 P 16.66 16.75 16.58 17.94 +3.53 84 74 74 +59
30DEC26 147.50 P 0.00 0.00 0.00 19.24 +3.65 84 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 20.60 +3.74 84 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 22.01 +4.08 85 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 23.46 +4.28 85 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 24.95 +4.47 85 0 191 0
30DEC26 160.00 P 24.30 24.30 24.30 26.48 +4.66 85 1 31 +1
30DEC26 162.50 P 0.00 0.00 0.00 28.22 +5.20 86 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 29.66 +5.02 86 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 31.06 +4.94 85 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 32.43 +4.80 85 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 33.77 +4.61 83 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 35.82 +5.42 84 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 37.97 +5.68 86 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 38.95 +5.30 84 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 41.48 +6.16 86 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 42.88 +5.91 85 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 44.75 +5.69 85 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.63 +5.78 85 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 48.50 +5.94 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.38 +5.68 85 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.26 +6.13 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.26 +6.04 85 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 58.31 +6.03 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.36 +6.93 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 66.45 +6.68 85 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.74 +6.72 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.04 +6.89 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.35 +6.75 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 83.78 +7.29 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.28 +7.46 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.78 +7.25 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.30 +7.46 85 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 101.92 +7.86 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 106.58 +8.22 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 111.25 +8.16 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.93 +8.47 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.67 +8.67 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.45 +8.49 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.23 +8.70 85 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 135.03 +9.13 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.84 +9.30 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.70 +9.13 85 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 154.45 +9.87 85 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 164.24 +9.83 85 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 174.11 +9.94 85 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 184.00 +11.21 85 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 193.94 +11.29 85 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 203.90 +10.57 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 213.90 +11.65 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 223.90 +11.15 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 3.51 +0.70 85 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.98 +0.81 85 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 4.44 +0.80 85 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 5.04 +0.92 85 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 5.65 +1.05 85 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.26 +1.16 85 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 6.89 +1.16 85 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 7.67 +1.35 85 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 8.44 +1.47 85 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 9.22 +1.60 85 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 10.00 +1.61 85 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 10.94 +1.92 85 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 11.90 +2.00 85 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 12.86 +2.37 85 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 13.83 +2.51 85 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 14.84 +2.70 85 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 15.99 +2.94 85 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 17.15 +3.00 85 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 18.24 +2.83 85 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 19.47 +3.26 85 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 20.74 +3.26 86 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 22.05 +3.82 86 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 23.41 +3.78 86 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 24.81 +3.81 86 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 26.24 +4.14 86 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.72 +4.29 86 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 29.27 +4.49 87 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 30.77 +4.63 86 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 32.01 +4.42 85 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 33.56 +4.54 85 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 35.11 +4.59 85 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 36.67 +4.62 85 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 38.31 +4.69 85 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 40.04 +4.88 85 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 41.77 +4.86 85 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 43.50 +5.33 85 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 45.24 +5.08 85 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 46.98 +5.18 85 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 48.72 +5.81 85 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 50.57 +5.04 85 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 52.47 +6.25 85 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 54.37 +6.48 85 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 56.27 +5.89 85 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 58.17 +6.11 85 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 61.98 +6.19 85 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 65.98 +6.06 85 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 70.06 +6.27 85 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 74.15 +6.69 85 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 78.26 +6.32 85 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 82.50 +7.34 85 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 86.83 +7.05 85 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 91.16 +6.63 85 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 95.50 +7.37 85 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 99.89 +7.17 85 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 104.41 +7.29 85 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 108.94 +6.81 85 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 113.47 +8.38 85 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 118.01 +7.29 85 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 122.60 +7.29 85 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 127.28 +7.88 85 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 131.96 +8.11 85 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 136.65 +8.01 85 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 141.35 +7.99 85 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 146.05 +7.84 85 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 155.64 +8.21 85 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 165.25 +8.40 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.10 +0.66 87 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.61 +0.74 87 0 0 0
30MAR27 85.00 P 5.41 5.41 5.41 5.27 +0.88 88 2 4 +2
30MAR27 87.50 P 0.00 0.00 0.00 5.73 +0.82 87 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.38 +0.94 87 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.04 +1.05 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.70 +1.04 87 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.42 +1.08 87 0 0 0
30MAR27 100.00 P 8.58 8.58 8.58 9.34 +1.32 88 1 13 +1
30MAR27 102.50 P 0.00 0.00 0.00 10.07 +1.37 87 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.90 +1.44 87 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.73 +1.50 87 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.65 +1.62 87 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.66 +1.63 87 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.68 +1.80 87 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.69 +2.18 87 0 0 0
30MAR27 120.00 P 15.49 15.49 15.49 16.48 +1.86 87 1 6 +1
30MAR27 122.50 P 0.00 0.00 0.00 17.73 +2.31 87 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 18.92 +2.20 87 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 20.06 +2.35 87 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 21.04 +2.34 87 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 22.56 +3.04 87 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 23.42 +2.77 86 0 107 0
30MAR27 137.50 P 0.00 0.00 0.00 24.99 +3.21 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.32 +3.14 87 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 27.68 +3.53 87 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 29.08 +3.32 87 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 30.51 +3.94 87 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 31.98 +3.66 87 0 211 0
30MAR27 152.50 P 32.00 32.00 31.50 33.46 +3.97 88 2 1 +1
30MAR27 155.00 P 0.00 0.00 0.00 34.98 +4.10 88 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 36.53 +4.22 88 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 38.12 +4.36 88 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 39.52 +4.28 87 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 41.04 +4.29 87 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 42.95 +4.66 88 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 44.34 +4.49 87 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.16 +4.81 88 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.88 +4.89 88 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 49.59 +4.97 88 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 51.45 +5.48 88 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 52.84 +4.87 87 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 54.62 +5.14 87 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.40 +5.20 87 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 58.18 +5.29 87 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.96 +5.05 87 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.75 +5.53 87 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.54 +5.16 87 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.44 +5.87 87 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 69.31 +5.12 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.19 +5.66 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 77.08 +5.53 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 80.97 +5.82 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 84.95 +6.02 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.10 +5.80 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 93.26 +6.82 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.42 +6.70 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 101.59 +6.20 87 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.77 +6.70 87 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 110.07 +6.70 87 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.46 +6.92 87 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.84 +7.54 87 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 123.24 +6.76 87 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 127.63 +6.80 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.04 +6.56 87 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 136.49 +6.90 87 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 141.06 +7.12 87 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 145.63 +7.23 87 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 150.20 +7.40 87 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 159.37 +7.65 87 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 168.57 +7.98 87 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 177.99 +8.05 87 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 187.43 +8.25 87 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 196.89 +9.17 87 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 206.38 +9.75 87 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 216.02 +8.86 87 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 225.68 +9.73 87 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.11 +0.85 90 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 8.58 +0.58 89 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.57 +0.83 90 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 10.18 +0.71 89 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.06 +0.85 89 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.95 +0.87 89 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.84 +0.85 89 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.73 +0.82 89 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.70 +0.87 89 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.78 +1.03 89 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.85 +1.21 89 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.93 +1.39 89 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.01 +1.42 89 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.08 +1.49 89 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.17 +1.52 89 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.44 +1.78 89 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.71 +1.97 89 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.98 +2.13 89 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.26 +2.24 89 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.53 +2.06 89 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.80 +2.44 89 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.08 +2.51 89 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.93 +2.80 90 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 32.93 +2.41 89 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.57 +3.14 89 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.04 +2.81 89 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.56 +2.97 89 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.98 +3.55 89 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.50 +3.69 89 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.12 +3.57 89 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.49 +3.49 89 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.22 +3.68 89 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 46.68 +3.66 89 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 48.48 +3.91 89 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.13 +4.02 89 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.45 +3.80 89 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.46 +4.24 89 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 54.76 +3.86 89 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 56.42 +3.94 89 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 58.08 +3.96 89 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 59.74 +3.89 89 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.53 +3.99 89 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 63.35 +3.93 89 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 65.17 +3.95 89 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 67.00 +4.15 89 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.83 +4.14 89 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 70.65 +4.84 89 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 72.48 +4.18 89 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.31 +4.47 89 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 77.97 +5.24 89 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 81.65 +4.13 89 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 85.60 +4.71 89 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 89.56 +4.69 89 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 93.52 +4.77 89 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 97.48 +5.42 89 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 101.45 +4.95 89 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 105.43 +5.46 89 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 109.45 +5.12 89 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 113.67 +5.23 89 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 117.89 +5.35 89 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 122.11 +5.43 89 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 126.33 +5.31 89 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 130.57 +5.28 89 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 134.80 +5.34 89 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 139.05 +5.57 89 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 143.35 +5.57 89 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 147.78 +5.94 89 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 152.21 +6.06 89 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 156.65 +7.20 89 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 165.54 +6.42 89 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 174.46 +6.89 89 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 183.41 +6.70 89 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 192.62 +6.91 89 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 201.85 +7.53 89 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 211.09 +7.50 89 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 220.36 +7.30 89 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 229.65 +7.93 89 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.81 +0.85 91 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.76 +0.91 91 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.12 +1.30 92 0 21 0
29SEP27 87.50 P 0.00 0.00 0.00 14.65 +0.85 91 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 15.61 +0.83 91 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.70 +0.95 91 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.83 +1.10 91 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.97 +1.24 91 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.11 +1.21 91 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.25 +1.17 91 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.39 +1.14 91 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.54 +1.21 91 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.80 +1.32 91 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.13 +1.52 91 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.46 +1.70 91 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.80 +1.87 91 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.13 +1.56 91 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 31.47 +1.98 91 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.80 +2.14 91 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.14 +1.77 91 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 35.50 +2.25 91 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 37.03 +1.96 91 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 38.55 +2.16 91 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 40.07 +2.22 91 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.91 +2.71 91 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.44 +2.81 91 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.99 +2.88 91 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.51 +3.43 91 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 48.18 +3.64 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 49.76 +3.17 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.13 +3.11 91 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.87 +3.22 92 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.38 +3.25 91 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 56.31 +3.85 92 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.98 +3.59 92 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.29 +3.29 91 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 61.00 +3.54 91 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 62.71 +3.46 91 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 64.42 +3.56 91 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 66.13 +3.40 91 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 67.84 +3.67 91 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 69.56 +3.96 91 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 71.28 +3.36 91 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 73.10 +3.53 91 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 74.97 +4.32 91 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 76.84 +3.86 91 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 78.71 +3.83 91 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 80.58 +3.91 91 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 82.45 +4.09 91 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 86.20 +4.21 91 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 89.95 +3.93 91 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 93.71 +4.07 91 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 97.48 +4.60 91 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 101.39 +4.52 91 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 105.42 +4.25 91 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 109.45 +4.71 91 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 113.49 +4.42 91 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 117.53 +4.35 91 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 121.58 +4.63 91 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 125.63 +4.59 91 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 129.69 +4.46 91 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 133.76 +5.22 91 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 137.98 +5.10 91 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 142.26 +4.94 91 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 146.54 +4.94 91 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 150.82 +5.06 91 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 155.11 +6.11 91 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 159.41 +5.41 91 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 163.70 +6.06 91 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 172.32 +5.84 91 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 181.01 +5.61 91 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 189.97 +6.46 91 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 198.94 +6.03 91 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 207.93 +6.17 91 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 216.94 +6.52 91 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 225.98 +7.26 91 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 235.03 +6.69 91 0 0 0
TOTAL PUT 722 10,275 +408
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.670
29OCT26 8.00 C 0.00 0.00 0.00 3.77 -0.12 123 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.49 -0.17 104 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.24 -0.15 96 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.02 -0.10 98 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.76 -0.11 88 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.47 -0.15 68 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.25 -0.12 71 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 2.00 -0.17 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.74 -0.16 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.26 -0.19 45 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.81 -0.18 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.47 -0.16 37 0 21 0
29OCT26 12.00 C 0.28 0.28 0.25 0.25 -0.13 37 46 369 -14
29OCT26 12.50 C 0.26 0.26 0.26 0.12 -0.07 38 5 114 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 263 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 199 0
29OCT26 14.50 C 0.02 0.02 0.02 0.01 0.00 48 1 107 -1
29OCT26 15.00 C 0.01 0.01 0.01 0.01 0.00 54 67 230 -67
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.30 -0.14 66 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.02 -0.13 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.80 -0.15 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.56 -0.16 53 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.28 -0.20 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.08 -0.17 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.85 -0.15 44 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.43 -0.15 41 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 1.06 -0.09 39 0 34 0
27NOV26 11.50 C 0.00 0.00 0.00 0.76 -0.08 39 0 15 0
27NOV26 12.00 C 0.53 0.54 0.53 0.53 -0.07 39 168 187 +123
27NOV26 12.50 C 0.35 0.35 0.34 0.34 -0.07 38 21 81 +12
27NOV26 13.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 88 0
27NOV26 13.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 160 0
27NOV26 14.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.51 -0.17 58 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.26 -0.15 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.06 -0.13 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.82 -0.14 58 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.54 -0.16 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.35 -0.11 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.07 -0.18 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.83 -0.18 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.63 -0.15 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.40 -0.13 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.19 -0.13 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.98 -0.16 41 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 -0.16 37 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 -0.07 39 0 311 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.08 38 0 450 0
30DEC26 12.00 C 0.78 0.79 0.78 0.72 -0.07 38 12 3,387 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.06 38 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.06 37 0 50 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.36 -0.19 45 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 3.07 -0.25 37 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.93 -0.17 45 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.71 -0.16 44 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.50 -0.10 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.27 -0.17 40 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.09 -0.15 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.73 -0.13 40 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 1.38 -0.08 38 0 47 0
28JAN27 11.50 C 1.31 1.31 1.17 1.11 -0.07 38 30 30 +30
28JAN27 12.00 C 0.00 0.00 0.00 0.88 -0.06 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.69 -0.05 38 0 6 0
28JAN27 13.00 C 0.59 0.59 0.59 0.53 -0.05 38 15 18 +15
28JAN27 13.50 C 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
28JAN27 14.00 C 0.42 0.42 0.42 0.30 -0.05 38 15 17 +15
28JAN27 14.50 C 0.33 0.33 0.33 0.22 -0.04 37 15 15 +15
28JAN27 15.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.07 - 39 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 3.95 -0.14 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.72 -0.16 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.52 -0.15 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.30 -0.14 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.09 -0.13 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.88 -0.14 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.68 -0.13 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.48 -0.15 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.30 -0.14 40 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.97 -0.12 40 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 -0.08 38 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 -0.07 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.07 38 0 216 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 -0.06 39 0 229 0
30MAR27 13.00 C 0.99 0.99 0.99 0.79 -0.07 38 15 15 +11
30MAR27 13.50 C 0.81 0.81 0.81 0.65 -0.07 38 15 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.06 38 0 54 0
30MAR27 14.50 C 0.59 0.59 0.59 0.42 -0.06 38 30 60 +30
30MAR27 15.00 C 0.50 0.50 0.50 0.34 -0.05 38 30 197 +30
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.04 38 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.07 -0.19 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.86 -0.16 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.66 -0.17 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.46 -0.16 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.26 -0.14 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.07 -0.15 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.89 -0.18 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.72 -0.16 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.55 -0.14 39 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.30 -0.07 40 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.01 -0.08 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.75 -0.08 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.53 -0.08 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.29 -0.11 38 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.14 -0.09 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.01 -0.04 39 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.82 -0.09 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 -0.07 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 -0.07 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 -0.05 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 -0.04 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
29SEP27 8.50 C 0.00 0.00 0.00 3.71 -0.18 44 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.51 -0.18 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.33 -0.16 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.14 -0.17 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.96 -0.16 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.79 -0.16 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.63 -0.16 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.33 -0.15 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.05 -0.15 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.81 -0.13 40 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.59 -0.12 40 0 62 0
29SEP27 12.50 C 0.00 0.00 0.00 1.40 -0.11 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.22 -0.11 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.07 -0.10 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.93 -0.09 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 -0.08 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.71 -0.08 39 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.54 -0.07 39 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.47 -0.06 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.41 -0.06 39 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.36 -0.05 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.27 -0.04 39 0 3 0
TOTAL CALL 485 11,667 +209
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 33 0
29OCT26 10.50 P 0.04 0.04 0.04 0.04 0.00 37 12 137 0
29OCT26 11.00 P 0.06 0.11 0.06 0.12 +0.01 37 21 311 -19
29OCT26 11.50 P 0.16 0.27 0.16 0.28 +0.02 36 14 251 -6
29OCT26 12.00 P 0.35 0.50 0.35 0.54 +0.04 35 98 494 +98
29OCT26 12.50 P 0.60 0.65 0.60 0.93 +0.10 38 37 226 +14
29OCT26 13.00 P 0.00 0.00 0.00 1.36 +0.13 37 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.84 +0.18 39 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.33 +0.17 0 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.83 +0.17 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.33 +0.18 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.83 +0.17 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.33 +0.17 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.83 +0.18 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.33 +0.17 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.83 +0.17 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 38 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 13 0
27NOV26 10.00 P 0.09 0.09 0.09 0.09 +0.01 38 168 210 +168
27NOV26 10.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 244 0
27NOV26 11.00 P 0.21 0.21 0.21 0.32 +0.02 38 5 118 +5
27NOV26 11.50 P 0.35 0.35 0.35 0.52 +0.04 37 3 115 0
27NOV26 12.00 P 0.64 0.64 0.64 0.78 +0.05 37 15 128 -15
27NOV26 12.50 P 0.81 0.81 0.81 1.10 +0.06 36 3 118 0
27NOV26 13.00 P 1.16 1.16 1.16 1.46 +0.10 34 15 232 0
27NOV26 13.50 P 0.00 0.00 0.00 1.91 +0.14 37 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.36 +0.14 36 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.85 +0.18 39 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.33 +0.17 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.83 +0.17 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.33 +0.17 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.83 +0.17 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.33 +0.17 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.83 +0.17 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 37 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 61 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 120 0
30DEC26 10.50 P 0.29 0.29 0.29 0.29 +0.01 36 15 272 +15
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.05 37 0 489 0
30DEC26 12.00 P 0.00 0.00 0.00 0.94 +0.05 36 0 3,458 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 +0.06 36 0 271 0
30DEC26 13.00 P 1.32 1.32 1.32 1.58 +0.08 34 15 90 -15
30DEC26 13.50 P 0.00 0.00 0.00 2.01 +0.12 36 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 +0.10 36 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.11 36 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 +0.13 37 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.84 +0.18 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.33 +0.12 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.83 +0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.33 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.83 +0.17 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.33 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.83 +0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.33 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.33 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.33 +0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.33 +0.18 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 16 0
28JAN27 9.25 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.42 +0.04 38 0 3 0
28JAN27 11.00 P 0.55 0.57 0.55 0.59 +0.05 37 16 125 +16
28JAN27 11.50 P 0.78 0.78 0.76 0.81 +0.05 37 45 255 +45
28JAN27 12.00 P 0.00 0.00 0.00 1.07 +0.05 37 0 165 0
28JAN27 12.50 P 1.32 1.35 1.32 1.38 +0.06 37 30 45 +30
28JAN27 13.00 P 0.00 0.00 0.00 1.72 +0.10 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.11 +0.12 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.53 +0.13 38 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.90 +0.08 33 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.39 +0.13 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.85 +0.14 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.35 +0.14 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.83 - 0 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.07 0.00 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 +0.01 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 +0.02 38 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 +0.02 37 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 +0.03 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.58 +0.03 37 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.79 +0.04 37 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 +0.06 37 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.28 +0.05 37 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.60 +0.06 37 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 +0.05 37 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.29 +0.06 37 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.69 +0.11 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.10 +0.12 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.53 +0.12 38 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.96 +0.11 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.41 +0.12 38 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.89 +0.15 39 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.34 +0.14 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.85 +0.18 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.35 +0.20 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.33 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.84 +0.19 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.33 +0.14 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.33 +0.18 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.33 +0.18 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.34 +0.19 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 +0.03 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 +0.03 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.44 +0.03 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.58 +0.03 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.67 +0.05 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.85 +0.06 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.06 +0.06 38 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.31 +0.07 38 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.59 +0.09 38 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.84 +0.04 37 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.23 +0.10 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.59 +0.12 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.89 +0.05 38 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.36 +0.13 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.77 +0.15 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.10 +0.05 38 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.61 +0.15 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.05 +0.11 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.50 +0.22 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.91 +0.12 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.35 +0.05 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.84 +0.05 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.34 +0.08 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.84 +0.13 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.33 +0.13 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.33 +0.18 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 8 0
29SEP27 8.75 P 0.00 0.00 0.00 0.55 +0.03 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.63 +0.03 38 0 45 0
29SEP27 9.25 P 0.00 0.00 0.00 0.71 +0.02 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.80 +0.03 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.91 +0.04 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.01 +0.04 38 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.24 +0.05 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.48 +0.05 38 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.76 +0.06 38 0 8 0
29SEP27 12.00 P 0.00 0.00 0.00 2.05 +0.07 37 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.36 +0.07 37 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.69 +0.09 37 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.04 +0.09 37 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.40 +0.10 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.78 +0.11 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.16 +0.11 35 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.56 +0.12 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.96 +0.12 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.38 +0.13 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.80 +0.13 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.23 +0.14 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.67 +0.15 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.11 +0.15 23 0 0 0
TOTAL PUT 512 12,827 +336
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 9.560
29OCT26 6.75 C 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.58 +0.04 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.34 +0.03 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.11 +0.03 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.69 +0.03 40 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.50 0.00 38 0 100 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 0.00 39 0 107 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.01 39 0 193 0
29OCT26 10.00 C 0.21 0.21 0.17 0.17 0.00 40 9 70 +9
29OCT26 10.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 162 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 43 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.35 +0.03 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.11 +0.03 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.87 +0.02 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.65 +0.03 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.04 +0.01 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.87 +0.02 39 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.71 +0.01 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 0.00 38 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 0.00 39 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 -0.01 39 0 48 0
27NOV26 10.50 C 0.24 0.24 0.24 0.23 -0.01 40 15 68 +15
27NOV26 11.00 C 0.18 0.18 0.18 0.13 -0.01 39 6 184 +6
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 +0.03 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 +0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.03 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 +0.03 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 +0.03 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.56 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 +0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 +0.01 40 0 29 0
30DEC26 9.25 C 0.98 0.98 0.98 0.88 -0.01 38 15 60 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.76 -0.01 39 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 0.00 40 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 +0.01 40 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 0.00 41 0 153 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 41 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 40 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 40 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.46 +0.02 40 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.25 +0.02 40 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.04 +0.02 40 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.84 +0.01 40 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.66 +0.01 40 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.48 0.00 40 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.32 0.00 40 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.01 -0.01 39 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.01 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.79 +0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.59 +0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.39 +0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.20 +0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 +0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.85 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.69 +0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 +0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.40 +0.02 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 0.00 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 0.00 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.01 -0.01 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 -0.01 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 0.00 41 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 0.00 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.16 +0.03 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.96 +0.02 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.77 +0.02 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.59 +0.02 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.41 +0.01 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.25 +0.01 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 0.00 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.94 0.00 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.80 0.00 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.67 0.00 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.54 -0.01 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 0.00 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.32 0.00 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.21 -0.01 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.01 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 -0.01 40 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 100 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.94 +0.01 40 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.77 +0.01 40 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.61 +0.01 40 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.45 0.00 40 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.30 0.00 40 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.16 0.00 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.03 0.00 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.90 0.00 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.78 0.00 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.67 0.00 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.56 -0.01 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.46 -0.01 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.27 -0.01 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.96 -0.02 40 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.54 -0.02 40 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.47 -0.01 40 0 10 0
29SEP27 14.50 C 0.00 0.00 0.00 0.41 -0.01 40 0 10 0
29SEP27 15.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
TOTAL CALL 45 9,700 +45
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 130 0
29OCT26 8.75 P 0.07 0.07 0.07 0.06 -0.03 39 3 33 -3
29OCT26 9.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 -0.04 40 0 124 0
29OCT26 9.50 P 0.31 0.31 0.31 0.31 -0.03 42 5 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.45 -0.04 42 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.62 -0.04 43 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.00 -0.04 41 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.45 -0.05 39 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.94 -0.04 0 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.44 -0.04 0 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 2.94 -0.04 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 -0.03 39 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.38 -0.04 40 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.49 -0.05 39 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.64 -0.04 40 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.79 -0.05 40 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.13 -0.04 39 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.53 -0.05 39 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.98 -0.04 39 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.45 -0.04 38 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.94 -0.04 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.02 40 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.02 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 -0.02 40 0 118 0
30DEC26 9.00 P 0.43 0.43 0.43 0.43 -0.02 40 10 72 +10
30DEC26 9.25 P 0.51 0.51 0.51 0.54 -0.02 40 15 176 +15
30DEC26 9.50 P 0.00 0.00 0.00 0.66 -0.04 40 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.05 40 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.05 41 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.04 40 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 -0.05 40 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 -0.04 41 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 -0.04 40 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 -0.04 40 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.45 -0.04 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.44 -0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.44 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.44 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.44 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.44 -0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.44 -0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.44 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.44 -0.04 0 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.36 -0.02 41 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.07 -0.04 41 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.37 -0.05 40 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.74 -0.05 40 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.13 -0.06 40 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.56 -0.05 40 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.01 -0.05 40 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.47 -0.05 40 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.95 -0.05 39 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30MAR27 8.00 P 0.39 0.39 0.39 0.36 -0.02 41 2 5 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
30MAR27 9.00 P 0.70 0.70 0.70 0.73 -0.03 41 2 2 +2
30MAR27 9.25 P 0.00 0.00 0.00 0.85 -0.03 41 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.04 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.04 41 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 -0.05 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 -0.05 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 -0.05 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 -0.05 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.68 -0.05 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.10 -0.05 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.55 -0.04 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.00 -0.05 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 -0.05 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.95 -0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.44 -0.04 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.44 -0.04 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.44 -0.04 0 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.02 40 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 -0.03 40 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 -0.03 40 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.81 -0.03 40 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.92 -0.04 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.17 -0.04 40 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.31 -0.04 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.45 -0.05 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.76 -0.05 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.10 -0.05 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 -0.05 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.85 -0.05 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.25 -0.05 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 -0.05 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.10 -0.05 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.55 -0.05 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.01 -0.05 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.48 -0.05 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.96 -0.04 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.45 -0.04 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.42 -0.02 40 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.49 -0.03 40 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.57 -0.03 40 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 -0.04 40 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.97 -0.04 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.09 -0.04 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.21 -0.05 40 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.34 -0.04 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.48 -0.05 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.63 -0.05 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.93 -0.05 40 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.27 -0.05 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.62 -0.05 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.99 -0.05 40 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.38 -0.05 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.79 -0.05 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.21 -0.05 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.64 -0.05 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.08 -0.05 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.54 -0.05 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.00 -0.05 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.48 -0.04 40 0 0 0
TOTAL PUT 37 4,156 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 143.200
16OCT26 116.00 C 0.00 0.00 0.00 27.24 -3.54 0 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 26.24 -3.54 0 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 25.25 -3.53 67 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 24.25 -3.54 64 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 23.25 -3.55 61 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 22.26 -3.55 64 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 21.27 -3.55 64 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 20.28 -3.55 64 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 19.29 -3.56 63 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 18.32 -3.55 64 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 17.34 -3.56 63 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 16.38 -3.56 64 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 15.42 -3.57 64 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 14.48 -3.56 64 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 13.55 -3.56 64 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 12.64 -3.55 64 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 11.75 -3.53 64 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 10.88 -3.51 64 0 2 0
16OCT26 134.00 C 0.00 0.00 0.00 10.03 -3.49 64 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 9.22 -3.45 64 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 8.43 -3.42 64 0 1 0
16OCT26 137.00 C 0.00 0.00 0.00 7.68 -3.36 64 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 6.96 -3.30 64 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 6.28 -3.23 64 0 3 0
16OCT26 140.00 C 0.00 0.00 0.00 5.48 -3.39 61 0 27 0
16OCT26 141.00 C 0.00 0.00 0.00 4.92 -3.18 62 0 8 0
16OCT26 142.00 C 0.00 0.00 0.00 4.36 -3.08 62 0 13 0
16OCT26 143.00 C 0.00 0.00 0.00 3.90 -2.71 63 0 2 0
16OCT26 144.00 C 3.73 3.73 3.73 3.59 -2.82 65 1 16 +1
16OCT26 145.00 C 0.00 0.00 0.00 3.04 -2.79 64 0 8 0
16OCT26 146.00 C 2.90 2.90 2.90 2.67 -2.62 64 1 1 +1
16OCT26 147.00 C 0.00 0.00 0.00 2.34 -2.44 64 0 3 0
16OCT26 148.00 C 3.07 3.10 2.34 2.04 -2.26 65 5 23 +3
16OCT26 149.00 C 0.00 0.00 0.00 1.75 -2.11 65 0 20 0
16OCT26 150.00 C 2.98 2.98 1.80 1.49 -1.87 65 4 82 -1
16OCT26 152.50 C 0.00 0.00 0.00 0.97 -1.61 64 0 14 0
16OCT26 155.00 C 1.54 2.00 0.68 0.61 -1.27 64 191 106 +89
16OCT26 157.50 C 1.28 1.28 1.04 0.37 -0.98 64 32 38 +30
16OCT26 160.00 C 0.93 1.03 0.85 0.22 -0.72 64 32 85 +3
16OCT26 162.50 C 0.80 0.80 0.74 0.13 -0.51 65 30 57 +30
16OCT26 165.00 C 0.00 0.00 0.00 0.07 -0.36 64 0 11 0
16OCT26 167.50 C 0.00 0.00 0.00 0.04 -0.24 65 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.16 64 0 20 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.11 64 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.06 69 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.04 73 0 30 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 75 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 40 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
16OCT26 187.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
16OCT26 190.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
16OCT26 192.50 C 0.00 0.00 0.00 0.01 - 98 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 17.04 - 57 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 16.17 - 57 0 0 -
23OCT26 129.00 C 0.00 0.00 0.00 15.31 - 56 0 0 -
23OCT26 130.00 C 0.00 0.00 0.00 14.48 - 57 0 0 -
23OCT26 131.00 C 0.00 0.00 0.00 13.66 - 56 0 0 -
23OCT26 132.00 C 0.00 0.00 0.00 12.87 - 57 0 0 -
23OCT26 133.00 C 0.00 0.00 0.00 12.10 - 57 0 0 -
23OCT26 134.00 C 0.00 0.00 0.00 11.35 - 56 0 0 -
23OCT26 135.00 C 0.00 0.00 0.00 10.63 - 57 0 0 -
23OCT26 136.00 C 0.00 0.00 0.00 9.93 - 56 0 0 -
23OCT26 137.00 C 0.00 0.00 0.00 9.26 - 57 0 0 -
23OCT26 138.00 C 0.00 0.00 0.00 8.62 - 57 0 0 -
23OCT26 139.00 C 0.00 0.00 0.00 8.00 - 57 0 0 -
23OCT26 140.00 C 0.00 0.00 0.00 7.25 - 55 0 0 -
23OCT26 141.00 C 0.00 0.00 0.00 6.72 - 55 0 0 -
23OCT26 142.00 C 0.00 0.00 0.00 6.18 - 55 0 0 -
23OCT26 143.00 C 5.80 5.80 5.80 5.73 - 56 1 1 -
23OCT26 144.00 C 0.00 0.00 0.00 5.29 - 56 0 0 -
23OCT26 145.00 C 0.00 0.00 0.00 4.86 - 56 0 0 -
23OCT26 146.00 C 0.00 0.00 0.00 4.47 - 56 0 0 -
23OCT26 147.00 C 0.00 0.00 0.00 4.10 - 57 0 0 -
23OCT26 148.00 C 5.50 5.50 5.50 3.76 - 57 1 1 -
23OCT26 149.00 C 0.00 0.00 0.00 3.44 - 57 0 0 -
23OCT26 150.00 C 0.00 0.00 0.00 3.14 - 57 0 0 -
23OCT26 152.50 C 0.00 0.00 0.00 2.43 - 57 0 0 -
23OCT26 155.00 C 3.50 3.50 1.90 1.86 - 57 5 3 -
23OCT26 157.50 C 0.00 0.00 0.00 1.40 - 57 0 0 -
23OCT26 160.00 C 0.00 0.00 0.00 1.04 - 57 0 0 -
23OCT26 162.50 C 0.00 0.00 0.00 0.76 - 57 0 0 -
23OCT26 165.00 C 0.00 0.00 0.00 0.55 - 57 0 0 -
23OCT26 167.50 C 0.00 0.00 0.00 0.39 - 57 0 0 -
23OCT26 170.00 C 0.00 0.00 0.00 0.27 - 57 0 0 -
23OCT26 172.50 C 0.00 0.00 0.00 0.19 - 57 0 0 -
23OCT26 175.00 C 0.00 0.00 0.00 0.13 - 57 0 0 -
23OCT26 177.50 C 0.00 0.00 0.00 0.09 - 57 0 0 -
23OCT26 180.00 C 0.30 0.30 0.30 0.06 - 57 4 4 -
23OCT26 182.50 C 0.00 0.00 0.00 0.04 - 57 0 0 -
23OCT26 185.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
23OCT26 187.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
23OCT26 190.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 192.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 78.30 -3.52 108 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 75.80 -3.52 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 73.31 -3.51 104 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 70.81 -3.52 87 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 68.31 -3.52 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 65.82 -3.42 87 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 63.32 -3.52 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 60.82 -3.53 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 58.33 -3.52 72 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 55.83 -3.53 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 53.34 -3.52 69 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 50.84 -3.53 56 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 48.35 -3.52 64 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 45.85 -3.53 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 43.36 -3.53 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 40.87 -3.53 57 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 38.39 -3.53 58 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 35.92 -3.53 58 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 33.46 -3.53 57 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 31.02 -3.53 57 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 28.62 -3.52 57 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 26.25 -3.51 57 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 23.94 -3.32 57 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 21.69 -3.46 57 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 19.52 -3.42 57 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 17.45 -3.36 57 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 15.48 -3.28 57 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 13.63 -3.19 57 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 11.91 -3.07 57 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 10.32 -2.94 57 0 16 0
29OCT26 140.00 C 9.00 9.00 9.00 8.88 -2.59 57 2 204 -2
29OCT26 142.50 C 0.00 0.00 0.00 7.46 -2.73 56 0 537 0
29OCT26 145.00 C 0.00 0.00 0.00 6.36 -2.74 57 0 106 0
29OCT26 147.50 C 0.00 0.00 0.00 5.39 -2.47 57 0 29 0
29OCT26 150.00 C 6.10 6.10 4.63 4.52 -2.04 58 6 147 +5
29OCT26 152.50 C 0.00 0.00 0.00 3.79 -1.95 58 0 132 0
29OCT26 155.00 C 0.00 0.00 0.00 3.10 -1.75 58 0 159 0
29OCT26 157.50 C 0.00 0.00 0.00 2.52 -1.56 58 0 68 0
29OCT26 160.00 C 2.85 2.85 2.85 2.03 -1.38 58 1 1,476 +1
29OCT26 162.50 C 1.90 1.90 1.90 1.62 -1.21 58 2 44 0
29OCT26 165.00 C 0.00 0.00 0.00 1.29 -1.04 58 0 616 0
29OCT26 167.50 C 0.00 0.00 0.00 1.01 -0.91 58 0 60 0
29OCT26 170.00 C 1.12 1.12 1.12 0.79 -0.77 58 2 150 0
29OCT26 172.50 C 0.00 0.00 0.00 0.62 -0.65 58 0 101 0
29OCT26 175.00 C 0.00 0.00 0.00 0.47 -0.55 57 0 246 0
29OCT26 177.50 C 0.00 0.00 0.00 0.36 -0.46 57 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.28 -0.37 58 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.21 -0.31 58 0 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.16 -0.25 58 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.12 -0.20 58 0 637 0
27NOV26 95.00 C 0.00 0.00 0.00 48.77 -3.52 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 46.35 -3.52 57 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 43.96 -3.52 57 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 42.22 -2.89 68 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 39.28 -3.49 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 37.00 -3.47 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.76 -3.45 57 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 32.58 -3.42 57 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 30.45 -3.39 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 28.39 -3.35 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.40 -3.30 57 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 24.49 -3.24 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 22.65 -3.18 57 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 20.89 -3.12 57 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 19.22 -3.71 57 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 17.64 -3.51 57 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 16.15 -3.31 57 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 14.74 -2.77 57 0 83 0
27NOV26 140.00 C 0.00 0.00 0.00 13.29 -2.80 56 0 363 0
27NOV26 142.50 C 12.80 12.80 12.80 12.00 -2.75 56 1 428 0
27NOV26 145.00 C 13.78 13.86 13.78 10.86 -3.03 56 50 127 +34
27NOV26 147.50 C 10.51 10.51 10.51 10.00 -2.69 57 1 62 +1
27NOV26 150.00 C 0.00 0.00 0.00 9.06 -2.51 57 0 171 0
27NOV26 152.50 C 0.00 0.00 0.00 8.24 -2.28 57 0 99 0
27NOV26 155.00 C 7.85 7.85 7.85 7.44 -2.10 58 5 529 +5
27NOV26 157.50 C 0.00 0.00 0.00 6.70 -1.94 58 0 58 0
27NOV26 160.00 C 8.35 8.35 8.35 5.99 -1.82 58 5 438 -5
27NOV26 162.50 C 0.00 0.00 0.00 5.34 -1.71 58 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 4.75 -1.60 58 0 373 0
27NOV26 167.50 C 4.74 4.74 4.74 4.22 -1.49 57 1 296 0
27NOV26 170.00 C 0.00 0.00 0.00 3.74 -1.38 57 0 1,162 0
27NOV26 172.50 C 0.00 0.00 0.00 3.31 -1.28 57 0 61 0
27NOV26 175.00 C 0.00 0.00 0.00 2.93 -1.18 57 0 35 0
27NOV26 177.50 C 3.43 3.43 3.00 2.58 -1.09 57 10 45 +5
27NOV26 180.00 C 0.00 0.00 0.00 2.27 -1.00 57 0 88 0
27NOV26 182.50 C 0.00 0.00 0.00 1.99 -0.93 57 0 19 0
27NOV26 185.00 C 0.00 0.00 0.00 1.75 -0.84 57 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.53 -0.77 57 0 382 0
30DEC26 65.00 C 0.00 0.00 0.00 78.66 -3.52 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 76.19 -3.77 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.50 -4.46 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.25 -4.27 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.78 -4.21 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.33 -3.65 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.39 -3.69 73 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 61.78 -3.92 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.10 -3.72 58 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 56.65 -3.79 57 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 54.28 -3.93 57 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 51.94 -3.52 57 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 49.62 -3.62 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.50 -3.67 59 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 45.40 -3.20 60 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 42.91 -3.47 57 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 40.76 -3.23 57 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 38.66 -3.44 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 37.15 -2.88 60 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 34.87 -3.13 58 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 32.69 -3.36 56 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 30.83 -3.32 57 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 28.85 -3.36 56 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 27.15 -3.36 56 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 25.62 -3.33 56 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 24.03 -3.11 57 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 23.08 -2.23 59 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 21.04 -3.03 57 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 19.65 -2.73 57 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 18.84 -2.57 59 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 17.58 -2.26 58 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 15.72 -3.06 56 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 14.76 -2.90 57 0 15 0
30DEC26 147.50 C 15.25 15.25 15.25 13.65 -2.94 56 15 16 0
30DEC26 150.00 C 0.00 0.00 0.00 12.81 -2.72 57 0 3,560 0
30DEC26 152.50 C 0.00 0.00 0.00 11.90 -2.62 57 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 11.08 -2.47 57 0 62 0
30DEC26 157.50 C 0.00 0.00 0.00 10.32 -2.29 57 0 106 0
30DEC26 160.00 C 11.00 11.00 11.00 9.57 -2.16 58 1 77 +1
30DEC26 162.50 C 0.00 0.00 0.00 8.83 -2.07 58 0 38 0
30DEC26 165.00 C 0.00 0.00 0.00 8.14 -1.98 57 0 137 0
30DEC26 167.50 C 8.65 8.65 8.65 7.50 -1.88 57 30 61 +30
30DEC26 170.00 C 8.60 8.60 8.59 6.90 -1.42 57 120 462 +78
30DEC26 172.50 C 0.00 0.00 0.00 6.34 -1.32 57 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 5.83 -1.63 57 0 72 0
30DEC26 177.50 C 0.00 0.00 0.00 5.35 -1.36 57 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 4.91 -1.47 57 0 64 0
30DEC26 182.50 C 0.00 0.00 0.00 4.50 -1.39 57 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 4.12 -1.32 57 0 319 0
30DEC26 187.50 C 0.00 0.00 0.00 3.77 -1.25 57 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 3.45 -1.18 57 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 3.15 -1.12 57 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 2.88 -1.05 57 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 2.63 -0.99 57 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 2.40 -0.93 57 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 2.00 -0.82 57 0 29 0
30DEC26 210.00 C 0.00 0.00 0.00 1.66 -0.72 57 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.37 -0.64 57 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.10 -0.59 56 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 0.91 -0.51 56 0 35 0
30DEC26 230.00 C 1.49 1.49 1.49 0.77 -0.42 57 30 181 -30
30DEC26 235.00 C 0.00 0.00 0.00 0.62 -0.35 57 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 0.51 -0.30 57 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.42 -0.26 57 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.34 -0.23 56 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.28 -0.20 56 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.23 -0.17 56 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.19 -0.14 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.16 -0.12 57 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.13 -0.10 57 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.10 -0.09 56 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.09 -0.07 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.08 -0.05 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.06 -0.05 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 1,083 0
28JAN27 112.50 C 0.00 0.00 0.00 36.42 -3.36 57 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 34.65 -3.29 57 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 32.90 -3.44 57 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.22 -3.30 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 29.59 -3.26 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 28.02 -3.10 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 26.51 -2.84 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 25.06 -3.00 57 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 23.67 -2.50 57 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 22.34 -2.88 57 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 21.07 -2.97 57 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 19.72 -2.89 56 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 18.62 -3.03 57 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 17.72 -2.80 57 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 16.73 -2.72 58 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 15.65 -2.81 57 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 14.76 -2.69 57 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 14.11 -2.41 58 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 13.25 -2.32 58 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 12.36 -2.31 58 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 11.30 -2.51 57 0 212 0
28JAN27 165.00 C 0.00 0.00 0.00 10.90 -2.10 58 0 169 0
28JAN27 167.50 C 11.61 11.61 11.61 9.90 - 57 15 15 -
28JAN27 170.00 C 11.40 11.40 11.40 9.27 - 57 1 1 -
30MAR27 65.00 C 0.00 0.00 0.00 79.18 -4.56 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 78.11 -2.19 79 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 74.40 -3.56 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 72.05 -3.51 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.72 -4.61 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.41 -3.50 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.14 -3.95 57 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 62.88 -3.49 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.70 -3.47 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.52 -3.47 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.39 -3.43 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.32 -3.43 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.25 -3.44 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.50 -3.30 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.34 -4.17 57 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 46.41 -3.72 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.57 -3.30 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.80 -4.18 57 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 41.04 -3.52 57 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 39.30 -3.60 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.71 -3.88 57 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 36.12 -3.46 57 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 34.55 -3.94 57 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 34.05 -3.15 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 31.66 -2.97 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 30.28 -3.83 57 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 28.90 -2.96 57 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 27.60 -3.67 57 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 26.41 -3.08 57 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 25.23 -3.11 57 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 24.48 -3.11 58 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 23.41 -2.97 59 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 22.38 -2.79 58 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 21.39 -2.72 58 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 20.45 -2.64 59 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 19.51 -2.57 59 0 290 0
30MAR27 155.00 C 0.00 0.00 0.00 18.59 -2.48 59 0 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 17.76 -2.30 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.94 -2.28 59 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 16.11 -2.29 58 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 15.29 -2.29 58 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 14.55 -2.21 58 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 13.90 -2.04 58 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 12.86 -2.23 57 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 12.60 -1.98 58 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 11.60 -2.17 57 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 11.31 -1.96 58 0 22 0
30MAR27 182.50 C 11.88 11.88 11.88 10.81 -1.83 58 2 2 0
30MAR27 185.00 C 0.00 0.00 0.00 10.32 -1.67 58 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 9.82 -1.67 58 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.32 -1.67 58 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 8.56 -1.94 57 0 15 0
30MAR27 195.00 C 9.82 9.82 9.82 8.35 -1.65 58 2 47 -2
30MAR27 197.50 C 0.00 0.00 0.00 7.75 -1.76 57 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 7.62 -1.40 58 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 6.68 -1.57 57 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 5.96 -1.55 57 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 5.60 -1.18 58 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.07 -1.08 58 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 4.41 -1.22 57 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 4.09 -1.02 58 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 3.72 -0.86 58 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.36 -0.83 58 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 2.99 -0.84 58 0 58 0
30MAR27 250.00 C 3.89 3.89 3.89 2.71 -0.76 58 15 71 +15
30MAR27 255.00 C 0.00 0.00 0.00 2.47 -0.63 58 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.22 -0.63 58 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 1.98 -0.62 58 0 15 0
30MAR27 270.00 C 3.16 3.16 3.16 1.80 -0.56 58 15 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.64 -0.48 58 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.43 -0.49 57 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.28 -0.49 57 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.15 -0.46 57 0 313 0
29JUN27 65.00 C 0.00 0.00 0.00 81.01 -3.86 71 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 78.54 -3.46 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 76.21 -4.10 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 74.39 -3.49 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 72.14 -3.57 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 69.73 -3.21 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 67.58 -3.52 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 65.56 -4.12 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 63.56 -4.08 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 61.64 -3.97 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 59.69 -3.75 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 57.88 -3.60 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 55.96 -3.87 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.22 -3.73 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 52.33 -3.68 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 50.60 -3.59 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 49.17 -3.35 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 47.35 -3.44 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 45.84 -3.33 60 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 44.70 -2.89 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.49 -2.57 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.78 -3.15 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.58 -2.75 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 39.02 -2.68 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 37.63 -2.74 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 36.56 -2.92 60 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 35.10 -2.93 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 34.07 -2.56 60 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 32.88 -2.78 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 31.80 -2.68 60 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 30.18 -3.18 59 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 29.61 -2.62 60 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 28.47 -2.62 59 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 27.61 -2.47 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.17 -3.06 58 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 25.99 -2.18 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 23.88 -3.38 57 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 23.60 -2.78 59 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 23.12 -2.48 59 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 22.59 -1.17 60 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 21.95 -1.80 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 21.13 -2.05 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 20.40 -2.05 60 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 19.63 -1.88 60 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 18.82 -1.88 60 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 18.36 -1.77 60 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 17.75 -1.75 60 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 17.14 -1.75 60 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 16.54 -1.75 60 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 15.93 -1.75 60 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 48.85 -2.13 61 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.48 -2.04 60 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.49 -1.75 61 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.17 -1.81 61 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.90 -1.81 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.67 -2.77 59 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 41.20 -2.60 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 39.41 -2.54 59 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 38.34 -3.01 59 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 37.26 -2.98 59 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 36.18 -2.54 59 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 35.27 -2.61 59 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 34.31 -2.26 59 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 33.41 -2.90 59 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 32.42 -2.93 59 0 30 0
29SEP27 150.00 C 0.00 0.00 0.00 31.50 -2.49 59 0 20 0
29SEP27 152.50 C 0.00 0.00 0.00 30.87 -2.66 60 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 30.04 -2.62 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 29.28 -2.55 60 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 28.18 -2.78 59 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 27.48 -2.63 59 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 26.74 -2.55 59 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 26.17 -2.39 60 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 25.75 -1.67 60 0 21 0
29SEP27 172.50 C 0.00 0.00 0.00 24.28 -2.81 59 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 24.27 -2.08 60 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 23.54 -2.08 60 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 22.85 -1.95 60 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 22.27 -1.88 60 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 21.70 -1.78 60 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 21.12 -1.78 60 0 15 0
TOTAL CALL 639 37,328 +292
16OCT26 116.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 10 0
16OCT26 123.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.07 -0.03 64 0 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.10 -0.03 64 0 20 0
16OCT26 127.00 P 0.00 0.00 0.00 0.13 -0.03 64 0 5 0
16OCT26 128.00 P 0.00 0.00 0.00 0.18 -0.03 64 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.24 -0.01 64 0 1 0
16OCT26 130.00 P 0.00 0.00 0.00 0.29 -0.03 63 0 16 0
16OCT26 131.00 P 0.29 0.29 0.29 0.38 -0.01 63 15 39 +15
16OCT26 132.00 P 0.00 0.00 0.00 0.51 +0.02 64 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.62 +0.03 63 0 4 0
16OCT26 134.00 P 0.56 0.56 0.46 0.77 +0.05 63 30 125 0
16OCT26 135.00 P 0.56 1.09 0.56 0.94 +0.08 63 49 84 +48
16OCT26 136.00 P 0.65 1.10 0.65 1.15 +0.12 63 35 59 +35
16OCT26 137.00 P 0.82 0.82 0.82 1.39 +0.17 63 15 17 +15
16OCT26 138.00 P 0.90 1.99 0.90 1.66 +0.22 63 78 86 +76
16OCT26 139.00 P 0.00 0.00 0.00 1.98 +0.30 63 0 2 0
16OCT26 140.00 P 1.67 1.67 1.67 2.36 +0.42 63 1 180 0
16OCT26 141.00 P 2.00 2.00 2.00 2.78 +0.53 64 5 5 +5
16OCT26 142.00 P 0.00 0.00 0.00 3.24 +0.67 64 0 4 0
16OCT26 143.00 P 2.49 2.49 2.49 3.76 +0.81 65 5 30 0
16OCT26 144.00 P 2.96 4.00 2.96 4.32 +0.99 65 7 35 +5
16OCT26 145.00 P 3.73 3.73 3.07 4.89 +1.13 65 6 6 +6
16OCT26 146.00 P 0.00 0.00 0.00 5.58 +1.36 67 0 2 0
16OCT26 147.00 P 4.20 4.20 4.20 6.05 +1.34 64 1 1 +1
16OCT26 148.00 P 5.00 5.00 5.00 6.74 +1.50 64 1 1 +1
16OCT26 149.00 P 0.00 0.00 0.00 7.44 +1.66 64 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 8.20 +1.82 64 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 10.20 +1.97 64 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 12.35 +2.30 64 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 14.62 +2.59 64 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 16.97 +2.83 63 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 19.39 +3.04 64 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 21.84 +3.19 64 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 24.31 +3.30 63 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 26.80 +3.38 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 29.30 +3.44 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 31.80 +3.48 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 34.30 +3.43 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 36.80 +3.50 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 39.30 +3.50 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 41.80 - 0 0 0 -
16OCT26 187.50 P 0.00 0.00 0.00 44.30 - 0 0 0 -
16OCT26 190.00 P 0.00 0.00 0.00 46.80 - 0 0 0 -
16OCT26 192.50 P 0.00 0.00 0.00 49.30 - 0 0 0 -
23OCT26 127.00 P 0.62 0.63 0.62 0.69 - 56 31 30 -
23OCT26 128.00 P 0.73 0.73 0.73 0.82 - 56 30 30 -
23OCT26 129.00 P 0.00 0.00 0.00 0.96 - 56 0 0 -
23OCT26 130.00 P 1.00 1.00 1.00 1.12 - 56 8 8 -
23OCT26 131.00 P 0.00 0.00 0.00 1.30 - 56 0 0 -
23OCT26 132.00 P 0.00 0.00 0.00 1.49 - 56 0 0 -
23OCT26 133.00 P 0.00 0.00 0.00 1.72 - 56 0 0 -
23OCT26 134.00 P 1.58 1.58 1.58 1.97 - 56 15 15 -
23OCT26 135.00 P 1.72 1.72 1.72 2.22 - 56 11 11 -
23OCT26 136.00 P 0.00 0.00 0.00 2.53 - 56 0 0 -
23OCT26 137.00 P 0.00 0.00 0.00 2.85 - 56 0 0 -
23OCT26 138.00 P 2.40 2.40 2.40 3.22 - 56 75 75 -
23OCT26 139.00 P 0.00 0.00 0.00 3.62 - 56 0 0 -
23OCT26 140.00 P 3.00 3.00 3.00 4.07 - 56 1 1 -
23OCT26 141.00 P 0.00 0.00 0.00 4.51 - 56 0 0 -
23OCT26 142.00 P 0.00 0.00 0.00 5.03 - 57 0 0 -
23OCT26 143.00 P 5.30 5.30 5.30 5.55 - 57 1 1 -
23OCT26 144.00 P 0.00 0.00 0.00 6.10 - 57 0 0 -
23OCT26 145.00 P 5.20 5.20 5.20 6.68 - 58 1 1 -
23OCT26 146.00 P 0.00 0.00 0.00 7.29 - 58 0 0 -
23OCT26 147.00 P 0.00 0.00 0.00 7.94 - 58 0 0 -
23OCT26 148.00 P 6.93 6.93 6.93 8.14 - 54 15 15 -
23OCT26 149.00 P 0.00 0.00 0.00 9.03 - 57 0 0 -
23OCT26 150.00 P 0.00 0.00 0.00 9.73 - 56 0 0 -
23OCT26 152.50 P 0.00 0.00 0.00 11.53 - 56 0 0 -
23OCT26 155.00 P 0.00 0.00 0.00 13.46 - 56 0 0 -
23OCT26 157.50 P 0.00 0.00 0.00 15.53 - 56 0 0 -
23OCT26 160.00 P 0.00 0.00 0.00 17.69 - 57 0 0 -
23OCT26 162.50 P 0.00 0.00 0.00 19.92 - 56 0 0 -
23OCT26 165.00 P 0.00 0.00 0.00 22.22 - 57 0 0 -
23OCT26 167.50 P 0.00 0.00 0.00 24.57 - 56 0 0 -
23OCT26 170.00 P 0.00 0.00 0.00 26.97 - 56 0 0 -
23OCT26 172.50 P 0.00 0.00 0.00 29.40 - 57 0 0 -
23OCT26 175.00 P 0.00 0.00 0.00 31.85 - 56 0 0 -
23OCT26 177.50 P 0.00 0.00 0.00 34.32 - 56 0 0 -
23OCT26 180.00 P 0.00 0.00 0.00 36.81 - 58 0 0 -
23OCT26 182.50 P 0.00 0.00 0.00 39.30 - 0 0 0 -
23OCT26 185.00 P 0.00 0.00 0.00 41.80 - 0 0 0 -
23OCT26 187.50 P 0.00 0.00 0.00 44.30 - 0 0 0 -
23OCT26 190.00 P 0.00 0.00 0.00 46.80 - 0 0 0 -
23OCT26 192.50 P 0.00 0.00 0.00 49.30 - 0 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 0.00 59 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.06 0.00 58 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.10 0.00 58 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.16 0.00 58 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.25 +0.02 58 0 136 0
29OCT26 117.50 P 0.44 0.44 0.44 0.38 +0.04 58 1 22 0
29OCT26 120.00 P 0.42 0.42 0.42 0.55 +0.04 57 3 175 -3
29OCT26 122.50 P 0.00 0.00 0.00 0.78 +0.06 57 0 97 0
29OCT26 125.00 P 0.00 0.00 0.00 1.11 +0.13 57 0 195 0
29OCT26 127.50 P 0.00 0.00 0.00 1.52 +0.18 57 0 138 0
29OCT26 130.00 P 1.38 1.38 1.38 2.02 +0.23 57 3 397 -3
29OCT26 132.50 P 2.66 2.66 2.66 2.67 +0.35 57 12 117 0
29OCT26 135.00 P 3.32 3.32 3.32 3.47 +0.52 57 13 209 +13
29OCT26 137.50 P 2.90 4.28 2.90 4.30 +0.58 56 16 141 0
29OCT26 140.00 P 4.04 4.20 4.04 5.51 +0.92 58 5 126 +1
29OCT26 142.50 P 6.93 6.93 6.83 6.74 +1.17 58 2 667 -1
29OCT26 145.00 P 8.15 8.15 8.15 8.15 +1.43 58 1 48 +1
29OCT26 147.50 P 8.01 9.77 8.01 9.54 +1.59 58 19 108 0
29OCT26 150.00 P 10.10 11.50 10.10 11.39 +2.08 60 11 1,873 +11
29OCT26 152.50 P 0.00 0.00 0.00 12.79 +1.98 57 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 14.61 +1.86 57 0 47 0
29OCT26 157.50 P 0.00 0.00 0.00 16.55 +2.02 57 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 18.58 +2.21 57 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 20.68 +2.37 57 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 22.87 +2.53 57 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 25.54 +3.12 64 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 27.39 +3.53 57 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 29.73 +2.76 57 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 32.10 +3.02 57 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 34.51 +3.13 57 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 36.93 +3.23 57 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 39.38 +3.27 57 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 41.84 +3.32 57 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 44.32 +3.37 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.18 0.00 57 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.26 +0.01 57 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.35 +0.01 57 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.48 0.00 57 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.66 +0.03 57 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 0.87 +0.07 57 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.10 +0.10 56 0 310 0
27NOV26 112.50 P 1.39 1.39 1.39 1.39 +0.12 57 1 114 -1
27NOV26 115.00 P 0.00 0.00 0.00 1.77 +0.17 56 0 41 0
27NOV26 117.50 P 1.93 1.93 1.90 2.15 +0.17 56 60 67 +50
27NOV26 120.00 P 2.48 2.48 2.48 2.66 +0.24 56 4 74 +2
27NOV26 122.50 P 0.00 0.00 0.00 3.20 +0.28 56 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 3.84 +0.34 56 0 237 0
27NOV26 127.50 P 4.35 4.35 4.35 4.55 +0.40 56 5 139 +5
27NOV26 130.00 P 0.00 0.00 0.00 5.36 +0.50 56 0 993 0
27NOV26 132.50 P 5.52 6.00 5.52 6.22 +0.54 56 18 47 +3
27NOV26 135.00 P 6.50 6.50 5.90 7.33 +0.80 56 4 102 +4
27NOV26 137.50 P 0.00 0.00 0.00 8.47 +0.94 57 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 9.69 +1.15 57 0 78 0
27NOV26 142.50 P 10.40 10.84 10.40 11.01 +1.32 57 2 59 +2
27NOV26 145.00 P 0.00 0.00 0.00 12.40 +1.51 57 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 13.94 +1.79 58 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 15.45 +1.84 58 0 637 0
27NOV26 152.50 P 0.00 0.00 0.00 17.11 +2.00 58 0 60 0
27NOV26 155.00 P 16.28 16.28 16.28 19.05 +2.41 60 30 182 -1
27NOV26 157.50 P 17.92 17.92 17.92 20.27 +1.92 57 9 28 -9
27NOV26 160.00 P 0.00 0.00 0.00 22.07 +1.81 57 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 23.92 +1.86 57 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 25.88 +2.02 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 27.85 +1.65 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 29.89 +2.21 57 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 31.99 +2.33 57 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 34.09 +2.40 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 36.28 +2.50 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 38.49 +2.60 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 40.71 +2.67 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 43.00 +2.75 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 45.30 +2.83 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 58 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 0.00 58 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 57 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 0.00 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 0.00 57 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 0.00 57 0 86 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 0.00 57 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 +0.01 57 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 +0.01 57 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.46 +0.01 57 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.60 +0.01 57 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 0.76 +0.02 57 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 0.96 +0.01 56 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.21 +0.04 57 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 1.50 +0.04 57 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 1.82 +0.07 56 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 2.22 +0.08 56 0 56 0
30DEC26 110.00 P 2.50 2.50 2.50 2.63 +0.09 57 5 692 -5
30DEC26 112.50 P 0.00 0.00 0.00 3.16 +0.15 56 0 556 0
30DEC26 115.00 P 0.00 0.00 0.00 3.70 +0.16 57 0 152 0
30DEC26 117.50 P 0.00 0.00 0.00 4.34 +0.26 57 0 1,030 0
30DEC26 120.00 P 0.00 0.00 0.00 5.02 +0.40 56 0 2,004 0
30DEC26 122.50 P 0.00 0.00 0.00 5.57 +0.28 56 0 1,006 0
30DEC26 125.00 P 0.00 0.00 0.00 6.41 +0.39 56 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 7.25 +0.39 55 0 65 0
30DEC26 130.00 P 8.30 8.30 8.30 8.18 +0.48 55 1 221 0
30DEC26 132.50 P 8.22 8.22 8.22 9.20 +0.57 55 15 63 +15
30DEC26 135.00 P 0.00 0.00 0.00 10.36 +0.70 56 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 11.59 +0.90 56 0 18 0
30DEC26 140.00 P 11.78 12.80 11.04 12.60 +0.78 55 280 316 +231
30DEC26 142.50 P 14.20 14.20 13.95 14.25 +1.20 57 11 43 0
30DEC26 145.00 P 0.00 0.00 0.00 15.69 +1.32 57 0 78 0
30DEC26 147.50 P 0.00 0.00 0.00 17.17 +1.45 57 0 40 0
30DEC26 150.00 P 0.00 0.00 0.00 18.63 +1.45 57 0 3,569 0
30DEC26 152.50 P 0.00 0.00 0.00 19.88 +1.16 56 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 21.49 +1.16 55 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 23.20 +1.65 56 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 25.34 +1.66 57 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 27.19 +1.46 58 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 29.05 +1.76 58 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 31.24 +2.65 59 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 32.95 +1.99 58 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 35.21 +3.21 60 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.98 +2.24 59 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 38.82 +2.08 58 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 41.14 +2.42 59 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 43.06 +2.60 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.37 +2.90 59 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 47.80 +3.62 61 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 49.93 +2.83 61 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 52.25 +2.77 61 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 54.12 +2.82 59 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 56.34 +3.01 59 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.75 +3.19 60 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 63.09 +3.35 58 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 67.59 +2.91 57 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 72.36 +3.03 57 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.06 +2.63 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 82.03 +3.18 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 86.86 +3.19 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 91.86 +3.32 57 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 96.82 +3.38 57 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 101.80 +3.37 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 106.80 +3.47 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 111.80 +3.50 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 116.80 +3.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 122.10 +3.80 74 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 126.80 +3.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 132.13 +3.83 79 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.80 +3.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 141.80 +3.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 146.80 +3.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 151.80 +3.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.13 +3.83 87 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 4.71 +0.22 57 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 5.41 +0.26 57 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 6.11 +0.26 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 6.91 +0.54 57 0 18 0
28JAN27 122.50 P 0.00 0.00 0.00 7.56 +0.39 56 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 8.41 +0.38 56 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 9.36 +0.47 56 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 10.46 +0.63 56 0 319 0
28JAN27 132.50 P 0.00 0.00 0.00 11.46 +0.58 56 0 105 0
28JAN27 135.00 P 0.00 0.00 0.00 12.80 +0.88 57 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 13.88 +0.90 56 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 15.20 +0.95 56 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 16.59 +1.08 56 0 7 0
28JAN27 145.00 P 16.39 16.39 16.39 18.02 +1.15 57 15 25 0
28JAN27 147.50 P 18.28 18.28 18.28 19.55 +1.28 57 15 30 +15
28JAN27 150.00 P 0.00 0.00 0.00 21.08 +1.36 57 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 22.57 +1.32 57 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 24.38 +1.87 57 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 25.88 +1.46 57 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 27.55 +1.35 57 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 29.23 +1.36 57 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 31.07 +1.14 57 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 32.90 - 57 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 34.74 - 57 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 0.28 0.00 57 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 0.00 57 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 0.00 57 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.63 +0.01 57 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.79 +0.01 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.99 +0.03 57 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.21 +0.03 57 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.45 +0.04 57 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 1.76 +0.05 57 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.08 +0.06 57 0 77 0
30MAR27 90.00 P 2.39 2.39 2.39 2.46 +0.11 57 1 255 +1
30MAR27 92.50 P 0.00 0.00 0.00 2.88 +0.10 57 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 3.21 +0.09 57 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 3.72 +0.02 57 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 4.27 +0.17 57 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.82 +0.17 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 5.45 +0.24 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.16 +0.27 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.86 +0.26 56 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.59 +0.28 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.47 +0.40 56 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 9.35 +0.40 56 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 10.23 +0.39 56 0 67 0
30MAR27 122.50 P 0.00 0.00 0.00 11.20 +0.48 56 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 12.64 +0.95 57 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 13.33 +0.57 56 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.40 +0.57 56 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 15.56 +0.66 56 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 16.82 +0.78 56 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 18.07 +0.78 56 0 32 0
30MAR27 140.00 P 0.00 0.00 0.00 19.40 +0.85 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 20.81 +1.00 56 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 22.25 +1.17 56 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 23.74 +1.25 56 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 25.07 +1.13 55 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 26.63 +1.15 56 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 28.24 +1.40 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.86 +1.56 56 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 31.27 +0.43 55 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 33.24 +1.14 56 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 34.92 +0.73 56 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 36.63 +1.42 55 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.14 +2.12 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 40.41 +1.60 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.31 +1.69 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 44.51 +2.03 57 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.28 +1.78 56 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 48.53 +2.19 57 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 50.11 +1.81 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.13 +1.91 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.50 +2.27 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 56.22 +1.72 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.29 +1.73 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 60.27 +1.71 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.37 +1.81 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.24 +2.07 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.27 +2.25 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 75.76 +2.48 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 79.86 +2.28 56 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 84.64 +2.41 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.26 +2.10 57 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 93.83 +1.95 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 98.48 +2.11 57 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 103.14 +2.82 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 107.89 +2.92 57 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 112.47 +2.82 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 117.46 +3.05 57 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 122.28 +3.09 57 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 127.15 +3.29 57 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 132.13 +3.32 58 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 136.95 +2.94 57 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 141.88 +3.54 57 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 146.83 +3.36 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.05 +0.05 59 0 79 0
29JUN27 67.50 P 0.00 0.00 0.00 1.29 +0.05 59 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 1.53 +0.04 59 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.85 +0.09 59 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.18 +0.07 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.52 +0.07 59 0 15 0
29JUN27 80.00 P 2.83 2.83 2.83 3.04 +0.21 59 2 23 +2
29JUN27 82.50 P 0.00 0.00 0.00 3.51 +0.25 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.97 +0.22 59 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.40 +0.18 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.93 +0.20 58 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.49 +0.26 58 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.10 +0.30 58 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 6.75 +0.30 58 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.48 +0.39 58 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.22 +0.40 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.00 +0.42 58 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 9.87 +0.52 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.79 +0.58 58 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.71 +0.58 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.63 +0.59 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.65 +0.68 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.88 +0.88 58 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 15.85 +0.68 57 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 17.15 +0.97 58 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 18.28 +0.92 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 19.52 +1.04 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 20.75 +1.05 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 22.06 +1.10 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 23.42 +1.16 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.81 +1.21 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.23 +1.25 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 27.70 +1.32 58 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 29.20 +1.37 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.64 +1.32 57 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.28 +1.54 58 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 33.44 +1.05 57 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 35.25 +1.17 57 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 36.93 +1.36 57 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 38.62 +1.53 57 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 40.16 +1.22 57 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.00 +1.52 57 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.84 +1.45 57 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 45.68 +1.52 58 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 47.42 +1.57 57 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 49.28 +1.54 57 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 51.23 +1.61 57 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 53.10 +1.59 57 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.01 +1.77 57 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 56.95 +1.68 58 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.97 +0.12 58 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.13 +0.23 58 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.22 +0.24 58 0 0 0
29SEP27 120.00 P 18.00 18.00 18.00 18.31 -0.20 58 1 1 +1
29SEP27 122.50 P 0.00 0.00 0.00 19.88 +0.62 59 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 20.73 +0.26 58 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 22.26 +0.48 59 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 23.21 +0.20 58 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 24.91 +1.21 58 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.83 +0.83 58 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 27.45 +1.13 58 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 29.09 +1.40 59 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 30.57 +1.48 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 31.94 +1.43 58 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 33.59 +1.62 59 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 34.78 +1.33 58 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 36.36 +1.38 58 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 37.96 +1.44 58 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 39.62 +1.00 58 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 41.25 +0.54 58 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 42.64 +0.33 58 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 44.64 +0.49 58 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 46.38 +0.64 58 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 47.85 +0.40 58 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 50.33 +1.12 59 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 52.08 +1.04 59 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 53.23 +0.81 58 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 55.68 +1.46 59 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 57.54 +1.46 59 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 59.45 +1.55 59 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 61.31 +1.93 59 0 0 0
TOTAL PUT 1,001 37,175 +541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJI - ZJ INNOLIGHT CLOSING PRICE HK$ 903.000
16OCT26 875.00 C 0.00 0.00 0.00 48.36 - 86 0 0 -
16OCT26 880.00 C 0.00 0.00 0.00 45.32 - 86 0 0 -
16OCT26 885.00 C 0.00 0.00 0.00 42.23 - 86 0 0 -
16OCT26 890.00 C 0.00 0.00 0.00 39.52 - 86 0 0 -
16OCT26 895.00 C 0.00 0.00 0.00 36.84 - 86 0 0 -
16OCT26 900.00 C 37.79 40.00 33.00 34.32 -52.10 86 3 1 +1
16OCT26 905.00 C 31.37 31.37 31.37 32.38 -50.22 88 140 140 +140
16OCT26 910.00 C 0.00 0.00 0.00 29.63 -49.24 86 0 0 0
16OCT26 915.00 C 0.00 0.00 0.00 27.46 -47.77 86 0 0 0
16OCT26 920.00 C 0.00 0.00 0.00 25.43 -46.25 87 0 0 0
16OCT26 925.00 C 38.00 44.00 27.05 23.21 -45.01 86 65 47 +47
16OCT26 930.00 C 34.50 34.50 34.50 21.70 -43.16 87 1 1 +1
16OCT26 935.00 C 32.24 32.24 27.67 20.01 -41.58 87 4 54 0
16OCT26 940.00 C 31.75 35.10 18.70 18.70 -39.73 88 13 19 +8
16OCT26 945.00 C 35.55 35.55 16.79 16.99 -38.37 87 4 9 +4
16OCT26 950.00 C 42.40 42.40 14.53 15.59 -36.81 87 26 24 +24
16OCT26 955.00 C 14.35 14.35 14.35 14.34 -34.18 88 2 8 +2
16OCT26 960.00 C 32.00 32.00 13.10 13.12 -32.66 88 62 157 +52
16OCT26 965.00 C 35.76 35.76 14.08 11.94 -31.26 88 220 57 +50
16OCT26 970.00 C 0.00 0.00 0.00 10.85 -30.86 87 0 3 0
16OCT26 975.00 C 12.80 12.80 10.20 9.85 -28.48 87 11 14 0
16OCT26 980.00 C 22.50 22.50 9.53 8.92 -27.21 87 31 265 +1
16OCT26 985.00 C 15.58 15.58 15.58 8.06 -25.82 87 1 10 0
16OCT26 990.00 C 0.00 0.00 0.00 7.27 -24.52 87 0 8 0
16OCT26 995.00 C 12.58 12.58 12.58 6.55 -23.26 87 2 9 0
16OCT26 1,000.00 C 22.00 22.00 7.82 5.89 -22.00 87 156 109 +102
16OCT26 1,005.00 C 10.53 10.53 7.00 5.14 -20.84 86 5 11 +1
16OCT26 1,010.00 C 16.00 16.00 16.00 4.60 -19.67 86 8 25 +8
16OCT26 1,015.00 C 0.00 0.00 0.00 4.12 -18.53 86 0 15 0
16OCT26 1,020.00 C 7.74 7.74 6.72 3.68 -17.44 86 6 23 +3
16OCT26 1,025.00 C 7.90 7.90 7.23 3.28 -16.33 86 4 11 +4
16OCT26 1,030.00 C 15.00 15.00 6.86 2.92 -15.33 86 9 28 +2
16OCT26 1,035.00 C 0.00 0.00 0.00 2.60 -14.39 86 0 6 0
16OCT26 1,040.00 C 12.80 12.80 4.40 2.31 -13.19 86 33 25 +6
16OCT26 1,045.00 C 5.50 5.50 3.80 2.04 -12.71 86 31 36 +20
16OCT26 1,050.00 C 5.30 5.30 3.55 1.81 -11.99 86 32 44 +18
16OCT26 1,055.00 C 0.00 0.00 0.00 1.60 -11.25 86 0 15 0
16OCT26 1,060.00 C 4.90 4.90 4.90 1.41 -10.50 86 1 10 +1
16OCT26 1,065.00 C 0.00 0.00 0.00 1.24 -9.79 86 0 1 0
16OCT26 1,070.00 C 0.00 0.00 0.00 1.09 -8.91 86 0 26 0
16OCT26 1,075.00 C 2.27 2.27 2.27 0.96 -8.37 86 15 15 +15
16OCT26 1,080.00 C 2.50 2.50 2.50 0.84 -7.73 86 20 15 -11
16OCT26 1,085.00 C 1.86 1.91 1.86 0.73 -7.13 86 30 30 +24
16OCT26 1,090.00 C 1.84 1.84 1.84 0.64 -6.35 86 15 15 +15
16OCT26 1,095.00 C 2.45 2.45 2.45 0.56 -5.84 86 2 9 +2
16OCT26 1,100.00 C 3.50 3.50 2.10 0.49 -5.36 86 51 377 -39
16OCT26 1,105.00 C 0.00 0.00 0.00 0.42 -4.92 86 0 5 0
16OCT26 1,110.00 C 2.20 2.20 2.20 0.37 -4.65 86 40 13 -35
16OCT26 1,115.00 C 0.00 0.00 0.00 0.32 -4.12 86 0 20 0
16OCT26 1,120.00 C 0.00 0.00 0.00 0.28 -3.76 87 0 20 0
16OCT26 1,125.00 C 0.00 0.00 0.00 0.24 -3.43 86 0 8 0
16OCT26 1,130.00 C 0.00 0.00 0.00 0.21 -3.12 87 0 11 0
16OCT26 1,135.00 C 0.00 0.00 0.00 0.18 -2.84 86 0 6 0
16OCT26 1,140.00 C 0.00 0.00 0.00 0.15 -2.59 86 0 7 0
16OCT26 1,145.00 C 0.00 0.00 0.00 0.13 -2.35 86 0 0 0
16OCT26 1,150.00 C 0.00 0.00 0.00 0.11 -2.20 86 0 3 0
16OCT26 1,155.00 C 0.00 0.00 0.00 0.10 -1.93 87 0 0 0
16OCT26 1,160.00 C 0.00 0.00 0.00 0.08 -1.75 86 0 8 0
16OCT26 1,165.00 C 0.00 0.00 0.00 0.07 -1.58 86 0 2 0
16OCT26 1,170.00 C 1.52 1.52 1.52 0.06 -1.42 86 8 25 -8
16OCT26 1,175.00 C 0.00 0.00 0.00 0.05 -1.28 86 0 0 0
16OCT26 1,180.00 C 0.00 0.00 0.00 0.04 -1.16 86 0 4 0
16OCT26 1,185.00 C 0.00 0.00 0.00 0.03 -1.05 85 0 15 0
16OCT26 1,190.00 C 0.00 0.00 0.00 0.02 -0.95 83 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 0.01 -0.86 80 0 0 0
16OCT26 1,200.00 C 0.77 0.77 0.77 0.01 -0.76 81 2 12 +2
16OCT26 1,205.00 C 0.00 0.00 0.00 0.01 -0.68 82 0 0 0
16OCT26 1,210.00 C 0.85 0.85 0.85 0.01 -0.61 83 15 159 -15
23OCT26 875.00 C 0.00 0.00 0.00 62.08 - 75 0 0 -
23OCT26 880.00 C 0.00 0.00 0.00 58.39 - 73 0 0 -
23OCT26 885.00 C 0.00 0.00 0.00 56.07 - 74 0 0 -
23OCT26 890.00 C 0.00 0.00 0.00 53.38 - 74 0 0 -
23OCT26 895.00 C 0.00 0.00 0.00 50.87 - 74 0 0 -
23OCT26 900.00 C 50.00 50.00 50.00 50.00 - 77 1 1 -
23OCT26 905.00 C 45.00 45.00 45.00 46.18 - 74 1 1 -
23OCT26 910.00 C 0.00 0.00 0.00 43.89 - 74 0 0 -
23OCT26 915.00 C 0.00 0.00 0.00 41.63 - 74 0 0 -
23OCT26 920.00 C 0.00 0.00 0.00 39.55 - 74 0 0 -
23OCT26 925.00 C 0.00 0.00 0.00 37.62 - 75 0 0 -
23OCT26 930.00 C 0.00 0.00 0.00 35.89 - 75 0 0 -
23OCT26 935.00 C 0.00 0.00 0.00 33.92 - 75 0 0 -
23OCT26 940.00 C 0.00 0.00 0.00 32.35 - 75 0 0 -
23OCT26 945.00 C 0.00 0.00 0.00 30.69 - 75 0 0 -
23OCT26 950.00 C 0.00 0.00 0.00 29.11 - 76 0 0 -
23OCT26 955.00 C 0.00 0.00 0.00 27.25 - 75 0 0 -
23OCT26 960.00 C 0.00 0.00 0.00 25.88 - 75 0 0 -
23OCT26 965.00 C 0.00 0.00 0.00 24.73 - 76 0 0 -
23OCT26 970.00 C 0.00 0.00 0.00 23.30 - 76 0 0 -
23OCT26 975.00 C 0.00 0.00 0.00 21.93 - 76 0 0 -
23OCT26 980.00 C 0.00 0.00 0.00 20.63 - 76 0 0 -
23OCT26 985.00 C 0.00 0.00 0.00 19.39 - 76 0 0 -
23OCT26 990.00 C 0.00 0.00 0.00 18.21 - 76 0 0 -
23OCT26 995.00 C 0.00 0.00 0.00 17.10 - 76 0 0 -
23OCT26 1,000.00 C 23.50 23.50 23.50 16.04 - 76 1 1 -
23OCT26 1,005.00 C 0.00 0.00 0.00 15.03 - 76 0 0 -
23OCT26 1,010.00 C 0.00 0.00 0.00 14.08 - 76 0 0 -
23OCT26 1,015.00 C 0.00 0.00 0.00 13.18 - 76 0 0 -
23OCT26 1,020.00 C 0.00 0.00 0.00 12.33 - 76 0 0 -
23OCT26 1,025.00 C 0.00 0.00 0.00 11.52 - 75 0 0 -
23OCT26 1,030.00 C 0.00 0.00 0.00 10.77 - 75 0 0 -
23OCT26 1,035.00 C 0.00 0.00 0.00 10.05 - 75 0 0 -
23OCT26 1,040.00 C 0.00 0.00 0.00 9.38 - 75 0 0 -
23OCT26 1,045.00 C 0.00 0.00 0.00 8.74 - 75 0 0 -
23OCT26 1,050.00 C 0.00 0.00 0.00 8.14 - 75 0 0 -
23OCT26 1,055.00 C 0.00 0.00 0.00 7.58 - 75 0 0 -
23OCT26 1,060.00 C 11.50 11.50 11.50 7.06 - 75 3 3 -
23OCT26 1,065.00 C 0.00 0.00 0.00 6.56 - 75 0 0 -
23OCT26 1,070.00 C 0.00 0.00 0.00 6.10 - 75 0 0 -
23OCT26 1,075.00 C 10.00 10.50 10.00 5.50 - 75 3 3 -
29OCT26 500.00 C 0.00 0.00 0.00 407.39 -68.67 156 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 397.65 -67.76 154 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 387.52 -67.05 148 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 377.63 -67.81 144 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 368.73 -66.73 147 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 358.78 -66.04 143 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 349.20 -65.72 141 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 339.21 -66.32 136 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 328.40 -66.39 128 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 319.56 -66.03 130 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 309.76 -65.66 126 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 299.99 -64.74 123 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 289.07 -67.30 114 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 277.94 -67.02 104 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 270.70 -64.56 113 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 260.29 -66.01 108 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 251.02 -64.62 106 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 240.96 -65.73 102 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 229.99 -66.56 94 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 222.10 -65.01 98 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 211.39 -65.96 92 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 201.95 -64.84 89 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 192.03 -65.90 86 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 184.46 -63.51 89 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 171.00 -66.89 75 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 167.21 -62.00 87 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 153.87 -65.13 75 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 145.59 -64.92 75 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 137.53 -63.33 75 0 4 0
29OCT26 790.00 C 0.00 0.00 0.00 129.68 -62.63 75 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 122.07 -62.20 75 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 114.71 -61.00 75 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 107.60 -59.71 75 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 100.75 -58.35 75 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 94.16 -56.92 75 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 87.85 -55.42 75 0 5 0
29OCT26 860.00 C 0.00 0.00 0.00 81.82 -53.85 75 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 76.06 -52.23 75 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 69.94 -51.20 74 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 64.86 -49.36 74 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 60.09 -47.45 74 0 6 0
29OCT26 910.00 C 0.00 0.00 0.00 55.62 -45.48 74 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 51.43 -43.49 75 0 5 0
29OCT26 930.00 C 0.00 0.00 0.00 47.96 -41.02 76 0 7 0
29OCT26 940.00 C 51.50 51.50 51.50 43.88 -39.78 75 1 13 +1
29OCT26 950.00 C 59.51 59.51 39.00 40.49 -35.87 76 162 168 +151
29OCT26 960.00 C 47.75 47.75 47.75 37.34 -33.99 76 1 15 0
29OCT26 970.00 C 0.00 0.00 0.00 34.28 -31.43 76 0 32 0
29OCT26 980.00 C 47.44 47.44 40.00 31.27 -29.89 76 8 32 +8
29OCT26 990.00 C 0.00 0.00 0.00 28.47 -28.38 76 0 101 0
29OCT26 1,000.00 C 41.00 41.55 27.00 25.88 -28.74 76 262 368 +104
29OCT26 1,010.00 C 32.00 32.00 32.00 23.49 -27.08 76 7 34 0
29OCT26 1,020.00 C 30.88 30.88 25.00 21.29 -26.03 76 25 40 +7
29OCT26 1,030.00 C 0.00 0.00 0.00 19.27 -24.42 76 1 24 0
29OCT26 1,040.00 C 0.00 0.00 0.00 17.41 -23.22 76 0 136 0
29OCT26 1,050.00 C 17.80 17.80 17.80 15.71 -21.17 76 1 177 +1
29OCT26 1,060.00 C 22.13 22.13 17.20 14.15 -20.66 75 7 126 0
29OCT26 1,070.00 C 20.40 20.40 15.79 12.73 -18.96 75 7 63 +4
29OCT26 1,080.00 C 18.82 18.82 17.20 11.43 -17.97 75 16 68 +5
29OCT26 1,090.00 C 17.47 17.47 17.47 10.26 -16.70 75 7 27 0
29OCT26 1,100.00 C 16.78 16.78 12.50 9.19 -15.51 75 117 212 -2
29OCT26 1,110.00 C 15.26 15.51 14.44 8.22 -14.37 75 59 51 +27
29OCT26 1,120.00 C 14.40 14.40 13.00 7.34 -13.31 75 17 61 +11
29OCT26 1,130.00 C 0.00 0.00 0.00 6.55 -12.29 75 1 100 +1
29OCT26 1,140.00 C 13.53 13.53 9.19 5.84 -11.34 75 30 134 +30
29OCT26 1,150.00 C 11.80 12.30 8.36 5.20 -10.44 75 136 263 +100
29OCT26 1,160.00 C 0.00 0.00 0.00 4.62 -9.61 75 0 80 0
29OCT26 1,170.00 C 8.50 8.50 8.50 4.10 -8.83 75 1 52 0
29OCT26 1,180.00 C 7.00 7.00 7.00 3.64 -8.09 75 50 853 -50
29OCT26 1,190.00 C 6.33 6.33 6.33 3.22 -7.41 75 1 53 0
29OCT26 1,200.00 C 9.53 9.53 5.50 2.85 -6.78 75 38 126 +21
29OCT26 1,210.00 C 0.00 0.00 0.00 2.52 -6.19 75 0 35 0
29OCT26 1,220.00 C 0.00 0.00 0.00 2.23 -5.64 75 0 30 0
29OCT26 1,230.00 C 5.70 5.70 5.70 1.96 -5.15 75 20 135 +20
29OCT26 1,240.00 C 6.00 6.00 5.70 1.73 -4.68 75 21 191 +1
29OCT26 1,250.00 C 0.00 0.00 0.00 1.52 -4.26 75 0 50 0
29OCT26 1,260.00 C 0.00 0.00 0.00 1.34 -3.86 75 0 69 0
29OCT26 1,270.00 C 0.00 0.00 0.00 1.14 -3.54 75 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 1.03 -3.17 75 0 9 0
29OCT26 1,290.00 C 4.00 4.09 4.00 0.91 -2.86 75 71 93 +69
29OCT26 1,300.00 C 0.00 0.00 0.00 0.77 -2.62 75 0 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.68 -2.35 75 0 33 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.61 -2.11 75 0 41 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.52 -1.91 75 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.45 -1.72 75 0 92 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.39 -1.55 75 0 184 0
29OCT26 1,360.00 C 2.90 3.15 2.90 0.34 -1.39 75 50 555 -50
27NOV26 500.00 C 0.00 0.00 0.00 413.41 -63.70 113 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 400.42 -66.85 100 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 390.74 -64.52 98 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 380.26 -67.40 93 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 374.58 -63.31 104 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 360.54 -67.62 88 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 351.58 -66.89 89 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 341.43 -67.40 86 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 335.86 -63.36 95 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 319.69 -67.71 74 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 312.55 -67.63 81 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 307.91 -62.84 90 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 297.56 -63.83 86 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 286.52 -65.58 81 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 277.62 -65.27 81 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 268.27 -65.49 79 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 260.16 -64.56 80 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 252.54 -63.24 81 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 243.15 -63.78 79 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 237.24 -60.95 82 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 227.49 -62.07 79 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 219.79 -61.25 79 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 211.95 -60.70 79 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 201.02 -63.35 74 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 196.85 -59.38 78 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 188.40 -59.82 77 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 180.70 -55.09 76 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 175.32 -50.31 77 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 169.02 -56.00 78 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 161.30 -56.27 77 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 154.98 -55.29 77 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 148.84 -54.29 77 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 142.86 -53.28 77 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 137.06 -52.24 77 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 131.43 -51.19 77 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 125.97 -50.13 77 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 120.68 -49.06 77 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 115.56 -47.97 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 108.46 -49.03 75 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 103.89 -47.72 75 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 99.49 -46.39 75 0 0 0
27NOV26 910.00 C 109.30 109.30 96.70 95.26 -45.05 75 29 22 +22
27NOV26 920.00 C 104.11 106.40 94.08 91.20 -41.22 76 13 32 +8
27NOV26 930.00 C 99.93 99.93 99.42 87.30 -38.49 76 2 16 0
27NOV26 940.00 C 95.74 95.74 95.74 83.56 -39.79 76 3 31 -3
27NOV26 950.00 C 95.00 99.03 82.00 79.97 -37.36 76 62 30 -2
27NOV26 960.00 C 95.00 95.00 95.00 76.52 -36.47 76 6 39 0
27NOV26 970.00 C 0.00 0.00 0.00 73.22 -35.18 77 0 109 0
27NOV26 980.00 C 0.00 0.00 0.00 70.05 -32.79 77 0 15 0
27NOV26 990.00 C 0.00 0.00 0.00 67.02 -31.71 77 0 28 0
27NOV26 1,000.00 C 76.19 76.19 70.00 64.11 -32.12 77 10 61 +10
27NOV26 1,010.00 C 63.50 63.50 63.50 61.33 -31.14 77 30 82 0
27NOV26 1,020.00 C 67.00 67.00 60.00 58.67 -30.18 78 4 34 +4
27NOV26 1,030.00 C 0.00 0.00 0.00 56.12 -29.23 78 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 53.47 -28.53 78 0 15 0
27NOV26 1,050.00 C 0.00 0.00 0.00 50.84 -27.53 78 0 9 0
27NOV26 1,060.00 C 0.00 0.00 0.00 48.33 -26.85 78 0 50 0
27NOV26 1,070.00 C 0.00 0.00 0.00 45.93 -27.24 78 0 38 0
27NOV26 1,080.00 C 0.00 0.00 0.00 43.63 -26.59 78 0 38 0
27NOV26 1,090.00 C 0.00 0.00 0.00 41.44 -25.91 78 0 37 0
27NOV26 1,100.00 C 59.00 59.00 49.00 39.34 -25.01 78 44 76 +27
27NOV26 1,110.00 C 0.00 0.00 0.00 37.34 -24.13 78 0 22 0
27NOV26 1,120.00 C 49.31 49.31 49.31 35.44 -23.26 77 1 62 0
27NOV26 1,130.00 C 43.52 43.88 41.95 33.62 -22.42 77 23 57 +15
27NOV26 1,140.00 C 0.00 0.00 0.00 31.89 -21.59 77 0 27 0
27NOV26 1,150.00 C 35.00 35.00 35.00 30.23 -20.80 77 1 35 0
27NOV26 1,160.00 C 0.00 0.00 0.00 28.66 -20.02 77 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 27.16 -19.26 77 0 12 0
27NOV26 1,180.00 C 30.95 30.95 30.95 25.74 -18.52 77 3 27 +3
27NOV26 1,190.00 C 0.00 0.00 0.00 24.38 -17.81 77 0 3 0
27NOV26 1,200.00 C 28.00 28.00 28.00 23.09 -17.11 77 14 31 +10
27NOV26 1,210.00 C 0.00 0.00 0.00 21.86 -16.45 77 0 46 0
27NOV26 1,220.00 C 0.00 0.00 0.00 20.70 -15.79 77 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 19.59 -15.16 77 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 18.54 -14.54 77 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 17.54 -13.95 77 0 61 0
27NOV26 1,260.00 C 25.50 25.50 25.50 16.59 -13.38 77 2 63 +2
27NOV26 1,270.00 C 0.00 0.00 0.00 15.69 -12.83 77 0 77 0
27NOV26 1,280.00 C 0.00 0.00 0.00 14.83 -12.30 77 0 40 0
27NOV26 1,290.00 C 0.00 0.00 0.00 14.02 -11.79 77 0 0 0
27NOV26 1,300.00 C 19.80 19.80 19.00 13.26 -11.28 77 2 52 0
27NOV26 1,310.00 C 0.00 0.00 0.00 12.53 -10.80 77 0 58 0
27NOV26 1,320.00 C 0.00 0.00 0.00 11.84 -10.34 77 0 15 0
27NOV26 1,330.00 C 21.81 21.81 21.81 11.18 -9.90 77 15 16 +15
27NOV26 1,340.00 C 16.52 16.52 16.52 10.56 -9.48 77 15 23 +12
27NOV26 1,350.00 C 21.02 21.02 21.02 9.98 -9.06 77 15 46 +15
27NOV26 1,360.00 C 19.63 19.63 15.80 9.42 -8.66 77 45 175 -10
30DEC26 500.00 C 0.00 0.00 0.00 414.72 -62.39 86 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 404.82 -62.51 84 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 395.46 -62.04 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 386.55 -61.11 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 376.87 -62.35 81 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 368.75 -60.41 82 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 358.83 -61.70 80 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 350.04 -60.93 79 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 340.52 -61.30 78 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 332.04 -60.09 78 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 323.96 -60.26 78 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 315.99 -59.28 78 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 308.46 -57.77 79 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 299.40 -57.27 77 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 290.74 -57.61 77 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 282.15 -58.17 76 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 276.56 -54.59 78 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 266.59 -58.05 75 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 259.28 -56.33 75 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 251.72 -57.21 75 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 246.64 -52.93 77 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 239.18 -52.25 77 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 232.27 -52.02 77 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 224.41 -51.77 76 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 216.46 -52.31 75 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 210.63 -51.99 75 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 204.91 -49.36 75 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 202.22 -45.92 78 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 192.72 -47.92 76 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 186.35 -49.05 75 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 185.72 -42.07 79 0 8 0
30DEC26 810.00 C 0.00 0.00 0.00 178.32 -43.23 77 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 168.59 -46.84 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 163.23 -46.21 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 159.34 -44.24 76 0 0 0
30DEC26 850.00 C 177.91 177.91 158.00 149.64 -48.20 73 2 2 +2
30DEC26 860.00 C 0.00 0.00 0.00 148.10 -44.12 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 144.83 -41.90 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 140.17 -41.19 76 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 132.92 -43.19 74 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 128.19 -42.79 74 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 124.11 -41.86 74 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 120.16 -40.92 74 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 116.34 -39.97 74 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 112.64 -39.01 75 0 5 0
30DEC26 950.00 C 0.00 0.00 0.00 108.95 -38.16 75 0 15 0
30DEC26 960.00 C 0.00 0.00 0.00 105.48 -38.87 75 0 17 0
30DEC26 970.00 C 0.00 0.00 0.00 102.12 -37.25 75 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 99.06 -36.40 75 0 10 0
30DEC26 990.00 C 0.00 0.00 0.00 97.49 -34.27 76 0 46 0
30DEC26 1,000.00 C 108.16 110.00 103.00 92.76 -34.88 76 22 26 +17
30DEC26 1,010.00 C 0.00 0.00 0.00 92.24 -31.74 77 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 89.04 -31.33 77 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 83.44 -33.44 76 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 80.52 -33.35 76 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 77.70 -32.71 76 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 74.96 -35.44 76 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 74.49 -32.73 77 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 69.76 -34.06 76 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 67.28 -33.24 76 0 90 0
30DEC26 1,100.00 C 0.00 0.00 0.00 64.88 -32.43 76 0 120 0
30DEC26 1,110.00 C 0.00 0.00 0.00 62.57 -31.62 76 0 1 0
30DEC26 1,120.00 C 85.00 85.00 85.00 60.32 -30.84 76 1 17 0
30DEC26 1,130.00 C 65.00 65.00 65.00 58.16 -30.07 76 3 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 56.07 -29.30 76 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 54.04 -28.56 76 0 34 0
30DEC26 1,160.00 C 0.00 0.00 0.00 52.09 -27.83 76 0 119 0
30DEC26 1,170.00 C 57.00 57.00 57.00 50.20 -27.11 76 4 106 0
30DEC26 1,180.00 C 0.00 0.00 0.00 48.38 -26.40 76 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 46.62 -25.71 76 0 2 0
30DEC26 1,200.00 C 0.00 0.00 0.00 44.91 -25.04 76 0 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 43.27 -24.38 76 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 41.69 -23.73 76 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 40.16 -23.09 76 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 38.68 -22.47 76 0 0 0
30DEC26 1,250.00 C 44.00 44.00 44.00 37.26 -21.86 76 1 6 +1
30DEC26 1,260.00 C 0.00 0.00 0.00 35.89 -21.26 76 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 34.56 -19.07 76 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 33.28 -18.56 76 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 32.05 -18.05 76 0 0 0
30DEC26 1,300.00 C 37.80 37.80 37.80 30.86 -17.56 76 13 48 0
30DEC26 1,310.00 C 0.00 0.00 0.00 29.72 -17.07 76 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 28.61 -16.61 76 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 27.55 -16.14 76 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 26.52 -15.69 76 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 25.53 -15.26 76 0 140 0
30DEC26 1,360.00 C 35.00 36.00 35.00 24.58 -14.82 76 2 29 +2
28JAN27 880.00 C 0.00 0.00 0.00 158.85 - 74 0 0 -
28JAN27 890.00 C 0.00 0.00 0.00 154.65 - 74 0 0 -
28JAN27 900.00 C 157.00 157.00 157.00 150.24 - 74 1 1 -
28JAN27 910.00 C 0.00 0.00 0.00 146.62 -42.77 74 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 142.77 -41.96 75 0 0 0
28JAN27 930.00 C 141.00 141.00 141.00 138.62 -41.54 75 1 1 +1
28JAN27 940.00 C 153.00 153.00 153.00 134.97 -40.73 75 2 2 +2
28JAN27 950.00 C 0.00 0.00 0.00 131.89 -40.32 75 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 128.46 -39.43 75 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 125.14 -38.28 75 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 122.02 -37.43 76 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 122.01 -33.99 77 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 118.59 -33.22 77 0 45 0
28JAN27 1,010.00 C 0.00 0.00 0.00 114.48 -34.37 77 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 111.41 -33.27 77 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 108.67 -32.78 77 0 0 0
28JAN27 1,040.00 C 115.54 115.54 115.54 106.77 -31.31 78 8 8 +8
28JAN27 1,050.00 C 113.72 114.53 113.16 103.75 -31.06 78 43 43 +43
28JAN27 1,060.00 C 111.06 111.32 110.17 97.88 -33.55 76 34 34 +34
28JAN27 1,070.00 C 108.31 109.22 107.50 97.87 -28.08 77 9 9 +9
28JAN27 1,080.00 C 105.80 108.45 104.99 95.17 -27.53 78 41 41 +41
28JAN27 1,090.00 C 103.10 105.86 103.10 92.46 -29.69 77 22 39 +22
28JAN27 1,100.00 C 101.37 103.02 100.73 89.82 -28.10 77 32 32 +32
28JAN27 1,110.00 C 0.00 0.00 0.00 87.26 -29.56 77 0 15 0
28JAN27 1,120.00 C 0.00 0.00 0.00 82.29 -30.27 76 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 82.28 -27.33 77 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 77.64 -27.24 76 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 77.63 -26.04 77 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 75.45 -26.81 77 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 73.27 -26.83 77 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 71.16 -26.33 77 0 0 0
28JAN27 1,190.00 C 0.00 0.00 0.00 69.11 -26.44 77 0 0 0
28JAN27 1,200.00 C 0.00 0.00 0.00 67.12 -26.52 77 0 2 0
30MAR27 710.00 C 0.00 0.00 0.00 283.52 -51.89 76 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 278.86 -50.51 77 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 271.92 -52.23 76 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 267.33 -48.74 77 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 260.63 -50.57 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 256.15 -49.98 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 250.28 -48.82 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 244.77 -48.61 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 239.70 -47.63 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 234.18 -47.09 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 229.55 -47.43 76 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 226.69 -44.35 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 221.89 -44.73 76 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 219.61 -41.92 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 213.32 -44.47 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 209.06 -42.67 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 203.80 -43.35 76 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 202.48 -38.54 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 194.37 -42.38 76 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 190.55 -41.92 76 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 186.80 -41.41 76 0 130 0
30MAR27 920.00 C 197.07 197.07 197.07 183.17 -40.78 76 1 1 +1
30MAR27 930.00 C 0.00 0.00 0.00 179.60 -40.08 76 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 176.12 -40.76 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 172.72 -39.52 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 169.39 -39.26 77 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 166.14 -38.67 77 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 162.63 -38.89 77 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 159.67 -38.16 77 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 158.36 -35.98 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 155.55 -35.33 78 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 151.98 -35.55 78 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 148.52 -35.71 78 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 145.09 -35.89 77 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 144.86 -33.42 78 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 142.03 -33.22 78 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 138.69 -32.35 78 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 136.01 -31.20 78 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 132.71 -31.58 78 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 130.00 -28.27 78 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 126.99 -31.27 78 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 124.58 -30.92 78 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 122.24 -31.02 78 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 119.89 -30.58 78 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 117.54 -30.46 78 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 115.19 -30.34 78 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 112.84 -30.23 78 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 110.50 -31.57 78 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 108.15 -30.17 78 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 105.80 -27.92 78 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 103.46 -30.25 78 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 101.11 -30.42 78 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 98.76 -31.00 78 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 96.75 -30.46 78 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 94.97 -30.98 78 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 93.20 -29.91 78 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 91.42 -29.66 78 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 89.65 -29.41 78 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 87.87 -28.85 78 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 86.10 -28.28 78 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 84.32 -27.72 78 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 82.54 -27.15 78 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 80.77 -26.58 78 0 16 0
30MAR27 1,340.00 C 0.00 0.00 0.00 78.99 -26.33 78 0 0 0
30MAR27 1,350.00 C 83.40 83.40 83.40 77.22 -26.33 78 13 13 +13
30MAR27 1,360.00 C 0.00 0.00 0.00 75.44 -26.34 78 0 61 0
29JUN27 710.00 C 0.00 0.00 0.00 322.32 -51.25 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 316.91 -47.30 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 310.74 -51.57 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 304.08 -52.99 75 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 301.91 -49.88 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 295.03 -50.65 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 294.81 -45.43 78 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 285.70 -50.11 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 281.42 -49.69 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 276.68 -50.35 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 272.65 -49.23 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 269.82 -47.62 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 265.72 -46.91 76 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 260.39 -46.81 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 257.60 -45.70 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 252.35 -46.04 76 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 250.25 -44.22 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 244.78 -45.60 76 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 239.66 -46.39 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 236.15 -45.29 76 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 232.70 -45.36 76 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 229.32 -45.28 76 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 225.09 -44.12 76 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 222.78 -45.02 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 219.88 -47.91 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 215.55 -52.23 76 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 213.71 -41.02 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 211.31 -39.93 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 209.95 -37.94 78 0 0 0
29JUN27 1,000.00 C 218.00 218.00 218.00 205.82 -38.79 78 1 3 +1
29JUN27 1,010.00 C 0.00 0.00 0.00 202.85 -38.61 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 199.18 -39.04 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 197.17 -37.94 78 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 195.62 -36.45 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 191.47 -37.20 78 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 190.33 -36.14 78 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 185.73 -36.87 78 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 184.08 -36.42 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 181.48 -35.85 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 179.57 -31.85 78 0 4 0
29JUN27 1,110.00 C 0.00 0.00 0.00 177.91 -33.50 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 172.40 -35.97 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 171.62 -34.53 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 168.87 -35.01 78 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 166.67 -33.86 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 164.43 -33.21 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 162.38 -30.56 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 159.21 -31.08 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 158.09 -30.39 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 156.95 -28.86 79 0 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 154.70 -29.09 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 151.98 -29.30 79 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 150.40 -28.55 79 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 148.26 -28.49 79 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 146.38 -28.16 79 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 143.63 -28.42 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 142.34 -28.25 79 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 140.08 -27.98 79 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 138.06 -27.63 79 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 135.92 -28.82 79 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 133.77 -28.50 79 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 131.63 -28.75 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 129.49 -29.02 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 127.41 -29.45 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 125.80 -28.11 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 124.19 -28.99 79 0 1 0
29SEP27 880.00 C 0.00 0.00 0.00 284.23 - 77 0 0 -
29SEP27 890.00 C 0.00 0.00 0.00 279.16 - 77 0 0 -
29SEP27 900.00 C 0.00 0.00 0.00 275.85 -44.78 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 271.44 -45.41 76 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 268.23 -44.84 76 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 266.18 -43.11 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 261.97 -43.53 76 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 259.74 -42.50 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 257.00 -44.00 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 253.74 -43.87 77 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 250.82 -43.52 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 247.95 -43.16 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 245.63 -42.31 77 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 244.56 -40.26 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 240.40 -41.34 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 237.77 -40.95 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 235.12 -40.62 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 232.61 -40.20 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 230.55 -38.26 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 227.45 -38.90 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 225.55 -34.75 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 223.64 -34.25 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 220.14 -35.47 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 217.80 -34.67 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 216.09 -33.50 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 213.90 -33.14 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 211.81 -33.02 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 209.41 -32.67 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 207.39 -32.82 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 204.98 -32.23 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 202.34 -32.50 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 200.90 -31.60 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 198.12 -32.42 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 196.06 -32.15 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 190.76 -35.17 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 188.79 -34.87 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 186.87 -34.62 79 0 0 0
29SEP27 1,250.00 C 190.00 190.00 190.00 186.86 -32.41 79 36 21 -15
29SEP27 1,260.00 C 0.00 0.00 0.00 186.85 -30.64 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 181.41 -33.72 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 179.59 -33.55 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 177.94 -33.17 79 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 176.11 -33.00 79 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 174.32 -32.82 79 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 172.72 -32.50 79 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 170.70 -32.60 79 0 0 0
29SEP27 1,340.00 C 195.00 195.00 195.00 169.42 -31.65 79 1 2 +1
TOTAL CALL 2,826 20,320 +1,247
16OCT26 875.00 P 7.60 21.00 7.60 19.80 - 86 94 66 -
16OCT26 880.00 P 8.76 23.10 8.76 21.42 - 85 48 41 -
16OCT26 885.00 P 15.69 20.10 15.69 23.59 - 85 58 58 -
16OCT26 890.00 P 14.00 27.00 14.00 25.80 - 85 9 8 -
16OCT26 895.00 P 29.98 29.98 29.98 28.14 - 85 1 1 -
16OCT26 900.00 P 11.50 32.50 11.50 30.63 +19.66 85 33 105 +25
16OCT26 905.00 P 35.97 35.97 35.97 33.21 +20.56 85 5 10 -5
16OCT26 910.00 P 20.00 38.82 20.00 35.98 +22.12 85 3 2 +2
16OCT26 915.00 P 0.00 0.00 0.00 38.96 +23.80 86 0 2 0
16OCT26 920.00 P 21.66 42.00 21.66 42.00 +25.43 86 9 20 +6
16OCT26 925.00 P 31.10 47.86 29.51 44.72 +26.63 85 82 66 -10
16OCT26 930.00 P 29.75 46.00 29.25 47.27 +27.55 83 11 6 +3
16OCT26 935.00 P 46.80 46.80 46.80 51.53 +30.07 86 75 41 -35
16OCT26 940.00 P 26.66 52.66 26.50 53.30 +29.98 82 27 38 +16
16OCT26 945.00 P 31.88 31.88 31.88 58.48 +33.25 86 1 16 0
16OCT26 950.00 P 27.74 46.00 27.74 62.01 +34.01 86 3 41 +3
16OCT26 955.00 P 33.00 61.00 33.00 65.63 +37.13 86 140 55 -20
16OCT26 960.00 P 34.00 48.00 34.00 69.49 +37.71 86 4 105 +3
16OCT26 965.00 P 0.00 0.00 0.00 73.34 +38.69 86 0 5 0
16OCT26 970.00 P 0.00 0.00 0.00 77.20 +40.37 86 0 62 0
16OCT26 975.00 P 0.00 0.00 0.00 81.27 +41.51 86 0 15 0
16OCT26 980.00 P 68.50 68.50 68.50 85.40 +42.98 86 10 58 0
16OCT26 985.00 P 0.00 0.00 0.00 89.54 +44.40 86 0 3 0
16OCT26 990.00 P 0.00 0.00 0.00 96.54 +48.57 97 0 11 0
16OCT26 995.00 P 0.00 0.00 0.00 98.09 +46.43 86 0 10 0
16OCT26 1,000.00 P 0.00 0.00 0.00 102.46 +48.42 86 0 32 0
16OCT26 1,005.00 P 0.00 0.00 0.00 106.83 +49.63 86 0 5 0
16OCT26 1,010.00 P 0.00 0.00 0.00 111.31 +51.61 86 0 7 0
16OCT26 1,015.00 P 0.00 0.00 0.00 115.86 +52.95 86 0 5 0
16OCT26 1,020.00 P 0.00 0.00 0.00 120.42 +53.97 86 0 1 0
16OCT26 1,025.00 P 0.00 0.00 0.00 124.97 +54.99 86 0 8 0
16OCT26 1,030.00 P 0.00 0.00 0.00 129.65 +56.13 86 0 5 0
16OCT26 1,035.00 P 0.00 0.00 0.00 134.35 +57.29 86 0 1 0
16OCT26 1,040.00 P 0.00 0.00 0.00 137.60 +56.69 71 0 9 0
16OCT26 1,045.00 P 0.00 0.00 0.00 143.76 +58.99 86 0 0 0
16OCT26 1,050.00 P 95.00 148.00 95.00 148.56 +59.93 86 21 17 -5
16OCT26 1,055.00 P 0.00 0.00 0.00 153.36 +60.87 86 0 1 0
16OCT26 1,060.00 P 0.00 0.00 0.00 158.16 +61.59 86 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 162.99 +62.28 86 0 0 0
16OCT26 1,070.00 P 0.00 0.00 0.00 167.86 +63.01 86 0 3 0
16OCT26 1,075.00 P 0.00 0.00 0.00 172.74 +63.75 86 0 0 0
16OCT26 1,080.00 P 0.00 0.00 0.00 177.61 +64.36 86 0 0 0
16OCT26 1,085.00 P 0.00 0.00 0.00 182.51 +64.89 86 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 189.95 +67.96 116 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 193.71 +67.34 107 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 197.29 +66.52 86 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 202.23 +66.91 86 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 207.19 +67.31 86 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 212.15 +67.71 86 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 217.12 +68.12 87 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 222.09 +68.44 87 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 227.07 +68.72 87 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 232.05 +67.55 87 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 237.03 +65.37 86 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 242.02 +65.99 87 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 247.01 +65.90 86 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 252.00 +66.64 0 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 257.00 +68.57 0 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 262.00 +66.38 0 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 267.00 +66.87 0 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 272.00 +66.95 0 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 277.00 +67.21 0 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 282.00 +67.48 0 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 287.00 +68.63 0 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 292.00 +65.92 0 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 297.00 +64.39 0 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 302.00 +69.38 0 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 307.00 +69.86 0 0 0 0
23OCT26 875.00 P 18.20 32.92 18.20 32.92 - 74 32 32 -
23OCT26 880.00 P 0.00 0.00 0.00 35.42 - 75 0 0 -
23OCT26 885.00 P 0.00 0.00 0.00 37.71 - 75 0 0 -
23OCT26 890.00 P 0.00 0.00 0.00 40.11 - 75 0 0 -
23OCT26 895.00 P 0.00 0.00 0.00 42.60 - 75 0 0 -
23OCT26 900.00 P 26.50 44.80 26.50 45.22 - 75 17 15 -
23OCT26 905.00 P 34.83 34.83 34.83 47.87 - 75 15 15 -
23OCT26 910.00 P 36.96 36.96 36.96 51.91 - 77 15 15 -
23OCT26 915.00 P 0.00 0.00 0.00 53.41 - 75 0 0 -
23OCT26 920.00 P 0.00 0.00 0.00 56.34 - 75 0 0 -
23OCT26 925.00 P 0.00 0.00 0.00 59.04 - 75 0 0 -
23OCT26 930.00 P 0.00 0.00 0.00 61.46 - 74 0 0 -
23OCT26 935.00 P 0.00 0.00 0.00 64.61 - 74 0 0 -
23OCT26 940.00 P 0.00 0.00 0.00 67.85 - 74 0 0 -
23OCT26 945.00 P 0.00 0.00 0.00 71.84 - 75 0 0 -
23OCT26 950.00 P 0.00 0.00 0.00 74.69 - 75 0 0 -
23OCT26 955.00 P 0.00 0.00 0.00 78.16 - 75 0 0 -
23OCT26 960.00 P 0.00 0.00 0.00 81.71 - 75 0 0 -
23OCT26 965.00 P 0.00 0.00 0.00 85.27 - 75 0 0 -
23OCT26 970.00 P 0.00 0.00 0.00 88.83 - 75 0 0 -
23OCT26 975.00 P 0.00 0.00 0.00 92.39 - 75 0 0 -
23OCT26 980.00 P 0.00 0.00 0.00 96.18 - 75 0 0 -
23OCT26 985.00 P 0.00 0.00 0.00 100.05 - 75 0 0 -
23OCT26 990.00 P 0.00 0.00 0.00 103.93 - 75 0 0 -
23OCT26 995.00 P 0.00 0.00 0.00 107.82 - 75 0 0 -
23OCT26 1,000.00 P 0.00 0.00 0.00 111.70 - 75 0 0 -
23OCT26 1,005.00 P 0.00 0.00 0.00 115.73 - 75 0 0 -
23OCT26 1,010.00 P 0.00 0.00 0.00 119.89 - 75 0 0 -
23OCT26 1,015.00 P 0.00 0.00 0.00 124.04 - 75 0 0 -
23OCT26 1,020.00 P 0.00 0.00 0.00 128.20 - 75 0 0 -
23OCT26 1,025.00 P 0.00 0.00 0.00 132.36 - 75 0 0 -
23OCT26 1,030.00 P 0.00 0.00 0.00 136.58 - 75 0 0 -
23OCT26 1,035.00 P 0.00 0.00 0.00 140.96 - 75 0 0 -
23OCT26 1,040.00 P 0.00 0.00 0.00 145.35 - 75 0 0 -
23OCT26 1,045.00 P 0.00 0.00 0.00 149.74 - 75 0 0 -
23OCT26 1,050.00 P 125.00 125.00 125.00 153.35 - 73 1 1 -
23OCT26 1,055.00 P 0.00 0.00 0.00 158.52 - 75 0 0 -
23OCT26 1,060.00 P 0.00 0.00 0.00 163.05 - 75 0 0 -
23OCT26 1,065.00 P 0.00 0.00 0.00 168.08 - 76 0 0 -
23OCT26 1,070.00 P 0.00 0.00 0.00 172.19 - 75 0 0 -
23OCT26 1,075.00 P 0.00 0.00 0.00 175.84 - 71 0 0 -
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 81 0 103 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.05 +0.04 75 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.07 +0.05 75 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.11 +0.08 75 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.15 +0.11 75 0 0 0
29OCT26 600.00 P 2.20 2.20 2.17 0.22 +0.16 75 30 102 +30
29OCT26 610.00 P 0.00 0.00 0.00 0.29 +0.21 75 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.40 +0.28 75 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.55 +0.39 75 0 1 0
29OCT26 640.00 P 0.00 0.00 0.00 0.72 +0.49 75 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 0.93 +0.62 75 0 24 0
29OCT26 660.00 P 0.00 0.00 0.00 1.27 +0.85 75 0 6 0
29OCT26 670.00 P 0.00 0.00 0.00 1.61 +1.06 75 0 21 0
29OCT26 680.00 P 0.00 0.00 0.00 2.07 +1.36 75 0 5 0
29OCT26 690.00 P 4.00 4.54 4.00 2.60 +1.68 75 2 23 0
29OCT26 700.00 P 4.33 5.25 4.33 3.22 +2.03 75 12 66 +12
29OCT26 710.00 P 5.65 5.65 5.65 4.00 +2.46 75 6 33 0
29OCT26 720.00 P 0.00 0.00 0.00 4.81 +2.93 75 0 38 0
29OCT26 730.00 P 6.03 6.03 6.03 5.93 +3.55 75 4 36 +4
29OCT26 740.00 P 0.00 0.00 0.00 7.06 +4.15 75 0 55 0
29OCT26 750.00 P 9.24 9.24 8.98 8.49 +4.95 75 23 132 +23
29OCT26 760.00 P 9.25 10.00 9.25 10.05 +5.72 75 6 45 +6
29OCT26 770.00 P 8.43 12.00 8.43 11.74 +6.62 75 22 664 +9
29OCT26 780.00 P 9.60 13.80 9.60 13.80 +7.60 75 2 230 0
29OCT26 790.00 P 10.00 16.53 10.00 15.93 +8.60 76 69 190 +61
29OCT26 800.00 P 13.60 18.80 13.60 18.10 +9.54 75 74 260 +32
29OCT26 810.00 P 19.65 19.65 19.65 20.41 +10.29 74 1 95 +1
29OCT26 820.00 P 0.00 0.00 0.00 23.14 +11.45 74 0 76 0
29OCT26 830.00 P 20.41 27.76 20.00 26.17 +12.63 74 18 42 +11
29OCT26 840.00 P 19.00 31.27 19.00 29.51 +13.87 74 30 82 +15
29OCT26 850.00 P 26.70 34.95 24.56 32.60 +14.86 73 13 116 -5
29OCT26 860.00 P 28.70 39.05 26.23 37.12 +16.81 74 47 166 0
29OCT26 870.00 P 26.10 43.39 26.10 41.18 +18.14 74 29 124 +22
29OCT26 880.00 P 36.80 48.00 36.80 46.01 +20.24 74 39 101 -4
29OCT26 890.00 P 41.35 50.97 41.35 50.92 +21.95 74 9 74 +7
29OCT26 900.00 P 36.09 55.00 35.00 56.62 +24.25 75 54 268 +9
29OCT26 910.00 P 51.16 62.88 51.16 61.66 +25.67 75 81 56 -50
29OCT26 920.00 P 46.66 55.52 46.66 67.46 +27.64 75 32 47 -17
29OCT26 930.00 P 57.40 74.50 57.40 73.54 +29.94 75 9 53 +6
29OCT26 940.00 P 53.78 53.78 53.78 79.89 +32.06 76 16 83 +15
29OCT26 950.00 P 80.26 80.26 80.26 86.48 +33.50 76 4 285 -4
29OCT26 960.00 P 0.00 0.00 0.00 91.72 +33.70 74 0 157 0
29OCT26 970.00 P 0.00 0.00 0.00 99.01 +35.57 75 0 63 0
29OCT26 980.00 P 0.00 0.00 0.00 106.17 +37.22 75 0 119 0
29OCT26 990.00 P 0.00 0.00 0.00 113.34 +39.64 75 0 71 0
29OCT26 1,000.00 P 127.00 127.00 127.00 120.81 +40.60 75 3 180 -3
29OCT26 1,010.00 P 0.00 0.00 0.00 128.61 +41.88 75 0 55 0
29OCT26 1,020.00 P 0.00 0.00 0.00 132.32 +39.49 68 0 27 0
29OCT26 1,030.00 P 0.00 0.00 0.00 144.33 +44.78 75 0 30 0
29OCT26 1,040.00 P 0.00 0.00 0.00 152.68 +49.11 75 0 46 0
29OCT26 1,050.00 P 0.00 0.00 0.00 161.03 +47.10 75 0 95 0
29OCT26 1,060.00 P 187.50 187.50 187.50 173.50 +53.50 82 2 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 174.41 +49.46 67 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 185.19 +52.87 71 0 102 0
29OCT26 1,090.00 P 0.00 0.00 0.00 194.65 +54.53 72 0 158 0
29OCT26 1,100.00 P 0.00 0.00 0.00 206.77 +58.84 80 0 423 0
29OCT26 1,110.00 P 210.20 210.20 210.20 216.37 +60.63 81 1 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 218.50 +54.59 58 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 232.62 +60.36 76 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 242.63 +62.02 78 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 254.13 +60.12 85 0 122 0
29OCT26 1,160.00 P 0.00 0.00 0.00 260.83 +57.17 76 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 271.59 +60.33 81 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 277.95 +57.44 66 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 292.23 +63.21 87 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 298.76 +60.23 75 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 308.43 +61.63 75 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 318.25 +59.04 75 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 328.00 +62.94 75 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 337.80 +61.45 75 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 347.33 +63.50 71 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 357.49 +63.45 75 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 367.38 +63.34 75 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 377.28 +65.04 75 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 387.18 +64.03 75 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 397.13 +65.04 75 0 18 0
29OCT26 1,310.00 P 0.00 0.00 0.00 407.08 +65.79 75 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 417.04 +65.59 75 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 427.02 +66.82 75 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 437.00 +66.18 0 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 447.00 +66.53 0 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 457.00 +67.52 0 0 6 0
27NOV26 500.00 P 3.70 3.70 3.46 0.96 +0.53 77 3 35 0
27NOV26 510.00 P 3.70 3.70 3.70 1.20 +0.64 77 10 10 +10
27NOV26 520.00 P 0.00 0.00 0.00 1.44 +0.73 77 0 0 0
27NOV26 530.00 P 4.30 4.70 4.20 1.79 +0.94 77 5 1 -4
27NOV26 540.00 P 0.00 0.00 0.00 2.17 +1.10 77 0 1 0
27NOV26 550.00 P 4.90 4.90 4.88 2.56 +1.25 77 4 4 -4
27NOV26 560.00 P 0.00 0.00 0.00 3.10 +1.55 77 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 3.69 +1.80 77 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 4.15 +1.88 77 0 2 0
27NOV26 590.00 P 0.00 0.00 0.00 4.90 +2.25 76 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 5.74 +2.60 77 0 2 0
27NOV26 610.00 P 0.00 0.00 0.00 6.58 +2.86 77 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 7.56 +3.25 77 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 9.01 +4.07 77 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 10.24 +4.61 77 0 2 0
27NOV26 650.00 P 10.50 10.50 10.50 11.47 +5.01 77 1 17 +1
27NOV26 660.00 P 0.00 0.00 0.00 13.13 +5.83 77 0 1 0
27NOV26 670.00 P 10.78 14.56 10.78 14.82 +6.22 77 45 46 +45
27NOV26 680.00 P 0.00 0.00 0.00 16.50 +6.67 77 0 17 0
27NOV26 690.00 P 0.00 0.00 0.00 18.23 +7.18 77 500 515 +500
27NOV26 700.00 P 16.50 20.00 16.50 20.16 +7.89 77 9 53 +9
27NOV26 710.00 P 21.80 21.80 21.80 22.05 +8.15 76 8 28 0
27NOV26 720.00 P 20.01 20.01 20.01 24.18 +8.60 76 15 38 +15
27NOV26 730.00 P 21.90 26.80 21.90 26.80 +9.53 76 20 46 +16
27NOV26 740.00 P 23.99 23.99 23.99 29.10 +10.15 76 15 129 0
27NOV26 750.00 P 26.23 31.20 26.10 31.82 +10.67 76 8 61 +6
27NOV26 760.00 P 29.00 29.50 29.00 34.65 +12.17 76 3 41 +2
27NOV26 770.00 P 37.24 37.24 37.24 37.24 +11.61 75 1 58 0
27NOV26 780.00 P 35.25 35.25 35.25 41.03 +13.15 76 1 40 +1
27NOV26 790.00 P 39.40 41.00 39.40 44.52 +14.05 76 3 95 +2
27NOV26 800.00 P 46.00 48.50 46.00 48.50 +15.40 76 4 71 +2
27NOV26 810.00 P 0.00 0.00 0.00 52.09 +15.70 76 0 176 0
27NOV26 820.00 P 47.00 56.05 47.00 56.16 +17.26 76 45 116 +40
27NOV26 830.00 P 0.00 0.00 0.00 60.18 +18.12 76 500 506 +493
27NOV26 840.00 P 57.05 57.05 57.05 64.91 +19.52 76 2 32 +2
27NOV26 850.00 P 54.00 70.00 54.00 70.00 +21.09 77 19 29 +8
27NOV26 860.00 P 65.38 73.50 64.33 74.42 +21.84 77 86 99 +71
27NOV26 870.00 P 68.60 69.20 68.60 79.73 +23.18 77 2 11 +1
27NOV26 880.00 P 74.88 85.00 73.00 84.60 +24.05 77 7 31 0
27NOV26 890.00 P 0.00 0.00 0.00 90.42 +25.64 77 0 12 0
27NOV26 900.00 P 82.00 95.00 82.00 95.00 +25.79 77 3 44 +1
27NOV26 910.00 P 98.27 98.27 98.27 101.82 +28.35 78 5 15 +5
27NOV26 920.00 P 96.46 96.46 96.46 107.77 +29.19 78 6 23 +1
27NOV26 930.00 P 101.16 101.16 101.16 113.37 +29.85 78 9 20 -9
27NOV26 940.00 P 106.62 106.62 106.62 119.59 +30.58 78 16 30 -3
27NOV26 950.00 P 110.11 122.97 110.11 125.98 +32.07 78 10 34 -5
27NOV26 960.00 P 0.00 0.00 0.00 132.50 +33.03 78 0 50 0
27NOV26 970.00 P 0.00 0.00 0.00 139.17 +34.88 78 0 6 0
27NOV26 980.00 P 129.40 147.60 129.40 145.97 +35.93 79 11 26 +1
27NOV26 990.00 P 135.32 149.72 135.32 152.91 +37.14 79 10 121 -5
27NOV26 1,000.00 P 0.00 0.00 0.00 159.98 +37.49 79 0 36 0
27NOV26 1,010.00 P 0.00 0.00 0.00 167.16 +38.94 80 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 170.25 +35.73 76 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 182.51 +41.80 80 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 187.06 +39.54 78 0 12 0
27NOV26 1,050.00 P 0.00 0.00 0.00 194.41 +40.07 78 0 59 0
27NOV26 1,060.00 P 0.00 0.00 0.00 204.41 +43.25 80 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 213.38 +45.39 81 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 213.59 +38.76 74 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 225.74 +43.87 78 0 7 0
27NOV26 1,100.00 P 0.00 0.00 0.00 231.01 +41.61 76 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 242.72 +51.51 79 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 249.89 +45.41 79 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 258.45 +52.59 79 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 270.00 +50.41 82 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 275.05 +47.80 79 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 283.19 +54.63 79 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 292.61 +49.01 79 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 301.24 +56.80 80 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 309.70 +49.74 80 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 319.02 +50.87 80 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 328.37 +60.06 81 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 336.17 +59.56 80 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 344.97 +59.89 80 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 354.04 +60.50 80 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 363.04 +61.03 80 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 372.75 +62.26 81 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 381.97 +62.99 81 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 392.35 +64.87 83 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 399.23 +62.92 80 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 409.25 +54.52 81 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 417.59 +62.85 79 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 426.91 +63.90 80 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 436.21 +55.78 80 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 446.77 +57.16 82 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 456.08 +66.30 82 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 465.99 +67.09 83 0 0 0
30DEC26 500.00 P 6.60 6.69 6.60 4.51 +1.70 76 2 22 +2
30DEC26 510.00 P 6.70 6.70 6.70 4.98 +1.76 75 11 11 +11
30DEC26 520.00 P 0.00 0.00 0.00 5.80 +2.02 76 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 6.69 +2.29 76 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 7.58 +2.55 76 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 8.72 +3.06 76 0 20 0
30DEC26 560.00 P 11.80 11.80 11.80 9.72 +3.18 76 10 26 0
30DEC26 570.00 P 0.00 0.00 0.00 10.97 +3.52 76 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 12.60 +4.23 76 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 13.49 +4.20 76 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 15.18 +4.67 76 0 49 0
30DEC26 610.00 P 0.00 0.00 0.00 17.41 +5.61 76 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 19.08 +5.98 76 0 15 0
30DEC26 630.00 P 20.00 22.80 20.00 20.34 +6.36 76 121 4 -119
30DEC26 640.00 P 0.00 0.00 0.00 22.76 +6.86 76 0 3 0
30DEC26 650.00 P 0.00 0.00 0.00 24.68 +7.52 76 0 12 0
30DEC26 660.00 P 0.00 0.00 0.00 26.77 +7.43 75 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 29.03 +8.05 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 31.41 +9.09 75 0 21 0
30DEC26 690.00 P 35.00 35.00 35.00 33.77 +8.57 75 1 2 +1
30DEC26 700.00 P 0.00 0.00 0.00 37.35 +9.81 76 0 4 0
30DEC26 710.00 P 0.00 0.00 0.00 39.43 +9.54 75 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 42.39 +10.15 75 0 34 0
30DEC26 730.00 P 0.00 0.00 0.00 45.29 +10.70 75 0 31 0
30DEC26 740.00 P 0.00 0.00 0.00 48.94 +11.53 75 0 0 0
30DEC26 750.00 P 45.62 49.25 45.62 53.24 +12.82 75 4 15 +4
30DEC26 760.00 P 0.00 0.00 0.00 55.34 +11.91 74 0 6 0
30DEC26 770.00 P 59.30 59.30 59.30 60.40 +13.95 75 1 9 +1
30DEC26 780.00 P 0.00 0.00 0.00 63.96 +14.49 75 0 3 0
30DEC26 790.00 P 0.00 0.00 0.00 68.01 +15.29 75 0 5 0
30DEC26 800.00 P 64.90 73.89 64.90 73.50 +17.03 76 146 148 +121
30DEC26 810.00 P 74.61 74.61 74.61 76.06 +15.84 75 2 6 +2
30DEC26 820.00 P 81.26 81.26 81.16 80.24 +16.26 75 6 8 +5
30DEC26 830.00 P 0.00 0.00 0.00 86.71 +18.98 76 0 13 0
30DEC26 840.00 P 90.00 90.00 90.00 91.64 +20.14 76 1 3 +1
30DEC26 850.00 P 86.08 86.08 86.08 96.64 +20.98 76 1 38 0
30DEC26 860.00 P 0.00 0.00 0.00 99.90 +19.69 75 10 12 +10
30DEC26 870.00 P 0.00 0.00 0.00 107.10 +22.35 76 0 14 0
30DEC26 880.00 P 109.10 109.10 109.10 112.55 +23.25 76 1 23 0
30DEC26 890.00 P 0.00 0.00 0.00 118.14 +24.28 76 0 2 0
30DEC26 900.00 P 100.28 120.50 100.28 123.86 +25.44 77 2 20 +2
30DEC26 910.00 P 124.12 124.12 124.12 129.72 +28.25 77 1 4 0
30DEC26 920.00 P 132.00 134.50 132.00 135.71 +30.10 77 2 2,257 +2
30DEC26 930.00 P 0.00 0.00 0.00 141.85 +30.94 77 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 146.61 +30.25 76 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 154.31 +32.37 77 0 70 0
30DEC26 960.00 P 0.00 0.00 0.00 156.16 +28.52 75 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 165.40 +31.93 77 0 76 0
30DEC26 980.00 P 0.00 0.00 0.00 171.88 +32.45 76 0 72 0
30DEC26 990.00 P 0.00 0.00 0.00 179.15 +31.95 77 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 186.27 +32.65 77 0 108 0
30DEC26 1,010.00 P 0.00 0.00 0.00 192.91 +33.12 77 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 198.48 +32.50 76 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 207.73 +35.57 78 0 13 0
30DEC26 1,040.00 P 0.00 0.00 0.00 217.26 +38.90 79 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 222.04 +37.18 78 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 229.08 +37.28 78 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 236.20 +37.46 77 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 243.23 +37.54 77 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 252.78 +40.14 78 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 259.37 +39.77 78 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 267.06 +40.55 78 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 274.96 +41.41 78 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 279.91 +38.93 76 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 290.28 +41.66 78 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 298.97 +42.70 78 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 307.13 +43.20 78 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 315.36 +43.77 79 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 322.87 +43.62 78 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 331.12 +44.19 78 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 340.79 +46.18 79 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 349.37 +46.84 80 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 359.48 +48.68 81 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 368.18 +49.11 81 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 375.02 +47.67 80 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 382.90 +47.36 79 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 392.65 +49.56 80 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 400.44 +48.24 80 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 409.71 +49.20 80 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 417.90 +49.08 80 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 427.32 +49.95 81 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 436.44 +51.80 81 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 445.40 +50.66 81 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 453.38 +50.07 80 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 461.26 +49.56 79 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 472.17 +51.80 81 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 480.48 +50.78 80 0 1 0
28JAN27 880.00 P 122.90 124.50 122.90 134.59 - 77 4 4 -
28JAN27 890.00 P 0.00 0.00 0.00 140.34 - 78 0 0 -
28JAN27 900.00 P 0.00 0.00 0.00 146.19 - 78 0 0 -
28JAN27 910.00 P 149.51 151.50 149.51 151.50 +28.18 78 16 16 +16
28JAN27 920.00 P 0.00 0.00 0.00 158.19 +29.50 78 0 15 0
28JAN27 930.00 P 151.03 162.95 151.03 161.80 +27.62 77 9 9 +9
28JAN27 940.00 P 157.79 157.79 156.80 168.11 +28.33 77 8 23 +8
28JAN27 950.00 P 0.00 0.00 0.00 174.99 +29.49 77 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 180.10 +28.77 77 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 185.19 +27.92 76 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 194.14 +30.23 77 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 199.56 +30.14 77 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 206.34 +30.20 77 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 211.57 +30.38 76 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 224.01 +35.53 79 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 231.11 +35.85 79 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 234.60 +33.61 77 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 246.33 +37.26 80 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 253.16 +37.73 80 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 260.59 +38.12 80 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 264.84 +36.76 78 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 275.80 +39.73 80 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 283.36 +41.59 80 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 286.28 +35.64 78 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 294.81 +37.97 78 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 304.97 +40.21 80 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 314.92 +43.09 81 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 322.58 +43.66 81 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 330.53 +44.55 81 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 338.59 +44.35 81 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 346.77 +44.88 82 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 351.63 +43.56 80 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 358.61 +41.16 79 0 0 0
30MAR27 710.00 P 78.61 78.88 78.61 84.06 +12.27 77 2 57 +2
30MAR27 720.00 P 0.00 0.00 0.00 87.92 +12.10 77 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 92.63 +12.79 77 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 96.80 +13.47 77 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 101.15 +13.25 77 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 105.76 +14.41 77 0 5 0
30MAR27 770.00 P 108.30 108.30 108.30 109.50 +13.54 76 1 1 +1
30MAR27 780.00 P 0.00 0.00 0.00 114.83 +14.83 76 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 119.92 +15.54 77 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 125.37 +16.17 77 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 129.77 +15.74 77 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 135.35 +16.49 77 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 141.57 +17.88 77 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 148.36 +19.84 78 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 153.92 +20.57 78 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 159.58 +22.62 78 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 165.34 +22.30 78 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 171.22 +22.81 78 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 177.12 +23.08 78 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 183.17 +26.02 79 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 189.35 +27.67 79 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 193.05 +25.71 77 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 200.95 +27.84 78 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 206.57 +28.89 78 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 211.15 +26.27 77 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 218.32 +27.39 78 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 225.28 +28.26 78 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 231.25 +28.00 78 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 238.60 +29.08 78 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 244.74 +28.32 78 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 252.65 +30.30 78 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 258.79 +27.47 78 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 266.55 +30.71 78 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 273.75 +30.96 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 280.88 +32.37 79 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 287.40 +31.77 78 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 294.72 +33.67 79 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 302.32 +33.32 79 0 201 0
30MAR27 1,090.00 P 0.00 0.00 0.00 309.67 +33.98 79 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 318.79 +36.78 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 324.13 +32.68 79 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 332.05 +33.27 79 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 339.86 +35.72 79 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 347.60 +35.91 80 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 356.34 +38.08 80 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 364.58 +37.05 80 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 370.98 +37.42 80 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 379.31 +38.60 80 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 387.62 +39.35 80 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 395.45 +39.05 80 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 404.24 +41.09 81 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 410.69 +39.72 80 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 417.71 +38.97 80 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 428.43 +41.99 81 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 434.57 +39.92 81 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 443.30 +40.56 81 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 451.38 +40.02 81 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 460.57 +41.34 81 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 469.91 +43.62 82 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 477.86 +43.98 82 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 485.62 +43.06 81 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 492.98 +43.00 81 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 501.53 +42.91 81 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 508.77 +41.99 81 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 518.00 +43.63 81 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 530.00 +46.22 83 0 0 0
29JUN27 710.00 P 118.15 120.00 118.15 120.00 +12.88 78 4 43 +4
29JUN27 720.00 P 0.00 0.00 0.00 124.39 +13.01 78 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 129.23 +13.59 78 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 134.33 +14.41 78 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 140.37 +15.80 78 0 32 0
29JUN27 760.00 P 142.50 142.50 142.50 144.23 +15.18 78 2 2 +2
29JUN27 770.00 P 0.00 0.00 0.00 149.51 +15.70 78 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 154.74 +16.50 78 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 160.04 +16.83 78 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 165.31 +16.91 78 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 170.69 +16.88 78 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 176.43 +17.90 78 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 182.13 +17.88 78 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 190.14 +21.45 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 196.02 +21.86 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 201.98 +21.79 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 208.03 +22.94 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 214.14 +22.88 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 220.35 +25.67 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 221.82 +20.25 78 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 232.98 +25.93 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 239.39 +26.38 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 244.77 +25.71 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 251.30 +26.14 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 255.36 +24.03 78 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 262.69 +25.12 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 271.13 +27.24 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 277.92 +27.67 79 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 283.00 +26.29 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 289.74 +26.63 79 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 296.79 +27.16 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 303.12 +25.96 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 310.75 +27.83 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 317.97 +29.90 79 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 324.63 +25.92 79 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 332.40 +30.56 79 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 339.54 +31.16 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 347.41 +28.89 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 354.29 +31.49 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 361.85 +39.04 80 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 367.89 +30.54 79 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 376.97 +30.71 80 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 383.58 +31.70 80 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 393.89 +32.91 81 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 399.34 +31.00 80 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 406.96 +31.25 80 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 414.91 +31.84 80 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 422.49 +32.20 81 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 429.61 +31.79 80 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 438.05 +32.84 81 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 445.19 +32.59 80 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 453.66 +33.67 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 461.84 +34.45 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 469.78 +34.98 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 477.72 +35.50 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 485.79 +36.13 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 488.23 +30.84 79 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 500.72 +35.32 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 509.70 +36.30 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 517.00 +35.59 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 526.00 +36.58 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 534.00 +36.56 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 541.50 +36.05 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 550.00 +36.52 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 558.00 +36.50 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 565.50 +35.96 81 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 247.35 - 79 0 0 -
29SEP27 890.00 P 0.00 0.00 0.00 253.69 - 79 0 0 -
29SEP27 900.00 P 0.00 0.00 0.00 260.11 +22.09 80 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 266.52 +24.01 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 273.06 +23.86 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 279.57 +24.18 79 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 286.20 +24.57 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 292.44 +24.51 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 297.06 +22.77 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 304.56 +23.85 79 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 311.42 +24.23 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 318.20 +24.47 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 324.77 +24.45 79 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 332.25 +25.28 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 339.41 +25.74 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 346.51 +24.94 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 350.80 +22.41 79 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 358.35 +23.26 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 365.53 +23.30 79 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 373.11 +23.96 79 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 380.00 +23.99 79 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 387.32 +24.23 79 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 394.78 +24.19 79 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 402.43 +24.69 79 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 409.51 +24.59 79 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 416.95 +24.99 79 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 424.38 +25.29 79 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 432.17 +25.37 79 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 439.70 +25.94 79 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 447.54 +26.24 80 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 455.14 +26.18 80 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 463.01 +26.83 80 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 470.63 +27.16 80 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 478.26 +27.25 80 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 486.31 +28.08 80 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 497.25 +30.78 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 505.15 +31.60 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 512.86 +31.30 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 520.00 +31.07 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 531.00 +33.63 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 536.50 +31.85 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 544.50 +32.50 81 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 552.50 +34.50 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 563.50 +35.85 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 571.50 +36.23 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 579.50 +36.26 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 584.50 +33.14 81 0 0 0
TOTAL PUT 3,106 24,670 +1,450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.580
16OCT26 21.50 C 0.00 0.00 0.00 11.08 -0.37 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.63 -0.32 186 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 10.21 -0.24 213 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 9.63 -0.37 167 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 9.13 -0.32 158 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 8.72 -0.32 185 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 8.22 -0.24 174 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.64 -0.32 136 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 7.14 -0.32 128 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.64 -0.32 119 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 6.14 -0.37 110 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.59 -0.37 57 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 5.09 -0.37 49 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 4.59 -0.37 40 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 4.09 -0.37 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 3.59 -0.37 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 3.10 -0.37 45 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 2.62 -0.37 47 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 2.15 -0.37 46 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 1.72 -0.37 47 0 15 0
16OCT26 31.50 C 1.97 1.97 1.97 1.34 -0.37 48 15 45 +15
16OCT26 32.00 C 1.32 1.32 0.95 0.99 -0.34 48 5 186 0
16OCT26 32.50 C 1.02 1.02 0.64 0.69 -0.31 47 31 74 -11
16OCT26 33.00 C 0.79 0.80 0.48 0.46 -0.26 47 72 153 +18
16OCT26 33.50 C 0.50 0.61 0.28 0.29 -0.19 46 74 75 -2
16OCT26 34.00 C 0.40 0.40 0.30 0.17 -0.17 46 96 69 +34
16OCT26 34.50 C 0.25 0.25 0.13 0.10 -0.12 46 32 96 +29
16OCT26 35.00 C 0.20 0.20 0.16 0.06 -0.08 48 21 161 +1
16OCT26 35.50 C 0.03 0.03 0.03 0.03 -0.05 47 10 26 +10
16OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 2 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 9.69 - 114 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 9.22 - 115 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 8.72 - 108 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 8.22 - 102 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 7.72 - 96 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 7.21 - 88 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 6.70 - 81 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 6.21 - 77 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 5.70 - 70 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 5.11 - 38 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 4.62 - 41 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 4.14 - 43 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 3.66 - 42 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 3.20 - 42 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 2.83 - 48 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 2.40 - 46 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 2.00 - 45 0 0 -
23OCT26 31.50 C 0.00 0.00 0.00 1.61 - 43 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 1.28 - 42 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 1.00 - 41 0 0 -
23OCT26 33.00 C 1.00 1.11 0.77 0.77 - 41 95 95 -
23OCT26 33.50 C 0.83 0.83 0.59 0.57 - 41 59 59 -
23OCT26 34.00 C 0.70 0.70 0.45 0.43 - 42 69 54 -
23OCT26 34.50 C 0.49 0.49 0.34 0.31 - 42 30 30 -
23OCT26 35.00 C 0.35 0.35 0.24 0.22 - 42 38 38 -
23OCT26 35.50 C 0.19 0.19 0.19 0.15 - 42 15 15 -
23OCT26 36.00 C 0.19 0.19 0.19 0.10 - 41 2 2 -
23OCT26 36.50 C 0.08 0.08 0.08 0.07 - 42 2 2 -
23OCT26 37.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 0.03 - 42 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 22.10 -0.36 182 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 21.60 -0.36 172 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.23 -0.23 261 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.65 -0.31 216 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.14 -0.32 201 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.64 -0.32 193 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.14 -0.32 185 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.66 -0.30 188 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.14 -0.33 170 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.64 -0.33 163 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.16 -0.31 166 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.69 -0.28 171 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.16 -0.29 153 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.61 -0.36 108 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.19 -0.28 151 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.68 -0.31 141 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.15 -0.32 125 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.67 -0.27 126 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.15 -0.32 113 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.67 -0.31 115 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.66 -0.32 101 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.67 -0.31 94 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.69 -0.31 89 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.72 -0.32 85 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.74 -0.25 78 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.77 -0.22 72 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.73 -0.23 58 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.67 -0.38 41 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 3.86 -0.27 50 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.92 -0.41 43 0 113 0
29OCT26 31.00 C 0.00 0.00 0.00 2.20 -0.35 44 0 240 0
29OCT26 32.00 C 1.53 1.53 1.51 1.51 -0.32 42 22 923 +15
29OCT26 33.00 C 1.55 1.55 1.00 1.00 -0.31 41 44 1,208 -2
29OCT26 34.00 C 0.93 0.96 0.65 0.65 -0.21 42 92 1,397 +5
29OCT26 35.00 C 0.66 0.66 0.40 0.40 -0.16 42 99 607 +9
29OCT26 36.00 C 0.35 0.35 0.34 0.23 -0.12 42 86 723 +69
29OCT26 37.00 C 0.21 0.21 0.15 0.11 -0.10 41 2 637 -1
29OCT26 38.00 C 0.15 0.15 0.15 0.07 -0.06 43 15 865 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 293 0
29OCT26 40.00 C 0.03 0.03 0.03 0.02 -0.02 44 1 279 +1
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 664 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 269 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 22.12 -0.37 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 21.66 -0.33 135 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.23 -0.26 152 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.67 -0.32 127 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.17 -0.34 121 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.68 -0.32 120 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.18 -0.32 115 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.68 -0.32 109 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.26 -0.24 124 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.68 -0.33 100 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.19 -0.31 98 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.69 -0.32 94 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.19 -0.32 90 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.69 -0.32 86 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.19 -0.33 81 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.69 -0.33 78 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.19 -0.33 74 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.70 -0.32 73 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.20 -0.33 69 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.71 -0.32 68 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.71 -0.32 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.72 -0.27 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.74 -0.32 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.72 -0.32 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.82 -0.21 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.89 -0.17 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.93 -0.36 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.08 -0.52 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.30 -0.48 43 0 0 0
27NOV26 30.00 C 3.55 3.55 3.55 3.55 -0.40 43 11 81 0
27NOV26 31.00 C 0.00 0.00 0.00 2.93 -0.37 43 0 114 0
27NOV26 32.00 C 0.00 0.00 0.00 2.36 -0.33 43 0 321 0
27NOV26 33.00 C 2.09 2.15 1.93 1.88 -0.28 43 45 262 +14
27NOV26 34.00 C 1.78 1.78 1.78 1.46 -0.28 43 1 324 0
27NOV26 35.00 C 0.00 0.00 0.00 1.13 -0.23 43 0 157 0
27NOV26 36.00 C 0.86 0.86 0.86 0.87 -0.17 43 1 188 +1
27NOV26 37.00 C 0.00 0.00 0.00 0.66 -0.13 43 0 86 0
27NOV26 38.00 C 0.68 0.68 0.51 0.48 -0.15 43 20 282 +20
27NOV26 39.00 C 0.50 0.50 0.47 0.35 -0.12 43 52 85 +9
27NOV26 40.00 C 0.36 0.39 0.29 0.25 -0.10 43 48 293 -3
27NOV26 41.00 C 0.32 0.32 0.32 0.18 -0.08 43 22 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 22.28 -0.31 130 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.72 -0.30 112 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.23 -0.31 109 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.73 -0.26 104 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.24 -0.35 102 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.74 -0.29 97 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.24 -0.36 93 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.75 -0.41 90 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.26 -0.39 88 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.75 -0.33 82 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.26 -0.29 80 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.70 -0.34 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.27 -0.26 75 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.77 -0.29 71 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.30 -0.29 72 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.78 -0.24 66 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.29 -0.42 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.80 -0.46 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.29 -0.30 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.81 -0.33 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.85 -0.23 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.94 -0.21 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.99 -0.26 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.06 -0.20 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.13 -0.31 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.16 -0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 -0.12 46 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.61 -0.22 45 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.82 -0.21 43 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.17 -0.19 43 0 135 0
30DEC26 31.00 C 0.00 0.00 0.00 3.55 -0.31 43 0 285 0
30DEC26 32.00 C 3.43 3.43 2.98 2.98 -0.32 42 22 863 -8
30DEC26 33.00 C 2.87 2.87 2.60 2.62 -0.25 44 43 402 +31
30DEC26 34.00 C 2.42 2.42 2.20 2.13 -0.23 43 30 524 -30
30DEC26 35.00 C 1.77 1.77 1.77 1.77 -0.28 43 2 537 +2
30DEC26 36.00 C 1.64 1.64 1.64 1.48 -0.23 43 1 1,380 0
30DEC26 37.00 C 1.43 1.44 1.28 1.22 -0.18 44 14 510 +9
30DEC26 38.00 C 0.00 0.00 0.00 1.00 -0.18 44 0 592 0
30DEC26 39.00 C 0.00 0.00 0.00 0.82 -0.16 44 0 368 0
30DEC26 40.00 C 0.74 0.74 0.74 0.66 -0.14 44 4 598 -4
30DEC26 41.00 C 0.57 0.57 0.57 0.53 -0.12 44 1 198 -1
30DEC26 42.00 C 0.00 0.00 0.00 0.42 -0.11 44 0 893 0
30DEC26 43.00 C 0.39 0.39 0.39 0.34 -0.08 44 1 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.08 43 0 479 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.06 44 0 1,099 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 546 0
30DEC26 47.00 C 0.25 0.25 0.25 0.13 -0.04 44 2 660 -2
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 175 0
30DEC26 55.00 C 0.08 0.08 0.07 0.02 -0.01 45 47 229 -37
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 22.28 -0.34 107 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 21.83 -0.23 110 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 21.27 -0.27 95 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 20.78 -0.21 93 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 20.24 -0.37 80 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 19.79 -0.34 86 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 19.29 -0.36 82 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 18.80 -0.36 80 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 18.36 -0.29 84 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 17.77 -0.40 67 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 17.32 -0.31 72 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 16.82 -0.33 68 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 16.33 -0.31 66 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 15.84 -0.28 64 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 15.36 -0.23 63 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 14.89 -0.25 63 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 14.38 -0.33 59 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 13.90 -0.36 58 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.41 -0.26 56 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 12.99 -0.24 59 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 11.98 -0.32 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.04 -0.27 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.09 -0.21 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.22 -0.38 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.36 -0.38 47 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.54 -0.34 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.74 -0.17 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.01 -0.21 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.23 -0.36 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.65 -0.23 44 0 1 0
28JAN27 31.00 C 0.00 0.00 0.00 4.05 -0.36 44 0 148 0
28JAN27 32.00 C 0.00 0.00 0.00 3.53 -0.24 44 0 199 0
28JAN27 33.00 C 3.31 3.31 3.31 3.06 -0.34 44 15 132 0
28JAN27 34.00 C 0.00 0.00 0.00 2.65 -0.29 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.29 -0.27 44 0 148 0
28JAN27 36.00 C 0.00 0.00 0.00 1.98 -0.25 44 0 72 0
28JAN27 37.00 C 0.00 0.00 0.00 1.68 -0.24 44 0 10 0
28JAN27 38.00 C 0.00 0.00 0.00 1.43 -0.22 44 0 2 0
28JAN27 39.00 C 1.21 1.21 1.21 1.20 -0.21 44 1 22 +1
28JAN27 40.00 C 1.04 1.04 1.04 1.01 -0.19 44 1 35 +1
28JAN27 41.00 C 1.06 1.06 1.06 0.85 -0.17 44 15 614 +15
28JAN27 42.00 C 0.88 0.88 0.88 0.71 -0.15 44 15 16 +15
28JAN27 43.00 C 0.00 0.00 0.00 0.59 -0.14 44 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.49 -0.12 44 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.41 -0.10 44 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.34 -0.09 44 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.28 -0.08 44 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.23 -0.07 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
28JAN27 55.00 C 0.14 0.14 0.14 0.06 -0.02 44 50 50 +50
28JAN27 57.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 22.35 -0.33 88 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.92 -0.29 91 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.29 -0.43 69 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.86 -0.34 77 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.38 -0.35 75 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.89 -0.36 73 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.46 -0.30 76 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.93 -0.29 70 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.42 -0.36 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.96 -0.31 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.46 -0.36 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.97 -0.31 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.56 -0.24 64 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.08 -0.24 62 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.60 -0.26 60 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.13 -0.27 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.59 -0.32 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.10 -0.34 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.66 -0.31 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.20 -0.35 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.36 -0.29 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.47 -0.28 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.55 -0.35 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.76 -0.32 49 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.92 -0.27 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.15 -0.29 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.43 -0.18 46 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.73 -0.20 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.08 -0.33 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.51 -0.43 45 0 236 0
30MAR27 31.00 C 0.00 0.00 0.00 4.94 -0.43 44 0 300 0
30MAR27 32.00 C 4.60 4.60 4.60 4.47 -0.38 45 15 1,102 +15
30MAR27 33.00 C 0.00 0.00 0.00 4.01 -0.25 45 0 327 0
30MAR27 34.00 C 0.00 0.00 0.00 3.60 -0.29 45 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.22 -0.26 45 0 600 0
30MAR27 36.00 C 0.00 0.00 0.00 2.89 -0.12 45 0 1,803 0
30MAR27 37.00 C 2.70 2.70 2.70 2.58 -0.23 45 1 93 +1
30MAR27 38.00 C 0.00 0.00 0.00 2.28 -0.23 45 0 96 0
30MAR27 39.00 C 2.04 2.04 2.04 2.03 -0.19 45 20 105 +20
30MAR27 40.00 C 0.00 0.00 0.00 1.80 -0.18 45 0 1,051 0
30MAR27 41.00 C 0.00 0.00 0.00 1.59 -0.17 45 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.40 -0.16 45 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.23 -0.15 45 0 70 0
30MAR27 44.00 C 1.20 1.21 1.20 1.09 -0.13 45 2 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.96 -0.12 45 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.84 -0.11 45 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.74 -0.10 45 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.65 -0.09 45 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.57 -0.08 45 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.50 -0.08 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.35 -0.07 44 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 121 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 22.46 -0.35 81 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 21.98 -0.35 79 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.43 -0.38 70 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.02 -0.34 74 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.60 -0.29 76 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.06 -0.40 70 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.57 -0.35 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.09 -0.35 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.68 -0.29 67 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.14 -0.34 62 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.67 -0.35 61 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.20 -0.30 59 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.79 -0.24 60 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.33 -0.26 59 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.87 -0.27 58 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.41 -0.24 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.96 -0.30 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.42 -0.38 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.01 -0.35 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.57 -0.30 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.79 -0.29 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.89 -0.35 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.11 -0.26 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.38 -0.22 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.65 -0.15 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.91 -0.18 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.25 -0.19 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.62 -0.29 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.04 -0.32 47 0 16 0
29JUN27 30.00 C 6.70 6.70 6.41 6.40 -0.25 46 2 46 0
29JUN27 31.00 C 5.86 5.89 5.86 5.88 -0.29 46 2 129 +1
29JUN27 32.00 C 0.00 0.00 0.00 5.44 -0.29 46 0 142 0
29JUN27 33.00 C 5.44 5.44 5.06 5.04 -0.19 46 62 225 +58
29JUN27 34.00 C 0.00 0.00 0.00 4.61 -0.29 46 0 185 0
29JUN27 35.00 C 4.24 4.24 4.24 4.28 -0.24 46 1 104 0
29JUN27 36.00 C 4.01 4.01 3.93 3.92 -0.26 46 5 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.58 -0.25 46 0 126 0
29JUN27 38.00 C 0.00 0.00 0.00 3.28 -0.22 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 3.01 -0.21 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.74 -0.21 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.50 -0.19 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.29 -0.19 46 0 193 0
29JUN27 43.00 C 2.27 2.37 2.16 2.08 -0.18 46 7 96 +4
29JUN27 44.00 C 2.00 2.00 2.00 1.90 -0.16 46 6 16 +6
29JUN27 45.00 C 0.00 0.00 0.00 1.74 -0.15 46 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.58 -0.15 46 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.43 -0.15 46 0 10 0
29JUN27 48.00 C 1.45 1.45 1.45 1.31 -0.12 46 2 12 +2
29JUN27 49.00 C 0.00 0.00 0.00 1.20 -0.12 46 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.09 -0.12 46 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.87 -0.09 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.67 -0.09 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.54 -0.07 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.42 -0.06 45 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.05 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.04 45 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP27 10.50 C 0.00 0.00 0.00 22.46 -0.35 73 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 22.04 -0.31 75 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 21.50 -0.35 69 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.02 -0.34 67 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.60 -0.31 68 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 20.13 -0.33 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.65 -0.29 64 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 19.14 -0.33 61 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.68 -0.34 60 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.25 -0.31 60 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.72 -0.31 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.26 -0.39 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.85 -0.31 56 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 16.36 -0.37 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.92 -0.34 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.48 -0.38 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.05 -0.38 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.55 -0.45 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.15 -0.41 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.83 -0.30 51 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 13.00 -0.39 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.22 -0.35 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.49 -0.36 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.78 -0.32 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.15 -0.30 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.51 -0.26 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.87 -0.36 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.28 -0.34 47 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.75 -0.31 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.24 -0.31 47 0 60 0
29SEP27 31.00 C 0.00 0.00 0.00 6.77 -0.25 47 0 135 0
29SEP27 32.00 C 0.00 0.00 0.00 6.33 0.00 47 0 458 0
29SEP27 33.00 C 6.01 6.01 6.01 5.81 -0.34 46 100 175 +100
29SEP27 34.00 C 0.00 0.00 0.00 5.53 -0.24 47 0 145 0
29SEP27 35.00 C 0.00 0.00 0.00 5.16 -0.10 47 0 190 0
29SEP27 36.00 C 0.00 0.00 0.00 4.84 -0.23 47 0 335 0
29SEP27 37.00 C 0.00 0.00 0.00 4.46 -0.26 47 0 280 0
29SEP27 38.00 C 0.00 0.00 0.00 4.24 -0.21 47 0 229 0
29SEP27 39.00 C 0.00 0.00 0.00 3.96 -0.20 47 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.70 -0.20 47 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.45 -0.20 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.19 -0.20 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.99 -0.17 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.80 -0.17 47 0 21 0
29SEP27 45.00 C 2.66 2.66 2.66 2.60 -0.17 47 6 336 +6
29SEP27 46.00 C 0.00 0.00 0.00 2.41 -0.17 47 0 49 0
29SEP27 47.00 C 2.36 2.36 2.36 2.26 -0.13 47 3 500 +3
29SEP27 48.00 C 0.00 0.00 0.00 2.11 -0.14 47 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.97 -0.14 47 0 56 0
29SEP27 50.00 C 0.00 0.00 0.00 1.82 -0.14 47 0 34 0
29SEP27 52.50 C 0.00 0.00 0.00 1.54 -0.11 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.28 -0.11 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.09 -0.08 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.91 -0.08 47 0 17 0
29SEP27 62.50 C 0.00 0.00 0.00 0.77 -0.06 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.65 -0.06 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.54 -0.05 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 3 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 56 0
TOTAL CALL 1,725 48,750 +489
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
16OCT26 29.50 P 0.00 0.00 0.00 0.02 0.00 51 0 13 0
16OCT26 30.00 P 0.03 0.03 0.03 0.03 -0.01 47 10 35 +10
16OCT26 30.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 12 0
16OCT26 31.00 P 0.10 0.10 0.10 0.12 0.00 46 2 21 0
16OCT26 31.50 P 0.15 0.21 0.15 0.23 +0.02 47 9 59 +7
16OCT26 32.00 P 0.25 0.35 0.23 0.37 +0.02 46 53 165 -35
16OCT26 32.50 P 0.39 0.62 0.39 0.57 +0.07 45 84 36 -29
16OCT26 33.00 P 0.00 0.00 0.00 0.84 +0.10 44 0 27 0
16OCT26 33.50 P 0.90 0.94 0.83 1.18 +0.16 45 22 22 +14
16OCT26 34.00 P 1.21 1.28 1.21 1.57 +0.16 45 30 35 +30
16OCT26 34.50 P 0.00 0.00 0.00 2.01 +0.27 46 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 2.46 +0.22 45 0 10 0
16OCT26 35.50 P 0.00 0.00 0.00 2.94 +0.32 46 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 3.43 +0.34 48 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 3.92 +0.35 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 4.42 +0.36 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 4.92 +0.36 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 5.42 +0.31 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 5.92 +0.23 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 6.92 +0.32 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.44 +0.23 96 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 7.92 +0.27 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.50 +0.33 128 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 9.00 +0.33 134 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.44 +0.22 114 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 9.92 +0.20 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 10.42 - 0 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 24.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
23OCT26 29.00 P 0.07 0.07 0.07 0.05 - 42 1 1 -
23OCT26 29.50 P 0.00 0.00 0.00 0.09 - 42 0 0 -
23OCT26 30.00 P 0.15 0.17 0.14 0.15 - 42 6 6 -
23OCT26 30.50 P 0.23 0.24 0.23 0.23 - 42 5 5 -
23OCT26 31.00 P 0.29 0.33 0.29 0.34 - 42 7 7 -
23OCT26 31.50 P 0.36 0.41 0.36 0.48 - 41 11 11 -
23OCT26 32.00 P 0.48 0.61 0.48 0.65 - 41 29 27 -
23OCT26 32.50 P 0.67 0.90 0.67 0.89 - 41 29 29 -
23OCT26 33.00 P 0.95 1.19 0.95 1.14 - 41 30 30 -
23OCT26 33.50 P 1.21 1.21 1.21 1.45 - 41 5 5 -
23OCT26 34.00 P 0.00 0.00 0.00 1.80 - 41 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 2.14 - 38 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 2.55 - 37 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 3.13 - 48 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 3.58 - 49 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 3.96 - 41 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 4.44 - 41 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 4.93 - 41 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 5.42 - 0 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 5.92 - 0 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 6.42 - 0 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 6.94 - 57 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 7.44 - 60 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 7.94 - 64 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 8.50 - 80 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 9.00 - 83 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 9.44 - 73 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 9.92 - 0 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 10.42 - 0 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 495 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 320 0
29OCT26 28.00 P 0.07 0.08 0.07 0.06 -0.01 43 600 1,135 +586
29OCT26 29.00 P 0.15 0.15 0.15 0.13 -0.02 42 7 2,029 0
29OCT26 30.00 P 0.23 0.30 0.23 0.26 -0.03 41 98 3,310 -58
29OCT26 31.00 P 0.45 0.55 0.45 0.50 -0.02 41 38 972 +11
29OCT26 32.00 P 0.86 0.91 0.86 0.87 +0.01 41 63 1,227 -29
29OCT26 33.00 P 1.12 1.39 1.12 1.39 +0.08 42 156 1,375 +50
29OCT26 34.00 P 1.69 1.95 1.65 2.00 +0.16 41 245 489 +39
29OCT26 35.00 P 2.73 2.73 2.73 2.75 +0.21 41 3 793 -3
29OCT26 36.00 P 3.67 3.67 3.67 3.62 +0.16 43 11 585 -3
29OCT26 37.00 P 4.47 4.47 4.47 4.51 +0.28 42 3 549 0
29OCT26 38.00 P 0.00 0.00 0.00 5.45 +0.16 41 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.43 +0.23 43 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.44 +0.23 50 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 8.50 +0.33 65 0 17 0
29OCT26 42.00 P 0.00 0.00 0.00 9.44 +0.22 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.42 +0.32 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.42 +0.31 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.42 +0.18 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.42 +0.11 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.42 +0.15 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.48 +0.10 95 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.48 +0.39 99 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.48 +0.27 103 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.92 +0.25 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.42 +0.19 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.92 +0.14 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.42 +0.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.92 +0.13 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.42 +0.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.98 +0.26 160 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.42 +0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.95 +0.27 164 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.42 +0.19 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.92 +0.31 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.42 +0.15 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.92 +0.16 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.49 +0.34 205 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.99 +0.39 211 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.42 +0.29 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.92 +0.36 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.49 +0.35 226 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.99 +0.38 230 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 52 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 0.00 44 0 88 0
27NOV26 25.00 P 0.10 0.10 0.10 0.08 0.00 44 800 850 +781
27NOV26 26.00 P 0.00 0.00 0.00 0.14 0.00 43 0 203 0
27NOV26 27.00 P 0.27 0.27 0.27 0.24 0.00 43 47 330 +32
27NOV26 28.00 P 0.36 0.38 0.36 0.39 0.00 43 18 900 +18
27NOV26 29.00 P 0.53 0.62 0.53 0.60 +0.01 43 108 402 +89
27NOV26 30.00 P 0.83 0.89 0.83 0.88 +0.03 43 8 405 +7
27NOV26 31.00 P 1.11 1.23 1.11 1.22 +0.08 43 26 605 -9
27NOV26 32.00 P 1.45 1.60 1.45 1.60 +0.02 42 6 904 +5
27NOV26 33.00 P 1.99 2.14 1.88 2.15 +0.08 42 113 627 -29
27NOV26 34.00 P 2.49 2.49 2.49 2.74 +0.06 42 15 444 0
27NOV26 35.00 P 3.13 3.13 3.13 3.32 +0.14 40 15 1,156 -15
27NOV26 36.00 P 0.00 0.00 0.00 4.15 +0.15 43 0 266 0
27NOV26 37.00 P 0.00 0.00 0.00 4.96 +0.26 43 0 1,239 0
27NOV26 38.00 P 0.00 0.00 0.00 5.80 +0.28 44 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.68 +0.09 44 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 7.44 +0.16 34 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.50 +0.23 43 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.44 +0.05 40 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.45 +0.21 45 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 11.42 +0.19 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.42 +0.17 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.42 +0.11 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.44 +0.17 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.48 +0.10 62 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.48 +0.31 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.48 +0.20 68 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.94 +0.23 68 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.42 +0.14 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.92 +0.14 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.42 +0.16 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.92 +0.13 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.42 +0.14 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.98 +0.23 105 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.42 +0.17 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.95 +0.27 108 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.42 +0.19 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.92 +0.31 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.42 +0.15 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.92 +0.16 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.49 +0.24 134 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.99 +0.32 137 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.42 +0.29 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.92 +0.20 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.49 +0.35 147 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.99 +0.27 150 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 55 0
30DEC26 21.00 P 0.05 0.05 0.05 0.03 0.00 44 1 70 +1
30DEC26 22.00 P 0.07 0.07 0.07 0.06 0.00 45 9 628 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 0.00 44 0 562 0
30DEC26 24.00 P 0.20 0.20 0.20 0.16 0.00 44 1 305 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 1,797 0
30DEC26 26.00 P 0.00 0.00 0.00 0.39 0.00 44 0 955 0
30DEC26 27.00 P 0.55 0.58 0.55 0.57 +0.01 44 12 994 +8
30DEC26 28.00 P 0.75 0.75 0.75 0.77 0.00 43 35 701 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 +0.02 43 0 1,257 0
30DEC26 30.00 P 1.25 1.36 1.25 1.35 0.00 43 51 5,094 -31
30DEC26 31.00 P 1.63 1.74 1.58 1.73 +0.03 42 129 1,876 -42
30DEC26 32.00 P 2.00 2.16 2.00 2.18 +0.05 42 42 2,440 -26
30DEC26 33.00 P 0.00 0.00 0.00 2.71 +0.06 42 0 1,245 0
30DEC26 34.00 P 3.33 3.33 3.33 3.33 +0.10 43 13 1,877 -13
30DEC26 35.00 P 3.73 3.91 3.66 3.94 +0.14 42 85 2,272 -57
30DEC26 36.00 P 4.62 4.62 4.62 4.64 +0.16 43 3 1,153 +3
30DEC26 37.00 P 5.27 5.27 5.27 5.46 +0.26 44 1 1,145 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 +0.19 44 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 7.04 +0.25 44 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 7.87 +0.34 44 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.73 +0.33 43 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.73 +0.21 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.63 +0.19 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.49 +0.26 42 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.44 +0.06 40 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.45 +0.14 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.44 +0.17 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.48 +0.10 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.48 +0.31 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.48 +0.20 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.94 +0.23 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.42 +0.14 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.92 +0.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.42 +0.16 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.92 +0.13 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.42 +0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.98 +0.23 85 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.42 +0.17 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.95 +0.27 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.42 +0.19 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.92 +0.25 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.42 +0.15 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.92 +0.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.49 +0.24 107 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.99 +0.32 110 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.42 +0.29 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.92 +0.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.49 +0.35 118 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.99 +0.27 121 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 1 0
28JAN27 25.00 P 0.46 0.46 0.46 0.43 -0.01 44 30 175 +30
28JAN27 26.00 P 0.00 0.00 0.00 0.61 -0.01 44 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.82 -0.01 44 0 20 0
28JAN27 28.00 P 0.00 0.00 0.00 1.10 +0.02 44 0 75 0
28JAN27 29.00 P 0.00 0.00 0.00 1.39 +0.01 43 0 708 0
28JAN27 30.00 P 0.00 0.00 0.00 1.75 +0.02 43 0 320 0
28JAN27 31.00 P 0.00 0.00 0.00 2.15 +0.02 43 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 2.62 +0.07 43 0 19 0
28JAN27 33.00 P 3.12 3.12 3.12 3.15 +0.09 43 33 89 +33
28JAN27 34.00 P 0.00 0.00 0.00 3.73 +0.11 43 0 24 0
28JAN27 35.00 P 0.00 0.00 0.00 4.37 +0.04 43 0 29 0
28JAN27 36.00 P 0.00 0.00 0.00 5.07 +0.18 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.75 +0.28 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.53 +0.33 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.33 +0.23 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.15 +0.25 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.00 +0.23 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.86 +0.20 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.75 +0.11 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.66 +0.13 44 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.58 +0.20 43 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 13.52 +0.21 43 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 14.53 +0.26 46 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 15.48 +0.10 45 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 16.48 +0.29 47 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 17.48 +0.20 49 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 19.94 +0.23 50 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 22.42 +0.14 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 24.92 +0.14 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 27.42 +0.16 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 29.92 +0.13 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 32.42 +0.14 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 34.98 +0.22 75 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 37.42 +0.17 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 39.95 +0.27 78 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 42.43 +0.20 78 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 44.93 +0.26 81 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 47.42 +0.15 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 49.92 +0.16 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 0.00 44 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 0.00 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 259 0
30MAR27 23.00 P 0.51 0.51 0.51 0.48 +0.01 44 120 177 -30
30MAR27 24.00 P 0.67 0.67 0.67 0.64 0.00 44 2 938 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 +0.01 45 0 158 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 0.00 44 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 0.00 44 0 2,779 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 -0.01 43 0 1,415 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 +0.03 44 0 767 0
30MAR27 30.00 P 2.32 2.35 2.32 2.38 +0.02 43 120 1,948 +55
30MAR27 31.00 P 0.00 0.00 0.00 2.83 +0.02 43 0 1,044 0
30MAR27 32.00 P 0.00 0.00 0.00 3.35 +0.07 43 0 1,959 0
30MAR27 33.00 P 0.00 0.00 0.00 3.89 +0.07 44 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 4.44 +0.03 43 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.09 +0.08 44 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 5.79 +0.13 44 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.44 +0.14 44 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 7.19 +0.32 44 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.92 +0.12 44 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.84 +0.48 46 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.52 +0.21 44 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.37 +0.26 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.19 +0.12 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.01 +0.08 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.89 +0.16 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.82 +0.10 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.73 +0.14 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.61 +0.19 43 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.58 +0.21 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.53 +0.23 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.94 +0.20 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.42 +0.14 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.92 +0.14 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.42 +0.16 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.92 +0.13 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.42 +0.14 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.98 +0.22 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.42 +0.17 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.95 +0.27 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.43 +0.20 67 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.93 +0.26 70 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.42 +0.15 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.92 +0.16 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.49 +0.24 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.99 +0.32 83 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.42 +0.29 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.92 +0.20 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.49 +0.35 89 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.99 +0.27 91 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.25 0.00 46 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.47 0.00 46 0 170 0
29JUN27 21.00 P 0.65 0.65 0.65 0.64 +0.01 46 2 11 +1
29JUN27 22.00 P 0.00 0.00 0.00 0.82 +0.02 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.05 +0.03 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.29 +0.01 46 0 3,834 0
29JUN27 25.00 P 0.00 0.00 0.00 1.56 -0.01 45 0 438 0
29JUN27 26.00 P 0.00 0.00 0.00 1.87 +0.04 45 0 200 0
29JUN27 27.00 P 2.13 2.13 2.13 2.16 +0.01 44 120 286 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.06 45 0 400 0
29JUN27 29.00 P 0.00 0.00 0.00 3.07 +0.15 45 0 315 0
29JUN27 30.00 P 0.00 0.00 0.00 3.45 +0.09 45 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 3.93 +0.08 44 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 4.46 -0.03 45 0 257 0
29JUN27 33.00 P 0.00 0.00 0.00 5.00 +0.10 44 0 139 0
29JUN27 34.00 P 0.00 0.00 0.00 5.59 +0.11 44 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.20 +0.11 44 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.87 +0.14 44 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.49 -0.07 44 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.22 +0.15 44 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.95 +0.17 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.69 +0.17 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.46 +0.18 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.24 +0.18 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.99 +0.14 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.80 +0.16 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.67 +0.22 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.47 +0.13 44 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 15.37 +0.22 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.23 +0.22 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.11 +0.25 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.00 +0.24 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.27 +0.23 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.60 +0.32 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.98 +0.20 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.45 +0.19 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.92 +0.13 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.42 +0.14 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.98 +0.22 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.42 +0.17 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.95 +0.27 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.43 +0.20 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.93 +0.26 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.42 +0.15 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.92 +0.16 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.49 +0.24 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.99 +0.32 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.42 +0.29 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.92 +0.20 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.49 +0.35 77 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.99 +0.27 78 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 0.00 47 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.43 +0.01 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.49 +0.01 47 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.56 +0.01 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.65 +0.02 47 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.74 +0.02 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.82 +0.01 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.05 +0.03 47 0 74 0
29SEP27 22.00 P 0.00 0.00 0.00 1.28 +0.04 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.57 +0.03 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.85 +0.01 47 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.18 +0.06 47 0 86 0
29SEP27 26.00 P 0.00 0.00 0.00 2.52 +0.05 46 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 2.91 +0.01 46 0 73 0
29SEP27 28.00 P 0.00 0.00 0.00 3.32 +0.05 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.77 +0.05 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.25 +0.06 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.75 +0.07 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.29 +0.09 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 5.85 +0.09 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 6.45 +0.10 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.07 +0.11 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.71 +0.11 46 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.34 -0.01 45 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.07 -0.03 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.83 0.00 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.56 +0.20 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.30 +0.21 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.02 +0.16 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.79 +0.18 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.58 +0.18 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.34 +0.16 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.19 +0.21 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.01 +0.21 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.85 +0.27 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.76 +0.27 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.56 +0.30 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.74 +0.28 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.98 +0.26 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.27 +0.22 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.67 +0.33 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.06 +0.27 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.47 +0.19 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.98 +0.22 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.42 +0.17 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.95 +0.27 52 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.43 +0.20 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.93 +0.26 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.42 +0.15 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.92 +0.16 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.49 +0.24 63 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.99 +0.32 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.42 +0.29 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 59.92 +0.20 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.49 +0.35 69 0 0 0
TOTAL PUT 3,522 84,529 +1,401
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 36.300
16OCT26 24.00 C 0.00 0.00 0.00 12.31 +1.50 131 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 11.81 +1.49 123 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 11.31 +1.49 116 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 10.81 +1.49 109 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 10.31 +1.49 101 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 9.81 +1.49 94 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 9.31 +1.49 86 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 8.81 +1.49 78 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 8.31 +1.49 67 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 7.81 +1.49 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 7.31 +1.49 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 6.81 +1.49 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 6.31 +1.48 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 5.81 +1.47 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 5.31 +1.45 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 4.82 +1.43 60 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 4.32 +1.39 54 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 3.84 +1.34 58 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 3.36 +1.27 57 0 15 0
16OCT26 33.50 C 0.00 0.00 0.00 2.90 +1.23 57 0 31 0
16OCT26 34.00 C 0.00 0.00 0.00 2.46 +1.11 57 0 15 0
16OCT26 34.50 C 0.00 0.00 0.00 2.04 +0.97 56 0 15 0
16OCT26 35.00 C 0.00 0.00 0.00 1.69 +0.87 59 0 0 0
16OCT26 35.50 C 1.33 1.39 1.33 1.35 +0.73 59 30 30 +30
16OCT26 36.00 C 0.00 0.00 0.00 1.04 +0.58 57 0 15 0
16OCT26 36.50 C 0.78 0.78 0.78 0.79 +0.46 57 15 30 +15
16OCT26 37.00 C 0.65 0.65 0.59 0.59 +0.36 58 40 125 +25
16OCT26 37.50 C 0.00 0.00 0.00 0.43 +0.26 58 0 15 0
16OCT26 38.00 C 0.58 0.58 0.58 0.30 +0.18 58 15 15 +15
16OCT26 38.50 C 0.00 0.00 0.00 0.20 +0.12 57 0 0 0
16OCT26 39.00 C 0.38 0.38 0.32 0.13 +0.08 57 16 16 +16
16OCT26 39.50 C 0.15 0.15 0.15 0.09 +0.06 58 40 40 +40
16OCT26 40.00 C 0.00 0.00 0.00 0.06 +0.04 59 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 11.32 - 0 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 10.82 - 0 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 10.33 - 72 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 9.83 - 67 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 9.33 - 63 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 8.83 - 58 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 8.33 - 54 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 7.83 - 50 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 7.33 - 45 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 6.84 - 52 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 6.34 - 48 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 5.85 - 48 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 5.37 - 50 0 0 -
23OCT26 31.50 C 0.00 0.00 0.00 4.89 - 49 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 4.42 - 49 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 3.96 - 48 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 3.52 - 48 0 0 -
23OCT26 33.50 C 0.00 0.00 0.00 3.11 - 49 0 0 -
23OCT26 34.00 C 0.00 0.00 0.00 2.71 - 49 0 0 -
23OCT26 34.50 C 0.00 0.00 0.00 2.34 - 49 0 0 -
23OCT26 35.00 C 0.00 0.00 0.00 2.02 - 50 0 0 -
23OCT26 35.50 C 0.00 0.00 0.00 1.70 - 49 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 1.42 - 49 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 1.17 - 49 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 0.96 - 49 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 0.78 - 50 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 0.62 - 49 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 0.49 - 50 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 0.38 - 49 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 0.29 - 49 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 0.22 - 49 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 0.16 - 49 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 0.12 - 49 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 0.09 - 49 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
23OCT26 42.50 C 0.00 0.00 0.00 0.05 - 50 0 0 -
23OCT26 43.00 C 0.00 0.00 0.00 0.04 - 51 0 0 -
23OCT26 43.50 C 0.00 0.00 0.00 0.03 - 51 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 0.02 - 51 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 45.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 11.34 +1.49 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.46 +1.61 93 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.34 +1.45 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.35 +1.47 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.36 +1.44 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.39 +1.39 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.61 +1.48 62 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 4.55 +1.22 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.71 +1.10 49 0 34 0
29OCT26 34.00 C 0.00 0.00 0.00 2.95 +1.01 49 0 50 0
29OCT26 35.00 C 0.00 0.00 0.00 2.28 +0.84 49 0 120 0
29OCT26 36.00 C 1.99 1.99 1.69 1.73 +0.69 49 90 92 +30
29OCT26 37.00 C 1.53 1.53 1.24 1.26 +0.53 49 94 98 +68
29OCT26 38.00 C 0.00 0.00 0.00 0.91 +0.42 50 0 170 0
29OCT26 39.00 C 0.95 1.12 0.95 0.63 +0.30 50 30 114 +29
29OCT26 40.00 C 0.66 0.82 0.60 0.42 +0.20 49 60 105 +60
29OCT26 41.00 C 0.48 0.50 0.44 0.27 +0.13 49 45 405 +45
29OCT26 42.00 C 0.34 0.36 0.30 0.17 +0.08 49 60 310 +45
29OCT26 43.00 C 0.22 0.22 0.22 0.11 +0.06 50 15 305 +15
29OCT26 44.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 11.44 +1.44 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.48 +1.42 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.53 +1.38 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.61 +1.33 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.72 +1.27 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.87 +1.21 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.07 +1.14 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.31 +1.05 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.61 +0.96 51 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 3.97 +0.96 51 0 54 0
27NOV26 35.00 C 0.00 0.00 0.00 3.39 +0.85 51 0 35 0
27NOV26 36.00 C 2.98 2.98 2.98 2.88 +0.76 51 15 87 +15
27NOV26 37.00 C 2.43 2.43 2.43 2.42 +0.66 51 15 60 +15
27NOV26 38.00 C 2.02 2.02 2.02 2.03 +0.58 52 6 96 +6
27NOV26 39.00 C 0.00 0.00 0.00 1.69 +0.50 52 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.39 +0.42 52 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.15 +0.37 52 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.93 +0.29 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.75 +0.25 52 0 15 0
27NOV26 44.00 C 0.81 0.81 0.81 0.60 +0.18 52 15 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.48 +0.15 52 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.38 +0.12 52 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.30 +0.10 52 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.23 +0.07 52 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.18 +0.06 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.14 +0.04 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 11.63 +1.39 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.95 +1.62 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.05 +1.54 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 +1.48 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.15 +1.21 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.37 +1.14 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.63 +1.08 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.94 +1.01 50 0 0 0
30DEC26 33.00 C 5.22 5.22 5.22 5.22 +0.99 49 26 41 +26
30DEC26 34.00 C 0.00 0.00 0.00 4.70 +0.98 50 0 68 0
30DEC26 35.00 C 0.00 0.00 0.00 4.23 +0.97 51 0 106 0
30DEC26 36.00 C 4.33 4.33 3.78 3.70 +0.84 51 45 138 +15
30DEC26 37.00 C 0.00 0.00 0.00 3.25 +0.78 51 0 30 0
30DEC26 38.00 C 3.38 3.38 3.38 2.83 +0.69 51 15 30 +15
30DEC26 39.00 C 2.97 2.97 2.97 2.48 +0.63 51 15 45 +15
30DEC26 40.00 C 0.00 0.00 0.00 2.15 +0.56 51 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.86 +0.50 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.60 +0.44 51 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.37 +0.35 51 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 1.17 +0.30 51 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.99 +0.27 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.85 +0.21 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.70 +0.16 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.61 +0.16 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.51 +0.13 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.43 +0.11 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.28 +0.08 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 11.85 +1.37 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.98 +1.34 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.13 +1.29 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.32 +1.24 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.55 +1.19 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.82 +1.14 50 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.12 +1.08 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.52 +0.93 51 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 5.90 +1.12 51 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 5.39 +1.05 52 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 4.79 +0.91 51 0 62 0
28JAN27 36.00 C 4.95 4.95 4.63 4.30 +0.89 51 30 31 +30
28JAN27 37.00 C 3.88 3.88 3.88 3.87 +0.84 51 15 30 +15
28JAN27 38.00 C 4.02 4.02 3.73 3.44 +0.75 50 30 30 0
28JAN27 39.00 C 0.00 0.00 0.00 3.09 +0.70 51 0 30 0
28JAN27 40.00 C 3.25 3.25 3.25 2.77 +0.66 51 15 165 0
28JAN27 41.00 C 0.00 0.00 0.00 2.46 +0.59 51 0 60 0
28JAN27 42.00 C 2.17 2.17 2.17 2.19 +0.48 51 14 49 +14
28JAN27 43.00 C 2.20 2.33 2.20 1.94 +0.43 51 20 20 +20
28JAN27 44.00 C 0.00 0.00 0.00 1.66 +0.38 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.38 +1.28 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.59 +1.25 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.82 +1.20 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.09 +1.16 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.39 +1.11 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.72 +1.06 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.09 +1.01 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.61 +1.08 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.00 +0.98 52 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 6.40 +0.86 51 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.96 +1.00 52 0 75 0
30MAR27 36.00 C 0.00 0.00 0.00 5.48 +0.93 52 0 175 0
30MAR27 37.00 C 0.00 0.00 0.00 5.05 +0.88 52 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 4.65 +0.82 52 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 4.29 +0.79 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.93 +0.72 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.61 +0.67 52 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 3.32 +0.66 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.05 +0.60 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.80 +0.58 52 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 2.56 +0.53 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.33 +0.47 52 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 2.13 +0.41 52 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.95 +0.37 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.77 +0.35 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.62 +0.28 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 +0.23 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 1.01 +0.18 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 13.17 +1.28 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.78 +1.32 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.04 +1.29 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.43 +1.29 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.46 +1.15 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.15 +1.40 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.55 +1.17 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.98 +1.11 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.44 +1.23 54 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 7.71 +0.96 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.25 +0.93 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.80 +0.88 52 0 1,285 0
29JUN27 37.00 C 6.95 6.95 6.83 6.58 +0.97 53 30 1,470 +30
29JUN27 38.00 C 6.73 6.73 6.73 6.17 +1.00 53 15 130 +15
29JUN27 39.00 C 6.14 6.14 6.05 5.78 +0.85 53 30 105 +30
29JUN27 40.00 C 0.00 0.00 0.00 5.42 +0.88 53 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 5.08 +0.87 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.64 +0.70 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.35 +0.66 52 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.10 +0.63 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.85 +0.60 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.64 +0.65 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.43 +0.55 53 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.21 +0.52 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.00 +0.57 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.81 +0.54 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.38 +0.41 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.01 +0.40 52 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 14.01 +1.33 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.35 +1.31 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.71 +1.28 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.10 +1.25 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.52 +1.22 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.96 +0.90 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.43 +1.17 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.92 +1.15 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.43 +1.07 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.96 +0.99 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.59 +1.10 54 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 8.14 +1.04 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.78 +1.05 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.44 +1.06 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.04 +0.98 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.69 +0.95 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.34 +0.95 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.03 +0.89 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.71 +0.85 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.46 +0.83 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.19 +0.86 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.85 +0.68 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.61 +0.65 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.38 +0.71 53 0 0 0
TOTAL CALL 901 12,914 +694
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.06 61 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.10 61 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.03 -0.15 59 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.23 57 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.09 -0.33 57 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.15 -0.44 57 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.23 -0.57 57 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.35 -0.71 57 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.50 -0.86 56 0 37 0
16OCT26 36.00 P 0.00 0.00 0.00 0.70 -1.01 56 0 15 0
16OCT26 36.50 P 0.87 0.87 0.87 0.96 -1.12 56 15 30 0
16OCT26 37.00 P 1.15 1.21 1.14 1.26 -1.16 56 80 65 +65
16OCT26 37.50 P 1.64 1.64 1.47 1.60 -1.25 57 45 45 +45
16OCT26 38.00 P 0.00 0.00 0.00 1.98 -1.31 57 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 2.38 -1.38 56 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 2.82 -1.41 57 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 3.27 -1.45 56 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 3.74 -1.47 56 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 4.22 -1.48 56 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 4.71 -1.49 56 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 5.20 -1.50 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 5.70 -1.50 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 6.20 -1.50 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 6.70 -1.50 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 7.20 -1.50 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 7.70 -1.50 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 8.20 -1.50 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 8.70 -1.50 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 0.03 - 52 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 0.06 - 49 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 0.09 - 49 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 0.14 - 49 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 0.20 - 49 0 0 -
23OCT26 33.50 P 0.00 0.00 0.00 0.28 - 49 0 0 -
23OCT26 34.00 P 0.00 0.00 0.00 0.38 - 49 0 0 -
23OCT26 34.50 P 0.00 0.00 0.00 0.51 - 49 0 0 -
23OCT26 35.00 P 0.00 0.00 0.00 0.67 - 49 0 0 -
23OCT26 35.50 P 0.00 0.00 0.00 0.85 - 49 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 1.07 - 48 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 1.32 - 48 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 1.61 - 49 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 1.93 - 49 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 2.23 - 47 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 2.64 - 49 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 3.04 - 49 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 3.45 - 49 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 3.88 - 48 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 4.33 - 49 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 4.79 - 49 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 5.26 - 49 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 5.74 - 49 0 0 -
23OCT26 42.50 P 0.00 0.00 0.00 6.22 - 48 0 0 -
23OCT26 43.00 P 0.00 0.00 0.00 6.71 - 48 0 0 -
23OCT26 43.50 P 0.00 0.00 0.00 7.21 - 51 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 7.70 - 0 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 8.20 - 0 0 0 -
23OCT26 45.00 P 0.00 0.00 0.00 8.70 - 0 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.05 52 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.10 49 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.11 -0.17 49 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 -0.28 49 0 165 0
29OCT26 33.00 P 0.27 0.27 0.26 0.37 -0.41 49 102 268 +100
29OCT26 34.00 P 0.43 0.43 0.43 0.60 -0.57 49 15 50 -15
29OCT26 35.00 P 0.67 0.67 0.67 0.92 -0.76 48 15 153 0
29OCT26 36.00 P 1.01 1.01 1.01 1.35 -0.86 48 15 52 +15
29OCT26 37.00 P 1.45 1.86 1.42 1.89 -1.00 48 172 168 +93
29OCT26 38.00 P 2.03 2.12 2.03 2.54 -1.11 49 45 178 +45
29OCT26 39.00 P 0.00 0.00 0.00 3.26 -1.22 49 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.06 -1.31 49 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 4.92 -1.37 49 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 5.82 -1.42 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.76 -1.46 48 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.73 -1.47 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.71 -1.49 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.70 -1.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.70 -1.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.70 -1.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.70 -1.50 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.70 -1.50 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.20 -1.50 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.70 -1.50 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 -0.05 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.07 -0.08 51 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 -0.12 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.20 -0.17 52 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.31 -0.23 52 0 218 0
27NOV26 30.00 P 0.50 0.50 0.46 0.46 -0.30 52 289 299 +84
27NOV26 31.00 P 0.00 0.00 0.00 0.66 -0.35 52 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.89 -0.44 51 0 124 0
27NOV26 33.00 P 0.00 0.00 0.00 1.19 -0.54 51 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 1.53 -0.65 51 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.95 -0.75 51 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 2.42 -0.86 51 0 45 0
27NOV26 37.00 P 2.58 2.93 2.58 2.97 -0.99 51 45 98 -1
27NOV26 38.00 P 0.00 0.00 0.00 3.58 -0.98 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.22 -1.06 51 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 4.93 -1.13 51 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.68 -1.19 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.46 -1.25 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.30 -1.28 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.15 -1.33 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.04 -1.36 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.95 -1.39 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.87 -1.42 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.82 -1.43 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.77 -1.46 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.74 -1.47 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.20 -1.50 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.70 -1.50 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.10 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.14 50 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 -0.19 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.24 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.67 -0.30 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 -0.37 51 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 -0.42 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.45 -0.49 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 1.79 -0.57 50 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.18 -0.66 50 0 103 0
30DEC26 35.00 P 0.00 0.00 0.00 2.63 -0.74 50 0 176 0
30DEC26 36.00 P 3.10 3.10 3.08 3.08 -0.87 49 22 15 -15
30DEC26 37.00 P 3.48 3.66 3.48 3.61 -0.90 49 55 51 +47
30DEC26 38.00 P 3.86 3.86 3.86 4.27 -0.90 50 15 25 0
30DEC26 39.00 P 0.00 0.00 0.00 4.89 -0.98 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.51 -1.15 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.28 -1.09 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.04 -1.20 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.80 -1.19 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.60 -1.23 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.44 -1.27 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.29 -1.31 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 -1.33 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.07 -1.36 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.99 -1.38 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.96 -1.36 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.31 -1.43 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.72 -1.48 49 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.32 -0.13 51 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.44 -0.17 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.60 -0.21 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.76 -0.28 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.00 -0.32 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.28 -0.36 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.56 -0.44 51 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.88 -0.53 50 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.26 -0.59 50 0 165 0
28JAN27 34.00 P 0.00 0.00 0.00 2.69 -0.66 50 0 310 0
28JAN27 35.00 P 0.00 0.00 0.00 3.17 -0.67 50 0 399 0
28JAN27 36.00 P 3.49 3.63 3.49 3.66 -0.80 50 30 120 +30
28JAN27 37.00 P 4.03 4.26 4.03 4.17 -0.81 50 75 75 +75
28JAN27 38.00 P 4.44 4.44 4.41 4.80 -0.84 50 19 15 +15
28JAN27 39.00 P 0.00 0.00 0.00 5.42 -0.88 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.08 -0.95 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.77 -0.99 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.50 -1.04 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.24 -1.10 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.03 -1.13 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 -0.21 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.94 -0.25 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 -0.31 52 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.43 -0.34 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.72 -0.38 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.05 -0.41 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.36 -0.50 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.74 -0.56 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.17 -0.60 51 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 3.63 -0.66 51 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 4.11 -0.73 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 4.65 -0.76 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.20 -0.79 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.80 -0.83 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.40 -0.89 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.00 -0.96 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.73 -0.96 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.42 -1.01 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.19 -0.98 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 9.89 -1.07 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.65 -1.11 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.44 -1.13 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.24 -1.16 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.05 -1.21 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.90 -1.21 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.75 -1.23 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.93 -1.36 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.18 -1.36 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.35 -0.23 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.62 -0.26 52 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 1.92 -0.29 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.19 -0.39 52 0 223 0
29JUN27 29.00 P 0.00 0.00 0.00 2.54 -0.42 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 2.99 -0.41 53 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.39 -0.37 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.82 -0.48 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.19 -0.55 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 4.65 -0.72 51 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.19 -0.60 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 5.70 -0.59 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.14 -0.76 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 6.73 -0.87 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.31 -0.96 50 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 7.93 -1.02 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.85 -0.78 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.52 -0.83 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.23 -0.86 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.92 -0.92 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.68 -0.91 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.45 -0.93 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.18 -1.01 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.07 -0.93 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.80 -1.01 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.61 -1.04 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.68 -1.24 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.82 -1.19 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.98 -0.15 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.28 -0.18 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.54 -0.28 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.91 -0.39 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.27 -0.44 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.71 -0.45 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.15 -0.47 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.57 -0.43 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.04 -0.57 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.55 -0.60 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.12 -0.51 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.59 -0.65 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.25 -0.60 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.76 -0.76 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.36 -0.80 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.14 -0.52 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.90 -0.64 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.58 -0.65 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.27 -0.66 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.96 -0.73 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.67 -0.77 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.43 -0.81 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.18 -0.78 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.94 -0.81 53 0 0 0
TOTAL PUT 1,054 12,314 +583
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 18.220
16OCT26 12.00 C 0.00 0.00 0.00 6.22 -0.03 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 5.97 -0.03 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 5.72 -0.03 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 5.47 -0.03 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 4.72 -0.03 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 4.47 -0.03 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.23 -0.02 105 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.98 -0.02 99 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.73 -0.02 92 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 3.48 -0.02 86 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.23 -0.02 79 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.98 -0.03 73 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.73 -0.03 67 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 2.49 -0.03 73 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.24 -0.04 66 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.01 -0.04 71 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.78 -0.04 71 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.55 -0.06 68 0 40 0
16OCT26 17.00 C 0.00 0.00 0.00 1.34 -0.06 69 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.14 -0.07 68 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.96 -0.08 69 0 34 0
16OCT26 17.75 C 0.00 0.00 0.00 0.80 -0.06 70 0 45 0
16OCT26 18.00 C 0.00 0.00 0.00 0.65 -0.10 69 0 37 0
16OCT26 18.25 C 0.00 0.00 0.00 0.52 -0.09 69 0 65 0
16OCT26 18.50 C 0.00 0.00 0.00 0.42 -0.08 71 0 0 0
16OCT26 18.75 C 0.44 0.44 0.44 0.32 -0.08 70 6 6 0
16OCT26 19.00 C 0.39 0.39 0.39 0.25 -0.06 71 6 6 0
16OCT26 19.25 C 0.00 0.00 0.00 0.18 -0.06 69 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.05 71 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.10 -0.04 70 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.04 70 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.04 -0.02 73 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 73 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 380 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 - 137 0 0 -
16OCT26 26.00 C 0.00 0.00 0.00 0.01 - 143 0 0 -
16OCT26 26.50 C 0.00 0.00 0.00 0.01 - 150 0 0 -
23OCT26 13.25 C 0.00 0.00 0.00 4.98 - 0 0 0 -
23OCT26 13.50 C 0.00 0.00 0.00 4.73 - 0 0 0 -
23OCT26 13.75 C 0.00 0.00 0.00 4.48 - 0 0 0 -
23OCT26 14.00 C 0.00 0.00 0.00 4.24 - 65 0 0 -
23OCT26 14.25 C 0.00 0.00 0.00 3.99 - 61 0 0 -
23OCT26 14.50 C 0.00 0.00 0.00 3.74 - 57 0 0 -
23OCT26 14.75 C 0.00 0.00 0.00 3.49 - 53 0 0 -
23OCT26 15.00 C 0.00 0.00 0.00 3.25 - 57 0 0 -
23OCT26 15.25 C 0.00 0.00 0.00 3.00 - 53 0 0 -
23OCT26 15.50 C 0.00 0.00 0.00 2.77 - 57 0 0 -
23OCT26 15.75 C 0.00 0.00 0.00 2.53 - 55 0 0 -
23OCT26 16.00 C 0.00 0.00 0.00 2.30 - 55 0 0 -
23OCT26 16.25 C 0.00 0.00 0.00 2.08 - 55 0 0 -
23OCT26 16.50 C 0.00 0.00 0.00 1.86 - 54 0 0 -
23OCT26 16.75 C 0.00 0.00 0.00 1.66 - 55 0 0 -
23OCT26 17.00 C 0.00 0.00 0.00 1.47 - 55 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 1.28 - 55 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 1.14 - 57 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 0.98 - 57 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 0.83 - 56 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 0.68 - 54 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 0.60 - 56 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 0.50 - 56 0 0 -
23OCT26 19.00 C 0.53 0.63 0.53 0.41 - 56 65 65 -
23OCT26 19.25 C 0.00 0.00 0.00 0.33 - 56 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 0.27 - 56 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 0.22 - 56 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 0.17 - 55 0 0 -
23OCT26 20.50 C 0.22 0.22 0.22 0.11 - 56 15 15 -
23OCT26 21.00 C 0.00 0.00 0.00 0.06 - 55 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 0.04 - 57 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
23OCT26 22.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 26.00 C 0.15 0.15 0.15 0.01 - 86 260 260 -
23OCT26 26.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 5.74 -0.02 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.24 -0.02 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.25 -0.02 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.76 -0.03 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.36 +0.05 70 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 2.81 -0.04 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.37 -0.04 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.96 -0.04 53 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.58 -0.05 53 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 1.25 -0.05 53 0 32 0
29OCT26 18.00 C 1.15 1.15 1.15 0.97 -0.01 53 10 49 0
29OCT26 18.50 C 0.86 0.86 0.86 0.72 -0.07 53 4 47 -4
29OCT26 19.00 C 0.00 0.00 0.00 0.54 -0.06 54 0 5 0
29OCT26 19.50 C 0.44 0.44 0.44 0.39 -0.05 54 1 42 -1
29OCT26 20.00 C 0.30 0.30 0.30 0.28 -0.03 54 3 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
27NOV26 12.50 C 0.00 0.00 0.00 5.79 -0.03 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.31 -0.03 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.84 -0.02 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.37 -0.03 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.93 -0.03 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.50 -0.04 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.09 -0.04 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.71 -0.04 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.36 +0.03 51 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 2.04 -0.04 52 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.74 -0.05 51 0 39 0
27NOV26 18.00 C 1.63 1.63 1.63 1.48 -0.06 51 15 40 +15
27NOV26 18.50 C 1.50 1.50 1.50 1.25 -0.06 52 9 52 +9
27NOV26 19.00 C 0.00 0.00 0.00 1.05 -0.06 52 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.88 -0.05 52 0 23 0
27NOV26 20.00 C 0.91 0.91 0.91 0.73 -0.04 52 6 20 +6
27NOV26 21.00 C 0.00 0.00 0.00 0.49 -0.03 52 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.32 -0.02 52 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 54 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 5.88 -0.03 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.42 -0.04 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.98 -0.03 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.55 -0.04 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.14 -0.05 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.74 -0.04 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.37 -0.04 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.02 -0.07 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.70 -0.02 50 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 2.40 -0.11 50 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 2.15 -0.03 51 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 -0.05 51 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 -0.04 50 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.46 -0.05 51 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.28 -0.04 51 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.11 -0.04 51 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.03 51 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 -0.02 51 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.02 51 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.01 51 0 25 0
30DEC26 26.00 C 0.22 0.22 0.22 0.16 -0.01 50 30 60 +30
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 6.00 +0.04 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.56 -0.04 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.14 -0.04 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.73 -0.05 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.35 -0.04 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.02 +0.02 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.63 -0.01 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.30 -0.06 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.03 +0.03 52 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 2.71 -0.10 51 0 45 0
28JAN27 17.50 C 2.60 2.60 2.60 2.45 -0.03 51 15 60 +15
28JAN27 18.00 C 0.00 0.00 0.00 2.19 -0.04 50 0 34 0
28JAN27 18.50 C 2.23 2.23 2.07 1.99 -0.03 51 12 50 +12
28JAN27 19.00 C 0.00 0.00 0.00 1.78 -0.05 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.60 -0.05 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.42 -0.06 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.14 -0.05 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.90 -0.04 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.70 -0.04 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.54 -0.04 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.41 -0.02 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.34 +0.06 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.86 -0.02 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.48 -0.01 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.11 -0.01 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 -0.01 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.43 -0.01 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.08 -0.04 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.77 -0.05 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.48 -0.05 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.21 -0.05 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.99 -0.02 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.77 -0.01 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.55 -0.01 51 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.35 0.00 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.15 -0.03 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.04 0.00 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.68 -0.04 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.43 -0.01 52 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 1.17 0.00 51 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 1.01 +0.04 52 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.03 52 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 +0.01 52 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 0.00 51 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 -0.01 52 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 +0.01 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.01 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 6.60 0.00 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.24 +0.01 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.89 +0.01 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.56 +0.02 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.23 0.00 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.94 +0.02 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.63 0.00 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.38 +0.03 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.11 +0.03 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.87 +0.03 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.63 +0.08 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 3.41 +0.04 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.21 +0.04 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 3.01 +0.03 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.82 +0.04 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.64 +0.03 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.33 +0.04 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.05 -0.01 53 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.79 -0.01 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.62 +0.04 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.42 +0.04 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.24 +0.04 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 +0.03 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.92 +0.01 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 0.00 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.55 +0.01 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 +0.01 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.38 +0.02 53 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 6.90 -0.08 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.56 -0.01 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.24 -0.02 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.94 -0.02 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.64 -0.01 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.44 +0.07 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.10 -0.02 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.91 +0.01 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.60 -0.03 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.38 -0.08 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.16 -0.05 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.97 -0.04 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.76 -0.05 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.59 -0.02 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.40 -0.05 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.24 -0.04 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.94 -0.04 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.67 0.00 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.41 -0.01 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.17 0.00 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.95 0.00 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.77 0.00 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.58 +0.04 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.43 0.00 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.29 -0.01 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.16 0.00 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.05 0.00 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.95 0.00 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.83 0.00 52 0 0 0
TOTAL CALL 457 15,469 +82
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.04 -0.01 73 0 1 0
16OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.02 69 0 41 0
16OCT26 16.75 P 0.00 0.00 0.00 0.07 -0.03 67 0 15 0
16OCT26 17.00 P 0.00 0.00 0.00 0.11 -0.04 68 0 15 0
16OCT26 17.25 P 0.00 0.00 0.00 0.16 -0.04 68 0 15 0
16OCT26 17.50 P 0.00 0.00 0.00 0.23 -0.04 68 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.31 -0.05 68 0 34 0
16OCT26 18.00 P 0.00 0.00 0.00 0.41 -0.05 68 0 2 0
16OCT26 18.25 P 0.50 0.50 0.50 0.54 -0.04 69 10 10 +10
16OCT26 18.50 P 0.00 0.00 0.00 0.66 -0.05 66 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.83 -0.07 68 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 1.01 -0.07 69 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 1.20 -0.04 69 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 1.41 -0.02 70 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 1.62 -0.02 69 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 1.84 -0.01 69 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 2.31 0.00 71 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.79 +0.01 69 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.28 +0.02 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 7.28 - 0 0 0 -
16OCT26 26.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
16OCT26 26.50 P 0.00 0.00 0.00 8.28 - 0 0 0 -
23OCT26 13.25 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 13.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 13.75 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23OCT26 14.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 14.25 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 14.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 14.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 15.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 15.25 P 0.00 0.00 0.00 0.02 - 55 0 0 -
23OCT26 15.50 P 0.00 0.00 0.00 0.04 - 58 0 0 -
23OCT26 15.75 P 0.00 0.00 0.00 0.05 - 56 0 0 -
23OCT26 16.00 P 0.00 0.00 0.00 0.07 - 56 0 0 -
23OCT26 16.25 P 0.00 0.00 0.00 0.10 - 56 0 0 -
23OCT26 16.50 P 0.00 0.00 0.00 0.13 - 55 0 0 -
23OCT26 16.75 P 0.00 0.00 0.00 0.17 - 54 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 0.23 - 55 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.30 - 55 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.38 - 55 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.48 - 55 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.59 - 55 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.72 - 56 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.85 - 55 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 1.03 - 58 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 1.17 - 56 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 1.34 - 55 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 1.53 - 55 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 1.72 - 55 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 1.93 - 55 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 2.37 - 56 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 2.83 - 56 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 3.30 - 54 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 3.79 - 56 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 4.28 - 0 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 4.78 - 0 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 5.28 - 0 0 0 -
23OCT26 24.00 P 0.00 0.00 0.00 5.78 - 0 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 6.28 - 0 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 6.78 - 0 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 7.28 - 0 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 8.28 - 0 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 15.00 P 0.04 0.04 0.04 0.04 0.00 55 14 14 +14
29OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 60 0
29OCT26 17.00 P 0.25 0.25 0.25 0.33 -0.02 53 20 110 0
29OCT26 17.50 P 0.37 0.37 0.37 0.50 -0.01 53 20 20 -20
29OCT26 18.00 P 0.00 0.00 0.00 0.71 -0.01 52 0 69 0
29OCT26 18.50 P 0.00 0.00 0.00 0.98 -0.01 53 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 1.29 -0.01 53 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 1.64 -0.01 53 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.02 -0.01 53 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 2.88 0.00 53 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 3.81 +0.03 53 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.79 +0.02 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 32 0
29OCT26 25.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.78 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.78 +0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.78 +0.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.78 +0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.78 +0.02 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.78 -0.03 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.78 +0.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.78 +0.02 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.78 +0.02 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.43 -0.01 51 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.57 -0.01 51 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.75 -0.01 51 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 0.95 0.00 51 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.18 -0.01 51 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.46 0.00 51 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.75 0.00 51 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.08 0.00 52 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.43 -0.01 52 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.19 0.00 52 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.02 0.00 52 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.91 0.00 51 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.85 +0.02 52 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.81 +0.02 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.79 +0.02 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.78 +0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.78 +0.02 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.78 +0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.78 +0.02 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.78 +0.02 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.78 -0.03 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.78 +0.02 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.78 +0.02 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.78 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.02 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.02 51 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
30DEC26 16.50 P 0.77 0.77 0.77 0.88 -0.03 51 5 91 -1
30DEC26 17.00 P 0.00 0.00 0.00 1.08 -0.01 50 0 4 0
30DEC26 17.50 P 1.26 1.26 1.26 1.29 -0.04 50 3 16 0
30DEC26 18.00 P 0.00 0.00 0.00 1.54 -0.03 50 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.81 -0.01 50 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.10 -0.03 50 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 -0.08 50 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.75 -0.08 50 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.46 -0.11 50 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 +0.06 52 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.09 -0.11 50 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.98 +0.01 50 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 6.90 -0.07 50 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.84 +0.01 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.81 +0.02 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.79 +0.02 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.78 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.78 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.78 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.78 -0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.78 +0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.78 +0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.78 +0.02 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.50 -0.02 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.62 -0.02 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.77 -0.02 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.94 0.00 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.11 -0.03 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.33 -0.02 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.56 -0.02 50 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.81 -0.01 50 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.08 -0.03 50 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.38 -0.01 51 0 29 0
28JAN27 19.50 P 2.63 2.63 2.63 2.66 -0.05 50 4 4 0
28JAN27 20.00 P 0.00 0.00 0.00 2.99 -0.09 50 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.71 -0.04 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.48 -0.02 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.31 +0.01 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.15 0.00 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.03 -0.07 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 0.00 52 0 0 0
30MAR27 14.00 P 0.66 0.66 0.66 0.70 0.00 52 15 15 +15
30MAR27 14.50 P 0.00 0.00 0.00 0.85 +0.01 52 0 0 0
30MAR27 15.00 P 0.95 0.95 0.95 1.01 0.00 52 15 249 0
30MAR27 15.50 P 1.11 1.11 1.11 1.19 +0.04 52 15 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.38 +0.06 52 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.59 +0.05 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 -0.04 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.99 -0.04 50 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 -0.05 50 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 +0.02 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.94 +0.07 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.18 -0.05 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.51 +0.03 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.18 +0.03 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.92 +0.03 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.66 -0.09 51 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.49 +0.03 52 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.33 +0.03 51 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 +0.02 51 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.09 +0.03 51 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.00 +0.03 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.93 +0.02 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.88 +0.03 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.84 +0.03 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.81 0.00 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.79 +0.02 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.78 +0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.78 +0.02 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.70 +0.04 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 +0.02 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 0.00 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.31 +0.03 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.49 0.00 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 0.00 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.88 -0.04 51 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.10 -0.05 51 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 -0.04 51 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.66 -0.01 52 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 +0.06 52 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.23 +0.06 52 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 +0.07 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.84 +0.01 53 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.15 +0.06 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.75 -0.01 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.48 +0.02 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.27 +0.02 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.04 +0.08 53 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.80 -0.02 52 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 8.63 +0.05 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.49 +0.06 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.34 +0.05 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.24 +0.05 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.14 +0.05 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.05 +0.04 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.99 +0.05 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.93 +0.05 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.88 +0.04 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.85 +0.04 53 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.99 +0.01 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.15 +0.01 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.31 +0.01 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.46 -0.02 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.64 -0.08 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.87 -0.01 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.06 -0.02 51 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.28 -0.03 51 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.53 -0.04 51 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 2.81 +0.03 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.07 -0.02 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.35 -0.03 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 -0.01 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.96 +0.02 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.28 0.00 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.60 -0.02 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.28 +0.02 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.97 +0.02 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.68 0.00 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.45 -0.05 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.22 +0.02 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.03 +0.02 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.93 +0.03 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.69 -0.08 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.57 +0.05 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.41 -0.08 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.34 +0.06 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.21 -0.03 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.12 +0.02 52 0 0 0
TOTAL PUT 121 12,007 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 2.345
29OCT26 1.75 C 0.00 0.00 0.00 0.60 -0.12 67 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.55 -0.12 61 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.51 -0.11 77 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.46 -0.12 70 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.41 -0.11 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.36 -0.12 57 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.28 -0.10 60 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.20 -0.10 56 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 -0.08 57 0 0 0
29OCT26 2.40 C 0.08 0.08 0.08 0.08 -0.07 50 3 3 +3
29OCT26 2.50 C 0.00 0.00 0.00 0.05 -0.05 52 0 53 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.03 53 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 -0.02 57 0 2 0
29OCT26 2.80 C 0.02 0.02 0.02 0.01 -0.01 55 2 8 -2
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.10 C 0.01 0.01 0.01 0.01 0.00 79 2 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 151 0
29OCT26 3.30 C 0.01 0.01 0.01 0.01 0.00 92 2 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 110 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 135 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 140 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 145 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 149 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 157 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 169 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 189 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.63 -0.11 69 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.58 -0.10 64 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.53 -0.11 59 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.49 -0.11 60 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.43 -0.12 49 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.40 -0.11 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.33 -0.09 55 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.26 -0.08 53 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.20 -0.08 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.15 -0.07 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.11 -0.06 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
27NOV26 2.70 C 0.06 0.06 0.06 0.05 -0.04 47 15 30 +15
27NOV26 2.80 C 0.00 0.00 0.00 0.04 -0.03 50 0 105 0
27NOV26 2.90 C 0.03 0.03 0.03 0.03 -0.02 51 15 70 +15
27NOV26 3.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 -0.02 47 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.64 -0.12 56 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.60 -0.11 56 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.54 -0.12 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.51 -0.11 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.46 -0.11 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.43 -0.10 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.36 -0.09 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 -0.08 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 -0.08 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 -0.08 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.12 -0.05 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.04 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.03 46 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 146 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 157 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.66 -0.11 54 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.62 -0.11 54 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.58 -0.10 53 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.54 -0.08 52 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.50 -0.10 51 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.46 -0.08 50 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.33 -0.08 48 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.28 -0.07 49 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.22 -0.08 46 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.68 -0.13 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.65 -0.09 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.63 -0.10 53 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.59 -0.10 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.56 -0.09 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.46 -0.08 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.40 -0.08 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 -0.07 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 -0.06 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.06 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 -0.05 47 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 115 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR27 3.80 C 0.03 0.03 0.03 0.02 -0.02 42 10 25 +10
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 33 0
29JUN27 1.75 C 0.00 0.00 0.00 0.74 -0.11 75 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.69 -0.12 69 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.67 -0.10 73 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.62 -0.12 68 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.61 -0.09 72 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 -0.09 72 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.51 -0.10 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.48 -0.08 72 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.42 -0.09 68 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.39 -0.06 70 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.34 -0.06 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.30 -0.06 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.28 -0.04 68 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.25 -0.05 67 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 -0.04 68 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.03 68 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 -0.03 68 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.03 68 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.03 67 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 -0.03 68 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.02 68 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.03 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 -0.03 66 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.02 66 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.02 65 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.02 64 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.02 63 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP27 1.75 C 0.00 0.00 0.00 0.75 -0.10 77 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.69 -0.13 69 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.68 -0.10 75 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.65 -0.10 75 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.62 -0.09 74 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.59 -0.09 73 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.54 -0.09 73 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.49 -0.08 72 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.45 -0.07 73 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.40 -0.07 70 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.37 -0.06 71 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.33 -0.06 70 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.30 -0.06 69 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.27 -0.05 69 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.25 -0.04 69 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.23 -0.04 69 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.04 69 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.20 -0.03 70 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 -0.03 70 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.17 -0.03 70 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.15 -0.03 69 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.03 69 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.03 69 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.02 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 -0.02 69 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 -0.02 68 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 -0.02 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 -0.02 67 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.02 66 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 -0.02 64 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.03 -0.02 58 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.02 -0.02 55 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.01 -0.02 50 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 450 0
TOTAL CALL 49 10,920 +41
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.10 P 0.02 0.02 0.02 0.03 +0.02 59 75 105 0
29OCT26 2.20 P 0.04 0.04 0.04 0.05 +0.02 55 6 10 0
29OCT26 2.30 P 0.00 0.00 0.00 0.08 +0.03 51 0 350 0
29OCT26 2.40 P 0.00 0.00 0.00 0.13 +0.05 50 0 278 0
29OCT26 2.50 P 0.00 0.00 0.00 0.20 +0.07 51 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.27 +0.08 44 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.36 +0.09 43 0 278 0
29OCT26 2.80 P 0.00 0.00 0.00 0.46 +0.11 52 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 +0.12 60 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.66 +0.12 67 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.76 +0.12 74 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.86 +0.12 81 0 0 -8
29OCT26 3.30 P 0.00 0.00 0.00 0.96 +0.12 88 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.06 +0.12 94 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.16 +0.12 100 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.26 +0.12 105 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.36 +0.12 111 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.46 +0.12 116 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.56 +0.12 121 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.66 +0.12 126 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.76 +0.12 131 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.86 +0.12 136 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.96 +0.12 140 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 2.06 +0.12 145 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.16 +0.12 149 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.26 +0.12 153 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.36 +0.12 157 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.46 +0.12 161 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.56 +0.12 164 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.66 +0.12 168 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.91 +0.12 177 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.16 +0.12 186 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.41 +0.12 194 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.66 +0.12 202 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.91 +0.12 209 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.16 +0.12 216 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.41 +0.12 223 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.66 +0.12 230 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.91 +0.12 236 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.16 +0.12 242 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
27NOV26 2.20 P 0.09 0.09 0.09 0.10 +0.03 51 80 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.14 +0.04 50 0 337 0
27NOV26 2.40 P 0.00 0.00 0.00 0.19 +0.05 49 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.25 +0.06 48 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.32 +0.07 48 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.39 +0.08 44 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.47 +0.09 41 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.56 +0.09 39 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.67 +0.12 52 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.76 +0.11 49 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.86 +0.12 53 0 20 -2
27NOV26 3.30 P 0.00 0.00 0.00 0.96 +0.11 57 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 1.06 +0.11 61 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.16 +0.12 65 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.26 +0.12 69 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.36 +0.12 72 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.46 +0.12 76 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.56 +0.12 79 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.66 +0.12 82 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.76 +0.12 85 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.86 +0.12 88 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.96 +0.11 91 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 2.06 +0.12 94 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.16 +0.12 97 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.26 +0.12 99 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.36 +0.11 102 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.46 +0.11 104 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.56 +0.11 107 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.66 +0.12 109 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.91 +0.11 115 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.16 +0.11 121 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.41 +0.11 127 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.66 +0.11 132 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.91 +0.11 136 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.16 +0.11 141 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 +0.06 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.07 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 +0.08 44 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 +0.09 42 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.67 +0.10 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.10 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.86 +0.11 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.96 +0.11 46 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 +0.11 50 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.11 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 +0.11 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.36 +0.11 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 +0.11 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 +0.11 64 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.66 +0.11 66 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.76 +0.12 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.86 +0.11 71 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 +0.11 73 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 +0.11 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 +0.11 78 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 +0.11 80 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 +0.11 82 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.46 +0.11 84 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.56 +0.11 86 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.66 +0.11 88 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.91 +0.11 93 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.16 +0.11 97 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.41 +0.11 102 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.66 +0.11 106 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.91 +0.11 109 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.16 +0.11 113 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.41 +0.12 117 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.66 +0.11 120 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.91 +0.11 124 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.16 +0.11 127 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.41 +0.11 130 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.66 +0.11 133 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.91 +0.12 136 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.16 +0.12 139 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.41 +0.11 141 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.66 +0.11 144 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.91 +0.11 147 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.16 +0.11 149 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.41 +0.11 152 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.66 +0.11 154 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.16 +0.12 158 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.66 +0.11 163 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.16 +0.12 167 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.66 +0.12 171 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.16 +0.12 174 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.66 +0.12 178 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.16 +0.12 182 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.66 +0.12 185 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.16 +0.12 188 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.66 +0.12 191 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.16 +0.12 194 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.66 +0.12 197 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.16 +0.12 200 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.66 +0.12 203 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.16 +0.12 206 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.21 +0.05 47 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.32 +0.06 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.39 +0.07 48 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.45 +0.07 45 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.53 +0.09 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.60 +0.08 43 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.69 +0.09 44 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.77 +0.09 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.87 +0.10 44 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.96 +0.11 41 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.06 +0.11 44 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.16 +0.11 47 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.26 +0.11 49 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.27 +0.05 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.43 +0.05 45 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 +0.07 45 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.59 +0.09 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.65 +0.08 45 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.74 +0.09 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 +0.08 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 +0.10 43 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.07 +0.12 42 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.16 +0.09 40 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.27 +0.11 47 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 +0.12 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.46 +0.11 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 +0.11 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.66 +0.11 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.76 +0.12 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 +0.11 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 +0.11 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 +0.11 57 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 2.16 +0.11 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.26 +0.11 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.36 +0.11 62 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.46 +0.11 64 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.56 +0.11 65 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.66 +0.11 67 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.91 +0.11 70 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.16 +0.11 73 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.41 +0.11 77 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.66 +0.11 80 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.91 +0.11 83 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.16 +0.11 85 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.41 +0.12 88 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.66 +0.11 91 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.91 +0.11 93 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.16 +0.11 96 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.41 +0.11 98 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.66 +0.11 100 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.91 +0.12 103 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.16 +0.12 105 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.41 +0.11 107 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.66 +0.11 109 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.91 +0.11 111 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.16 +0.11 113 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.41 +0.11 114 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.66 +0.11 116 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.16 +0.12 120 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.66 +0.11 123 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.16 +0.12 126 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.66 +0.12 129 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.16 +0.12 132 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.66 +0.12 135 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.16 +0.12 137 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.66 +0.12 140 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.16 +0.12 142 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.66 +0.12 145 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.39 +0.05 66 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.42 +0.06 66 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.45 +0.06 65 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.48 +0.06 65 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 +0.07 66 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.55 +0.07 65 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.62 +0.07 65 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.69 +0.07 65 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.76 +0.07 64 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.84 +0.08 64 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.92 +0.09 64 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 1.00 +0.09 64 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.08 +0.09 62 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.19 +0.09 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.24 +0.09 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.32 +0.09 58 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.41 +0.10 58 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.50 +0.10 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.58 +0.10 53 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.67 +0.10 52 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.81 +0.15 67 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.85 +0.05 47 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.94 +0.11 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 2.03 +0.11 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.12 +0.11 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.28 +0.18 70 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.30 +0.11 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.56 +0.19 69 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.57 +0.11 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.67 +0.11 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.85 +0.11 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.94 +0.11 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.36 +0.11 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.07 +0.12 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.44 +0.12 72 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.68 +0.12 69 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.92 +0.12 63 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.17 +0.12 73 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.41 +0.12 68 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.90 +0.12 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 6.14 +0.12 63 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.39 +0.13 78 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.63 +0.12 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.87 +0.12 0 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.46 +0.05 68 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.49 +0.06 68 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.52 +0.06 68 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.55 +0.06 67 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.58 +0.05 67 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.62 +0.06 67 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.69 +0.07 67 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.76 +0.07 67 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.83 +0.07 66 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.91 +0.08 67 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.98 +0.08 65 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.06 +0.08 65 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.14 +0.09 65 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.22 +0.09 64 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.30 +0.09 63 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.38 +0.09 62 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.47 +0.10 63 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.55 +0.09 61 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.64 +0.10 61 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.72 +0.09 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.81 +0.10 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.90 +0.10 58 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.98 +0.10 55 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.07 +0.10 54 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.16 +0.10 52 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.28 +0.14 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.34 +0.11 47 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.43 +0.11 42 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.56 +0.15 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.16 +0.11 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.62 +0.11 0 0 0 0
TOTAL PUT 161 5,189 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 22.340
16OCT26 16.50 C 0.00 0.00 0.00 5.92 -0.40 176 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 5.63 -0.41 146 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 5.40 -0.44 151 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 5.15 -0.50 145 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 4.90 -0.51 138 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 4.65 -0.50 131 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 4.42 -0.37 133 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 4.13 -0.48 108 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 3.88 -0.51 102 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 3.63 -0.41 95 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 3.35 -0.53 63 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 3.10 -0.44 58 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 2.85 -0.44 53 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 2.60 -0.44 49 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 2.35 -0.45 44 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 1.86 -0.45 44 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 1.40 -0.44 47 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.98 -0.42 46 0 15 0
16OCT26 22.00 C 0.72 0.78 0.60 0.61 -0.37 44 45 30 +30
16OCT26 22.50 C 0.00 0.00 0.00 0.36 -0.30 46 0 45 0
16OCT26 23.00 C 0.23 0.23 0.20 0.19 -0.23 46 14 20 +14
16OCT26 23.50 C 0.00 0.00 0.00 0.09 -0.16 46 0 8 0
16OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.09 47 0 2 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 5.93 - 106 0 0 -
23OCT26 16.75 C 0.00 0.00 0.00 5.67 - 99 0 0 -
23OCT26 17.00 C 0.00 0.00 0.00 5.42 - 94 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 5.15 - 84 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 4.92 - 86 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 4.65 - 76 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 4.42 - 77 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 4.13 - 60 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 3.88 - 57 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 3.63 - 53 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 3.36 - 35 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 3.12 - 42 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 2.87 - 38 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 2.63 - 39 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 2.40 - 41 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 1.94 - 40 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 1.52 - 40 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 1.14 - 40 0 0 -
23OCT26 22.00 C 0.95 0.95 0.95 0.80 - 39 8 8 -
23OCT26 22.50 C 0.00 0.00 0.00 0.56 - 40 0 0 -
23OCT26 23.00 C 0.00 0.00 0.00 0.37 - 40 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 0.23 - 40 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 0.08 - 41 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 31.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
23OCT26 32.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
23OCT26 32.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 33.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 5.42 -0.42 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.92 -0.49 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.42 -0.40 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.88 -0.51 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.40 -0.50 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.94 -0.42 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.49 -0.42 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.69 -0.31 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.02 -0.30 43 0 60 0
29OCT26 23.00 C 0.73 0.73 0.62 0.57 -0.23 43 75 60 0
29OCT26 24.00 C 0.00 0.00 0.00 0.29 -0.15 43 0 117 0
29OCT26 25.00 C 0.14 0.14 0.14 0.13 -0.10 43 50 96 -12
29OCT26 26.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 200 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.42 -0.47 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.98 -0.43 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.47 -0.46 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.08 -0.41 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.66 -0.28 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.25 -0.39 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.87 -0.38 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.18 -0.34 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.59 -0.27 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.12 -0.24 43 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.77 -0.20 43 0 45 0
27NOV26 25.00 C 0.54 0.54 0.54 0.52 -0.19 43 30 67 -30
27NOV26 26.00 C 0.00 0.00 0.00 0.34 -0.12 43 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.63 -0.41 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.20 -0.36 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.76 -0.44 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.37 -0.37 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.96 -0.25 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.57 -0.36 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.22 -0.38 43 0 0 0
30DEC26 21.00 C 2.79 2.79 2.79 2.55 -0.33 42 8 8 +8
30DEC26 22.00 C 2.15 2.15 2.15 1.99 -0.30 42 12 42 +12
30DEC26 23.00 C 0.00 0.00 0.00 1.56 -0.26 42 0 66 0
30DEC26 24.00 C 1.34 1.34 1.34 1.20 -0.22 43 1 90 -1
30DEC26 25.00 C 0.00 0.00 0.00 0.91 -0.20 43 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 0.70 -0.14 44 0 91 0
30DEC26 27.00 C 0.62 0.62 0.62 0.51 -0.14 44 6 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.11 43 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.09 44 0 25 0
30DEC26 30.00 C 0.24 0.24 0.24 0.19 -0.07 43 100 117 +100
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 5.82 -0.36 46 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.36 -0.35 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.00 -0.29 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.57 -0.32 44 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.22 -0.24 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.87 -0.24 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.54 -0.24 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.87 -0.31 42 0 0 0
28JAN27 22.00 C 2.60 2.60 2.40 2.34 -0.29 42 11 46 +5
28JAN27 23.00 C 0.00 0.00 0.00 1.92 -0.25 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.55 -0.22 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 1.25 -0.18 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.99 -0.16 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.78 -0.15 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.63 -0.12 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.48 -0.11 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.29 -0.07 44 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.22 -0.06 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.13 -0.44 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.73 -0.36 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.39 -0.37 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.06 -0.32 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.71 -0.25 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.39 -0.25 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.08 -0.26 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.52 -0.25 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.08 -0.19 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.64 -0.24 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.21 -0.22 45 0 0 0
30MAR27 25.00 C 2.13 2.13 2.13 1.86 -0.23 45 14 45 +14
30MAR27 26.00 C 0.00 0.00 0.00 1.58 -0.20 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.35 -0.18 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.14 -0.17 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.14 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.83 -0.13 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 -0.10 46 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.58 -0.10 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 -0.09 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.07 46 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 6.71 -0.30 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.36 -0.29 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.98 -0.34 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.68 -0.33 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.37 -0.23 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.07 -0.25 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.80 -0.22 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.26 -0.31 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.80 -0.24 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.40 -0.20 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.02 -0.19 46 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 2.70 -0.18 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 2.40 -0.21 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 2.19 -0.14 47 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 1.93 -0.14 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.71 -0.13 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.49 -0.14 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.33 -0.11 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.17 -0.10 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.03 -0.09 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.91 -0.07 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.97 -0.35 46 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 6.69 -0.28 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.38 -0.25 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.07 -0.30 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.79 -0.29 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.50 -0.27 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.23 -0.40 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.76 -0.33 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.33 -0.30 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.94 -0.27 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.53 -0.27 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.22 -0.24 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 2.97 -0.20 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.71 -0.24 47 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.46 -0.22 47 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 2.25 -0.19 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.04 -0.19 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.85 -0.16 48 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.66 -0.19 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.51 -0.16 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.37 -0.16 47 0 0 0
29SEP27 35.00 C 1.30 1.30 1.30 1.23 -0.15 47 2 2 +2
TOTAL CALL 376 5,094 +142
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
16OCT26 21.50 P 0.15 0.15 0.15 0.13 +0.02 46 9 24 +4
16OCT26 22.00 P 0.32 0.32 0.32 0.29 +0.07 47 15 30 -11
16OCT26 22.50 P 0.55 0.61 0.55 0.52 +0.13 46 55 70 +55
16OCT26 23.00 P 0.86 0.86 0.70 0.87 +0.22 49 45 30 0
16OCT26 23.50 P 1.24 1.24 1.05 1.26 +0.29 49 45 30 +30
16OCT26 24.00 P 1.41 1.41 1.41 1.69 +0.34 46 15 14 +13
16OCT26 24.50 P 0.00 0.00 0.00 2.17 +0.39 47 0 30 0
16OCT26 25.00 P 0.00 0.00 0.00 2.66 +0.35 0 0 15 0
16OCT26 25.50 P 0.00 0.00 0.00 3.16 +0.35 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 3.66 +0.44 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 4.16 +0.33 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 4.66 +0.31 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 5.16 +0.30 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 5.66 +0.28 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 6.16 +0.40 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 6.66 +0.44 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 7.16 +0.32 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 7.66 +0.44 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 8.16 +0.44 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 8.66 +0.41 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 9.16 +0.44 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 9.66 +0.31 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 10.16 +0.26 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 10.66 +0.42 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 11.16 +0.44 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 11.66 +0.44 0 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 16.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
23OCT26 19.75 P 0.00 0.00 0.00 0.03 - 42 0 0 -
23OCT26 20.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
23OCT26 20.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 0.16 - 40 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.29 - 41 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 0.47 - 41 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 0.71 - 40 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 1.04 - 42 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 1.37 - 40 0 0 -
23OCT26 24.00 P 0.00 0.00 0.00 1.78 - 41 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 2.22 - 40 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 2.69 - 41 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 3.17 - 41 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 3.66 - 0 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 4.16 - 0 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 4.66 - 0 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 5.16 - 0 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 5.66 - 0 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 6.16 - 0 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 6.66 - 0 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 7.16 - 0 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 7.66 - 0 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 8.16 - 0 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 8.66 - 0 0 0 -
23OCT26 31.50 P 0.00 0.00 0.00 9.16 - 0 0 0 -
23OCT26 32.00 P 0.00 0.00 0.00 9.66 - 0 0 0 -
23OCT26 32.50 P 0.00 0.00 0.00 10.18 - 104 0 0 -
23OCT26 33.00 P 0.00 0.00 0.00 10.66 - 0 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29OCT26 20.00 P 0.10 0.10 0.10 0.12 +0.02 44 22 22 +22
29OCT26 21.00 P 0.00 0.00 0.00 0.32 +0.07 44 0 100 0
29OCT26 22.00 P 0.00 0.00 0.00 0.69 +0.14 45 0 148 0
29OCT26 23.00 P 1.29 1.29 1.29 1.23 +0.21 44 30 312 +30
29OCT26 24.00 P 0.00 0.00 0.00 1.93 +0.29 44 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 2.77 +0.36 44 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 3.69 +0.39 43 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 4.67 +0.32 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.66 +0.28 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.66 +0.44 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.66 +0.42 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.66 +0.33 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.66 +0.31 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.66 +0.39 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.66 +0.41 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.66 +0.42 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.25 +0.04 44 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.34 +0.05 44 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.46 +0.07 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.78 +0.10 44 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.21 +0.15 44 0 25 0
27NOV26 23.00 P 1.81 1.81 1.81 1.76 +0.20 45 30 30 +30
27NOV26 24.00 P 0.00 0.00 0.00 2.37 +0.19 44 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 3.12 +0.22 44 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.93 +0.23 44 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 4.90 +0.37 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.81 +0.40 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.72 +0.27 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.72 +0.44 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.71 +0.33 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.66 +0.31 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.70 +0.43 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.66 +0.41 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.66 +0.42 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.05 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.06 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.07 44 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 1.15 +0.12 44 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.61 +0.15 44 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.17 +0.20 45 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 2.80 +0.22 45 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 3.43 +0.25 43 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 4.20 +0.20 43 0 84 0
30DEC26 27.00 P 0.00 0.00 0.00 5.05 +0.28 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.87 +0.16 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.83 +0.21 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.75 +0.20 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.71 +0.30 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.67 +0.32 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.70 +0.38 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.66 +0.35 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.66 +0.42 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.72 +0.06 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.87 +0.08 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.04 +0.09 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.44 +0.12 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.93 +0.16 45 0 0 0
28JAN27 23.00 P 2.34 2.34 2.34 2.46 +0.16 45 15 60 +15
28JAN27 24.00 P 0.00 0.00 0.00 3.10 +0.22 45 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 3.72 +0.17 44 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.47 +0.16 44 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.27 +0.21 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.12 +0.27 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.94 +0.14 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.88 +0.21 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.78 +0.29 44 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.70 +0.29 42 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.70 +0.38 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.06 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.72 +0.06 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 +0.06 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.98 +0.05 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 +0.09 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 +0.08 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.51 +0.09 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 +0.11 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 +0.13 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 +0.16 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.59 +0.18 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.26 +0.15 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.96 +0.15 45 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.73 +0.17 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.53 +0.18 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.35 +0.20 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.17 +0.13 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.09 +0.35 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.96 +0.29 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.87 +0.35 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.82 +0.41 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.77 +0.34 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 +0.09 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.18 +0.10 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.31 +0.08 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.48 +0.08 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.08 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.10 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.08 +0.12 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.54 +0.10 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.06 +0.12 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.69 +0.20 47 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.31 +0.22 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.88 +0.24 46 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 5.58 +0.15 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.32 +0.15 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.08 +0.17 47 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.86 +0.19 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.67 +0.18 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.52 +0.21 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.36 +0.20 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.20 +0.32 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.08 +0.21 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.98 +0.19 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.48 +0.08 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.66 +0.08 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.85 +0.09 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.02 +0.11 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.22 +0.10 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.47 +0.13 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.71 +0.10 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.19 +0.15 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.73 +0.11 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.31 +0.23 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 4.92 +0.13 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.57 +0.16 48 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.23 +0.22 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.94 +0.16 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.67 +0.17 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.42 +0.17 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.22 +0.19 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.02 +0.19 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.84 +0.23 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.66 +0.21 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.51 +0.19 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.40 +0.22 48 0 0 0
TOTAL PUT 281 3,891 +188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZTE - ZTE CLOSING PRICE HK$ 20.360
16OCT26 15.25 C 0.00 0.00 0.00 5.12 -0.40 112 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 4.87 -0.40 106 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 4.62 -0.40 100 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 4.37 -0.40 94 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 4.12 -0.40 88 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 3.87 -0.40 83 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 3.62 -0.40 77 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 3.37 -0.40 72 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 3.12 -0.40 66 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 2.87 -0.40 61 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 2.62 -0.40 56 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 2.37 -0.40 51 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 2.12 -0.40 45 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 1.87 -0.41 40 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 1.63 -0.40 44 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 1.39 -0.40 42 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 1.17 -0.39 45 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.92 -0.41 37 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.73 -0.36 39 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.57 -0.33 42 0 0 0
16OCT26 20.50 C 0.40 0.40 0.40 0.30 -0.27 42 60 86 +60
16OCT26 21.00 C 0.00 0.00 0.00 0.14 -0.19 43 0 95 0
16OCT26 21.50 C 0.00 0.00 0.00 0.06 -0.11 44 0 15 0
16OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 86 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 4.88 - 64 0 0 -
23OCT26 15.75 C 0.00 0.00 0.00 4.63 - 60 0 0 -
23OCT26 16.00 C 0.00 0.00 0.00 4.38 - 57 0 0 -
23OCT26 16.25 C 0.00 0.00 0.00 4.13 - 53 0 0 -
23OCT26 16.50 C 0.00 0.00 0.00 3.88 - 49 0 0 -
23OCT26 16.75 C 0.00 0.00 0.00 3.63 - 46 0 0 -
23OCT26 17.00 C 0.00 0.00 0.00 3.38 - 42 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 3.13 - 39 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 2.88 - 36 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 2.63 - 32 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 2.39 - 36 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 2.15 - 37 0 0 -
23OCT26 18.50 C 0.00 0.00 0.00 1.92 - 38 0 0 -
23OCT26 18.75 C 0.00 0.00 0.00 1.69 - 37 0 0 -
23OCT26 19.00 C 0.00 0.00 0.00 1.47 - 37 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 1.24 - 34 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 1.04 - 34 0 0 -
23OCT26 19.75 C 0.00 0.00 0.00 0.86 - 34 0 0 -
23OCT26 20.00 C 0.00 0.00 0.00 0.71 - 35 0 0 -
23OCT26 20.50 C 0.00 0.00 0.00 0.45 - 35 0 0 -
23OCT26 21.00 C 0.52 0.52 0.52 0.27 - 36 15 15 -
23OCT26 21.50 C 0.33 0.33 0.33 0.15 - 36 15 15 -
23OCT26 22.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
23OCT26 22.50 C 0.10 0.10 0.10 0.04 - 37 15 15 -
23OCT26 23.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
23OCT26 23.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 24.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
23OCT26 24.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23OCT26 25.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 25.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23OCT26 26.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
23OCT26 26.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 27.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 28.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
23OCT26 29.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 29.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 30.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
23OCT26 30.50 C 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 31.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 4.39 -0.40 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.90 -0.40 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.42 -0.40 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.95 -0.39 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.51 -0.37 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.09 -0.36 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.70 -0.34 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.36 -0.31 49 0 0 0
29OCT26 20.00 C 1.33 1.33 1.33 1.03 -0.27 47 30 105 +30
29OCT26 21.00 C 0.00 0.00 0.00 0.59 -0.20 48 0 169 0
29OCT26 22.00 C 0.47 0.47 0.34 0.30 -0.14 48 75 691 +75
29OCT26 23.00 C 0.25 0.26 0.17 0.15 -0.08 49 73 1,043 +53
29OCT26 24.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 500 0
27NOV26 16.00 C 0.00 0.00 0.00 4.50 -0.39 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.05 -0.38 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.61 -0.37 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.20 -0.35 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.80 -0.34 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.44 -0.32 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.10 -0.30 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.80 -0.21 45 0 103 0
27NOV26 20.00 C 0.00 0.00 0.00 1.47 -0.25 43 0 15 0
27NOV26 21.00 C 1.16 1.16 1.16 1.03 -0.20 44 22 37 +22
27NOV26 22.00 C 0.00 0.00 0.00 0.69 -0.16 44 0 137 0
27NOV26 23.00 C 0.00 0.00 0.00 0.45 -0.12 44 0 92 0
27NOV26 24.00 C 0.00 0.00 0.00 0.30 -0.08 45 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 295 0
27NOV26 26.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 125 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,230 0
30DEC26 16.00 C 0.00 0.00 0.00 4.66 -0.24 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.12 -0.50 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.83 -0.38 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.45 -0.36 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.08 -0.25 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.74 -0.35 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 -0.33 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.07 -0.31 41 0 160 0
30DEC26 20.00 C 0.00 0.00 0.00 1.82 -0.28 41 0 75 0
30DEC26 21.00 C 0.00 0.00 0.00 1.37 -0.25 42 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 1.02 -0.21 42 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 -0.18 42 0 296 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 -0.14 42 0 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.10 43 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.09 43 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 338 0
28JAN27 16.00 C 0.00 0.00 0.00 4.81 -0.38 42 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.41 -0.37 42 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.03 -0.36 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.66 -0.36 42 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.32 -0.34 42 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.99 -0.33 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.69 -0.32 42 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.34 -0.29 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.09 -0.28 41 0 105 0
28JAN27 21.00 C 0.00 0.00 0.00 1.65 -0.25 41 0 120 0
28JAN27 22.00 C 0.00 0.00 0.00 1.28 -0.22 41 0 60 0
28JAN27 23.00 C 0.00 0.00 0.00 0.99 -0.19 42 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.76 -0.15 42 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.59 -0.12 43 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.45 -0.12 43 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.33 -0.10 43 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.19 -0.37 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.78 -0.26 43 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 4.47 -0.37 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.14 -0.36 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.83 -0.34 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.47 -0.40 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.25 -0.33 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.90 -0.30 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.66 -0.30 42 0 0 0
30MAR27 21.00 C 2.25 2.25 2.25 2.23 -0.27 43 15 15 +15
30MAR27 22.00 C 0.00 0.00 0.00 1.86 -0.25 43 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.54 -0.22 43 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 1.28 -0.19 43 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 -0.16 44 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.90 -0.14 44 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.74 -0.15 44 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.60 -0.13 44 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 -0.09 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.10 44 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.08 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 5.59 -0.43 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.18 -0.50 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.88 -0.32 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.63 -0.27 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.26 -0.35 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.05 -0.42 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.72 -0.36 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.54 -0.29 45 0 0 0
29JUN27 20.00 C 3.45 3.51 3.42 3.21 -0.38 43 51 51 +51
29JUN27 21.00 C 3.12 3.12 3.03 2.79 -0.37 43 89 149 +89
29JUN27 22.00 C 2.76 2.76 2.66 2.47 -0.30 44 165 315 +165
29JUN27 23.00 C 2.35 2.35 2.34 2.14 -0.29 44 45 150 +45
29JUN27 24.00 C 0.00 0.00 0.00 1.89 -0.23 45 0 129 0
29JUN27 25.00 C 1.91 1.91 1.91 1.64 -0.22 45 15 75 +15
29JUN27 26.00 C 1.47 1.47 1.47 1.42 -0.20 45 1 46 +1
29JUN27 27.00 C 0.00 0.00 0.00 1.22 -0.22 45 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 1.05 -0.25 45 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.89 -0.22 45 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.77 -0.18 45 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.66 -0.20 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.56 -0.16 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 -0.16 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.41 -0.14 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.35 -0.12 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.83 -0.46 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.52 -0.45 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.31 -0.36 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.91 -0.48 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.64 -0.47 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.51 -0.33 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.14 -0.32 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.91 -0.32 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.70 -0.30 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.31 -0.29 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.95 -0.27 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.66 -0.24 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.42 -0.17 46 0 0 0
29SEP27 25.00 C 2.26 2.26 2.26 2.19 -0.14 47 15 15 +15
29SEP27 26.00 C 2.05 2.05 1.91 1.92 -0.20 46 120 120 +120
29SEP27 27.00 C 1.89 1.89 1.76 1.77 -0.16 47 180 180 +180
29SEP27 28.00 C 0.00 0.00 0.00 1.58 -0.16 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.41 -0.14 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.26 -0.17 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.12 -0.17 47 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 1.00 -0.15 47 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.90 -0.13 47 0 0 0
TOTAL CALL 1,001 31,230 +936
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.05 +0.01 44 0 50 0
16OCT26 19.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 45 0
16OCT26 19.75 P 0.00 0.00 0.00 0.14 +0.04 44 0 45 0
16OCT26 20.00 P 0.00 0.00 0.00 0.22 +0.06 44 0 153 0
16OCT26 20.50 P 0.29 0.29 0.29 0.46 +0.14 45 45 195 +45
16OCT26 21.00 P 0.00 0.00 0.00 0.80 +0.22 47 0 79 0
16OCT26 21.50 P 0.00 0.00 0.00 1.23 +0.30 52 0 165 0
16OCT26 22.00 P 0.00 0.00 0.00 1.65 +0.34 41 0 60 0
16OCT26 22.50 P 0.00 0.00 0.00 2.14 +0.38 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 2.64 +0.39 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 3.14 +0.40 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 3.64 +0.40 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 4.14 +0.40 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 4.64 +0.40 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 5.14 +0.40 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 5.64 +0.40 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 6.14 +0.40 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 6.64 +0.40 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 7.14 +0.40 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 7.64 +0.40 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 8.14 +0.40 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 8.64 +0.40 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 9.14 +0.40 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 9.64 +0.40 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 10.14 +0.40 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 10.64 +0.40 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 11.14 +0.40 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 11.64 +0.40 0 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23OCT26 15.75 P 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 16.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 16.25 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 16.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 16.75 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.01 - 39 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.03 - 39 0 0 -
23OCT26 18.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
23OCT26 18.75 P 0.00 0.00 0.00 0.06 - 37 0 0 -
23OCT26 19.00 P 0.00 0.00 0.00 0.10 - 38 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.14 - 37 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.20 - 38 0 0 -
23OCT26 19.75 P 0.17 0.17 0.17 0.27 - 37 15 15 -
23OCT26 20.00 P 0.23 0.24 0.23 0.36 - 37 23 23 -
23OCT26 20.50 P 0.38 0.50 0.38 0.61 - 38 135 135 -
23OCT26 21.00 P 0.66 0.66 0.66 0.93 - 39 15 15 -
23OCT26 21.50 P 0.00 0.00 0.00 1.30 - 39 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 1.70 - 36 0 0 -
23OCT26 22.50 P 0.00 0.00 0.00 2.16 - 36 0 0 -
23OCT26 23.00 P 0.00 0.00 0.00 2.65 - 39 0 0 -
23OCT26 23.50 P 0.00 0.00 0.00 3.14 - 0 0 0 -
23OCT26 24.00 P 0.00 0.00 0.00 3.64 - 0 0 0 -
23OCT26 24.50 P 0.00 0.00 0.00 4.14 - 0 0 0 -
23OCT26 25.00 P 0.00 0.00 0.00 4.64 - 0 0 0 -
23OCT26 25.50 P 0.00 0.00 0.00 5.14 - 0 0 0 -
23OCT26 26.00 P 0.00 0.00 0.00 5.64 - 0 0 0 -
23OCT26 26.50 P 0.00 0.00 0.00 6.14 - 0 0 0 -
23OCT26 27.00 P 0.00 0.00 0.00 6.64 - 0 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 7.14 - 0 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 7.64 - 0 0 0 -
23OCT26 28.50 P 0.00 0.00 0.00 8.14 - 0 0 0 -
23OCT26 29.00 P 0.00 0.00 0.00 8.64 - 0 0 0 -
23OCT26 29.50 P 0.00 0.00 0.00 9.14 - 0 0 0 -
23OCT26 30.00 P 0.00 0.00 0.00 9.64 - 0 0 0 -
23OCT26 30.50 P 0.00 0.00 0.00 10.14 - 0 0 0 -
23OCT26 31.00 P 0.00 0.00 0.00 10.64 - 0 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 5 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 +0.05 49 0 220 0
29OCT26 19.00 P 0.28 0.28 0.28 0.32 +0.06 49 5 185 +5
29OCT26 19.50 P 0.00 0.00 0.00 0.48 +0.09 49 0 420 0
29OCT26 20.00 P 0.00 0.00 0.00 0.69 +0.12 50 0 1,025 0
29OCT26 21.00 P 1.08 1.08 1.08 1.25 +0.20 51 115 2,323 +115
29OCT26 22.00 P 0.00 0.00 0.00 1.92 +0.26 48 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 2.76 +0.32 49 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 3.68 +0.26 48 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 4.65 +0.26 49 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 5.64 +0.40 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 6.64 +0.40 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 7.64 +0.32 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.64 +0.40 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.64 +0.34 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 10.64 +0.40 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 11.64 +0.36 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.64 +0.40 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.64 +0.34 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.64 +0.40 0 0 3 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 +0.04 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.06 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 +0.06 45 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 +0.08 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.69 +0.11 46 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 0.89 +0.14 46 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.12 +0.16 46 0 953 0
27NOV26 21.00 P 0.00 0.00 0.00 1.67 +0.20 46 0 175 0
27NOV26 22.00 P 0.00 0.00 0.00 2.28 +0.25 45 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 3.03 +0.29 45 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.86 +0.32 45 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 4.76 +0.36 45 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 5.69 +0.37 45 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 6.66 +0.39 46 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 7.64 +0.32 0 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 8.64 +0.40 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.64 +0.34 0 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 10.64 +0.40 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.64 +0.36 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 12.64 +0.40 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 13.64 +0.34 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.64 +0.40 0 0 21 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 +0.04 43 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 +0.04 43 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 +0.06 43 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 +0.08 44 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 +0.09 44 0 15 0
30DEC26 20.00 P 1.27 1.28 1.27 1.43 +0.12 44 30 315 +30
30DEC26 21.00 P 1.82 1.82 1.82 1.98 +0.15 44 15 75 +15
30DEC26 22.00 P 0.00 0.00 0.00 2.63 +0.18 45 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.26 +0.12 42 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 4.18 +0.26 47 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 +0.29 43 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 5.89 +0.42 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.72 +0.34 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.67 +0.35 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.65 +0.38 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.64 +0.34 0 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 10.64 +0.40 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.64 +0.36 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.64 +0.40 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.64 +0.34 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.64 +0.40 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.66 +0.05 43 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.80 +0.05 43 0 10 0
28JAN27 18.50 P 0.89 0.89 0.89 0.99 +0.07 43 15 15 +15
28JAN27 19.00 P 1.08 1.08 1.08 1.20 +0.10 43 15 55 +15
28JAN27 19.50 P 1.29 1.29 1.29 1.42 +0.11 43 15 60 +15
28JAN27 20.00 P 1.53 1.53 1.52 1.67 +0.13 44 45 45 +45
28JAN27 21.00 P 2.07 2.08 2.04 2.23 +0.16 44 90 187 +90
28JAN27 22.00 P 0.00 0.00 0.00 2.87 +0.19 44 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 3.49 +0.13 43 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 4.24 +0.25 42 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.05 +0.28 42 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.91 +0.30 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.80 +0.32 42 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.73 +0.12 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.68 +0.36 42 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.65 +0.09 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.64 +0.08 0 0 10 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 +0.04 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 +0.06 45 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 +0.05 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.46 +0.08 45 0 15 0
30MAR27 19.00 P 1.67 1.67 1.67 1.67 +0.07 45 15 67 +15
30MAR27 19.50 P 0.00 0.00 0.00 1.92 +0.11 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 +0.10 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 +0.13 45 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.31 +0.12 44 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 3.93 +0.17 44 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.66 +0.20 44 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 5.43 +0.24 44 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.29 +0.12 45 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 7.08 +0.27 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.95 +0.29 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.85 +0.31 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.78 +0.22 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.72 +0.16 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.68 +0.36 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.65 +0.37 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.74 +0.21 52 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 14.64 +0.40 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 -0.02 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.49 -0.02 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 -0.01 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.92 +0.01 45 0 18 0
29JUN27 18.50 P 2.15 2.15 2.15 2.16 +0.01 46 15 95 +15
29JUN27 19.00 P 2.39 2.39 2.39 2.42 +0.03 46 15 45 +15
29JUN27 19.50 P 2.65 2.65 2.58 2.67 0.00 46 45 120 +45
29JUN27 20.00 P 2.92 2.92 2.85 2.95 +0.02 46 45 90 +45
29JUN27 21.00 P 3.51 3.51 3.42 3.55 +0.03 46 113 203 +113
29JUN27 22.00 P 4.07 4.07 4.06 4.20 +0.06 46 30 132 +15
29JUN27 23.00 P 0.00 0.00 0.00 4.87 +0.06 47 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 5.61 +0.10 47 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 6.18 -0.08 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.13 +0.10 47 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.75 +0.15 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.79 +0.14 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.41 +0.18 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.28 -0.08 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.15 +0.22 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.29 +0.48 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.96 -0.12 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.21 +0.61 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.80 +0.29 44 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.55 +0.01 47 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 1.78 +0.05 47 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 2.00 +0.06 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.23 +0.06 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.44 +0.05 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.69 +0.06 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.96 +0.06 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.24 +0.07 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.52 +0.09 48 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 4.14 +0.11 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.79 +0.14 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.48 +0.15 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.15 +0.13 48 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.74 +0.18 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.47 -0.04 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.51 +0.22 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.06 +0.22 46 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.17 +0.53 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.71 +0.25 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.90 +0.26 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.43 +0.28 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.31 +0.23 46 0 0 0
TOTAL PUT 856 15,143 +653
ALL CONTRACTS TOTAL 769,895 18,077,693 +297,866
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED